日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

湖池屋(2226)の株価時系列情報

湖池屋(2226)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2006/12/29 2,180 2,180 2,180 2,180 100
2006/12/27 2,180 2,180 2,180 2,180 100
2006/12/26 2,175 2,180 2,175 2,180 200
2006/12/25 2,180 2,180 2,150 2,180 3,500
2006/12/22 2,175 2,180 2,175 2,180 800
2006/12/21 2,180 2,180 2,180 2,180 1,000
2006/12/20 2,180 2,180 2,175 2,180 2,800
2006/12/19 2,180 2,180 2,180 2,180 100
2006/12/18 2,210 2,210 2,190 2,190 1,500
2006/12/15 2,200 2,200 2,200 2,200 1,000
2006/12/14 2,175 2,175 2,175 2,175 100
2006/12/13 2,175 2,175 2,175 2,175 100
2006/12/12 2,410 2,410 2,175 2,200 4,900
2006/12/11 2,170 2,170 2,170 2,170 200
2006/12/08 2,165 2,165 2,160 2,160 400
2006/12/07 2,180 2,180 2,180 2,180 100
2006/12/06 2,170 2,170 2,160 2,170 600
2006/12/05 2,170 2,170 2,160 2,160 200
2006/12/04 2,170 2,170 2,155 2,155 300
2006/12/01 2,170 2,170 2,170 2,170 100
2006/11/30 2,155 2,160 2,155 2,160 1,100
2006/11/27 2,160 2,160 2,160 2,160 100
2006/11/24 2,190 2,190 2,170 2,190 1,500
2006/11/22 2,180 2,190 2,180 2,190 200
2006/11/21 2,170 2,170 2,170 2,170 1,000
2006/11/20 2,160 2,170 2,160 2,160 1,000
2006/11/17 2,160 2,160 2,160 2,160 500
2006/11/16 2,170 2,170 2,170 2,170 100
2006/11/15 2,170 2,170 2,170 2,170 500
2006/11/10 2,160 2,190 2,155 2,155 300
2006/11/09 2,165 2,165 2,165 2,165 200
2006/11/08 2,160 2,200 2,160 2,160 300
2006/11/07 2,145 2,200 2,145 2,200 600
2006/11/06 2,200 2,200 2,200 2,200 400
2006/11/01 2,200 2,200 2,200 2,200 100
2006/10/25 2,185 2,200 2,180 2,200 4,800
2006/10/23 2,130 2,140 2,130 2,140 200
2006/10/20 2,180 2,185 2,130 2,130 600
2006/10/19 2,180 2,180 2,180 2,180 100
2006/10/17 2,180 2,180 2,180 2,180 500
2006/10/13 2,130 2,180 2,120 2,180 1,400
2006/10/12 2,130 2,130 2,130 2,130 100
2006/10/11 2,130 2,130 2,130 2,130 100
2006/10/10 2,160 2,180 2,130 2,180 500
2006/10/06 2,180 2,180 2,180 2,180 300
2006/10/05 2,140 2,140 2,140 2,140 100
2006/10/04 2,140 2,140 2,140 2,140 400
2006/10/03 2,165 2,200 2,130 2,130 800
2006/10/02 2,125 2,130 2,125 2,130 800
2006/09/29 2,170 2,170 2,165 2,165 200
2006/09/26 2,190 2,190 2,190 2,190 100
2006/09/25 2,200 2,200 2,200 2,200 2,000
2006/09/22 2,135 2,135 2,100 2,130 700
2006/09/21 2,110 2,110 2,100 2,100 500
2006/09/20 2,130 2,130 2,105 2,110 600
2006/09/19 2,200 2,200 2,160 2,160 1,300
2006/09/15 2,170 2,170 2,170 2,170 500
2006/09/14 2,200 2,200 2,170 2,170 2,500
2006/09/13 2,160 2,165 2,120 2,120 700
2006/09/12 2,100 2,135 2,100 2,135 300
2006/09/11 2,110 2,110 2,110 2,110 200
2006/09/08 2,100 2,140 2,100 2,100 800
2006/09/06 2,120 2,120 2,110 2,110 300
2006/09/05 2,120 2,120 2,120 2,120 100
2006/09/04 2,100 2,100 2,100 2,100 600
2006/09/01 2,120 2,120 2,095 2,095 2,400
2006/08/31 2,115 2,120 2,115 2,120 500
2006/08/30 2,105 2,105 2,105 2,105 200
2006/08/29 2,125 2,130 2,125 2,130 500
2006/08/28 2,150 2,150 2,135 2,135 900
2006/08/25 2,190 2,190 2,145 2,145 2,400
2006/08/24 2,185 2,190 2,185 2,190 400
2006/08/23 2,195 2,195 2,190 2,190 400
2006/08/22 2,200 2,200 2,160 2,170 5,100
2006/08/21 2,150 2,190 2,150 2,170 800
2006/08/18 2,200 2,200 2,160 2,160 1,000
2006/08/17 2,160 2,200 2,160 2,160 500
2006/08/16 2,190 2,200 2,160 2,200 500
2006/08/15 2,200 2,200 2,200 2,200 100
2006/08/14 2,200 2,200 2,200 2,200 100
2006/08/10 2,200 2,200 2,200 2,200 200
2006/08/09 2,200 2,200 2,200 2,200 100
2006/08/07 2,200 2,200 2,150 2,200 600
2006/08/04 2,190 2,200 2,150 2,200 400
2006/08/01 2,220 2,220 2,200 2,200 900
2006/07/31 2,200 2,200 2,200 2,200 2,100
2006/07/28 2,260 2,260 2,180 2,180 1,300
2006/07/27 2,280 2,280 2,210 2,210 300
2006/07/26 2,310 2,310 2,300 2,300 500
2006/07/25 2,300 2,335 2,300 2,300 2,000
2006/07/24 2,300 2,305 2,300 2,300 400
2006/07/21 2,315 2,315 2,300 2,300 300
2006/07/20 2,300 2,300 2,300 2,300 300
2006/07/19 2,300 2,300 2,300 2,300 100
2006/07/13 2,330 2,405 2,330 2,405 300
2006/07/10 2,350 2,410 2,320 2,410 700
2006/07/07 2,405 2,405 2,405 2,405 100
2006/07/04 2,700 2,700 2,450 2,450 3,300
2006/06/30 2,325 2,325 2,300 2,300 500
2006/06/29 2,320 2,320 2,300 2,305 700
2006/06/28 2,360 2,360 2,340 2,340 200
2006/06/27 2,300 2,350 2,300 2,350 1,200
2006/06/26 2,485 2,500 2,480 2,500 2,100
2006/06/23 2,495 2,495 2,485 2,485 1,800
2006/06/22 2,390 2,440 2,360 2,440 800
2006/06/21 2,360 2,360 2,360 2,360 500
2006/06/20 2,365 2,375 2,360 2,360 900
2006/06/19 2,300 2,320 2,290 2,300 3,800
2006/06/16 2,305 2,310 2,295 2,310 2,100
2006/06/15 2,310 2,310 2,300 2,300 1,100
2006/06/14 2,300 2,300 2,300 2,300 700
2006/06/13 2,300 2,305 2,300 2,300 700
2006/06/12 2,310 2,310 2,300 2,300 1,100
2006/06/09 2,340 2,350 2,305 2,305 300
2006/06/08 2,335 2,445 2,335 2,340 600
2006/06/07 2,365 2,365 2,365 2,365 100
2006/06/06 2,490 2,490 2,300 2,325 2,000
2006/06/05 2,320 2,320 2,320 2,320 100
2006/06/02 2,380 2,380 2,320 2,370 600
2006/06/01 2,350 2,350 2,350 2,350 200
2006/05/31 2,415 2,415 2,390 2,390 500
2006/05/30 2,410 2,410 2,410 2,410 200
2006/05/29 2,490 2,490 2,490 2,490 200
2006/05/26 2,490 2,490 2,490 2,490 100
2006/05/25 2,495 2,500 2,495 2,495 1,200
2006/05/24 2,320 2,320 2,320 2,320 300
2006/05/23 2,400 2,400 2,360 2,360 600
2006/05/22 2,505 2,560 2,400 2,400 1,300
2006/05/19 2,500 2,500 2,500 2,500 200
2006/05/17 2,505 2,505 2,470 2,470 600
2006/05/16 2,530 2,530 2,505 2,505 500
2006/05/15 2,510 2,510 2,510 2,510 200
2006/05/12 2,520 2,520 2,500 2,500 500
2006/05/11 2,520 2,580 2,500 2,540 1,000
2006/05/10 2,470 2,530 2,450 2,530 300
2006/05/09 2,510 2,510 2,500 2,500 1,100
2006/05/08 2,510 2,510 2,510 2,510 100
2006/05/02 2,550 2,550 2,550 2,550 100
2006/05/01 2,585 2,585 2,585 2,585 100
2006/04/27 2,380 2,380 2,380 2,380 100
2006/04/26 2,340 2,440 2,340 2,400 1,200
2006/04/25 2,560 2,560 2,560 2,560 1,400
2006/04/24 2,330 2,480 2,330 2,480 1,400
2006/04/20 2,590 2,590 2,535 2,535 600
2006/04/19 2,500 2,550 2,500 2,550 200
2006/04/18 2,540 2,540 2,500 2,500 400
2006/04/17 2,550 2,550 2,550 2,550 100
2006/04/13 2,570 2,570 2,570 2,570 500
2006/04/12 2,590 2,590 2,590 2,590 100
2006/04/11 2,600 2,600 2,580 2,580 400
2006/04/10 2,590 2,590 2,590 2,590 100
2006/04/06 2,590 2,590 2,590 2,590 100
2006/04/05 2,595 2,600 2,595 2,600 300
2006/04/04 2,550 2,550 2,550 2,550 100
2006/04/03 2,600 2,600 2,520 2,520 500
2006/03/31 2,600 2,600 2,600 2,600 500
2006/03/30 2,600 2,600 2,510 2,590 600
2006/03/29 2,600 2,600 2,570 2,570 200
2006/03/28 2,650 2,650 2,650 2,650 100
2006/03/28 1 -> 2.00 分割
2006/03/27 5,300 5,300 5,300 5,300 200
2006/03/24 5,100 5,210 5,100 5,200 1,600
2006/03/23 5,200 5,200 5,150 5,200 900
2006/03/22 5,200 5,200 5,200 5,200 400
2006/03/20 5,200 5,200 5,190 5,190 300
2006/03/17 5,200 5,200 5,200 5,200 100
2006/03/15 5,290 5,320 5,200 5,320 400
2006/03/14 5,120 5,320 5,120 5,320 400
2006/03/13 5,110 5,110 5,110 5,110 200
2006/03/10 5,110 5,110 5,110 5,110 200
2006/03/08 5,110 5,110 5,110 5,110 200
2006/03/07 5,270 5,270 5,270 5,270 200
2006/03/06 5,110 5,110 5,110 5,110 100
2006/03/02 5,250 5,250 5,250 5,250 200
2006/03/01 5,360 5,360 5,360 5,360 100
2006/02/28 5,350 5,400 5,350 5,350 1,100
2006/02/27 5,400 5,500 5,350 5,500 500
2006/02/24 4,940 5,100 4,940 5,100 3,300
2006/02/21 5,060 5,290 5,060 5,290 300
2006/02/20 5,300 5,300 5,300 5,300 300
2006/02/17 5,500 5,500 5,300 5,300 400
2006/02/16 5,500 5,500 5,410 5,410 600
2006/02/15 5,600 5,950 5,490 5,500 3,200
2006/02/14 5,200 5,200 5,100 5,200 400
2006/02/13 5,600 5,600 5,600 5,600 500
2006/02/10 5,650 5,650 5,650 5,650 600
2006/02/08 5,650 5,700 5,650 5,650 600
2006/02/07 5,400 5,400 5,400 5,400 200
2006/02/06 5,300 5,300 5,300 5,300 100
2006/02/02 5,100 5,100 5,100 5,100 500
2006/02/01 5,060 5,060 5,060 5,060 200
2006/01/31 5,100 5,100 5,050 5,050 2,600
2006/01/30 5,130 5,360 5,130 5,200 900
2006/01/27 5,150 5,200 5,150 5,200 600
2006/01/26 5,500 5,500 5,110 5,180 500
2006/01/25 4,950 5,100 4,950 5,020 2,500
2006/01/24 5,250 5,260 5,200 5,250 1,700
2006/01/23 5,300 5,300 5,300 5,300 600
2006/01/20 5,490 5,490 5,490 5,490 100
2006/01/19 5,550 5,800 5,550 5,800 400
2006/01/18 5,300 5,450 5,300 5,450 300
2006/01/17 5,600 5,600 5,600 5,600 300
2006/01/16 5,650 5,650 5,650 5,650 600
2006/01/13 5,680 5,700 5,650 5,650 500
2006/01/12 5,670 5,680 5,650 5,650 800
2006/01/11 5,700 5,700 5,700 5,700 100
2006/01/10 5,700 5,700 5,690 5,700 400
2006/01/06 5,770 5,780 5,770 5,770 1,800
2006/01/05 5,750 5,790 5,750 5,790 200
2006/01/04 5,750 5,750 5,750 5,750 200

このページの先頭へ