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
2007/12/28 1,951 1,951 1,933 1,933 400
2007/12/27 1,952 1,952 1,950 1,950 500
2007/12/25 2,050 2,080 2,050 2,080 1,300
2007/12/21 1,960 1,960 1,940 1,940 900
2007/12/20 1,961 1,961 1,961 1,961 400
2007/12/19 1,970 1,970 1,970 1,970 200
2007/12/18 1,974 1,975 1,974 1,975 200
2007/12/17 1,975 1,975 1,975 1,975 100
2007/12/14 1,951 1,990 1,951 1,990 700
2007/12/13 1,960 1,960 1,955 1,955 900
2007/12/11 2,140 2,140 1,961 1,962 4,200
2007/12/10 1,940 1,960 1,940 1,960 600
2007/12/07 1,950 1,950 1,940 1,940 300
2007/12/06 1,950 1,950 1,950 1,950 400
2007/12/05 1,950 1,950 1,950 1,950 800
2007/12/04 1,945 1,950 1,945 1,945 400
2007/12/03 1,950 1,950 1,950 1,950 600
2007/11/29 1,935 1,935 1,935 1,935 200
2007/11/28 1,935 1,935 1,935 1,935 100
2007/11/27 1,935 1,935 1,935 1,935 100
2007/11/26 1,940 1,940 1,940 1,940 1,000
2007/11/22 1,933 1,939 1,933 1,939 1,500
2007/11/21 1,889 1,889 1,880 1,883 600
2007/11/20 1,949 1,949 1,930 1,930 200
2007/11/19 1,940 1,940 1,940 1,940 100
2007/11/16 1,935 1,935 1,935 1,935 100
2007/11/15 1,960 1,960 1,920 1,920 300
2007/11/14 1,920 1,960 1,920 1,960 200
2007/11/13 1,922 1,930 1,922 1,930 200
2007/11/12 1,924 1,924 1,915 1,915 300
2007/11/09 1,921 1,921 1,921 1,921 400
2007/11/06 1,950 1,950 1,928 1,935 1,000
2007/10/31 1,999 1,999 1,999 1,999 100
2007/10/30 1,995 1,995 1,995 1,995 100
2007/10/29 1,998 1,998 1,998 1,998 200
2007/10/25 1,960 1,994 1,938 1,994 1,600
2007/10/24 1,990 1,990 1,960 1,960 900
2007/10/23 1,960 1,960 1,960 1,960 100
2007/10/22 1,945 1,945 1,945 1,945 100
2007/10/19 1,950 1,950 1,950 1,950 100
2007/10/18 1,938 1,938 1,938 1,938 100
2007/10/17 1,930 1,930 1,926 1,926 900
2007/10/16 1,950 1,950 1,930 1,930 200
2007/10/15 1,950 1,950 1,930 1,930 500
2007/10/12 1,925 1,925 1,925 1,925 100
2007/10/11 1,950 1,950 1,922 1,922 800
2007/10/10 1,950 1,950 1,950 1,950 100
2007/10/09 1,950 1,950 1,950 1,950 100
2007/10/04 1,950 1,952 1,922 1,952 1,100
2007/10/02 2,000 2,000 2,000 2,000 100
2007/10/01 2,000 2,000 2,000 2,000 100
2007/09/28 1,943 1,944 1,943 1,944 200
2007/09/27 1,941 1,941 1,941 1,941 100
2007/09/26 1,940 1,950 1,940 1,950 200
2007/09/25 2,200 2,200 2,010 2,010 4,600
2007/09/20 1,902 1,903 1,900 1,900 500
2007/09/19 1,932 1,932 1,902 1,902 300
2007/09/18 1,904 1,904 1,902 1,902 300
2007/09/14 1,900 1,903 1,900 1,903 1,100
2007/09/13 1,903 2,000 1,903 1,903 1,000
2007/09/10 1,905 1,905 1,905 1,905 100
2007/09/06 1,905 1,905 1,905 1,905 100
2007/09/05 1,910 1,910 1,905 1,905 400
2007/09/04 1,910 1,910 1,910 1,910 200
2007/09/03 1,920 1,920 1,920 1,920 500
2007/08/31 1,908 1,908 1,905 1,908 600
2007/08/30 1,910 1,920 1,909 1,910 400
2007/08/29 1,918 1,918 1,910 1,915 300
2007/08/28 1,920 1,920 1,920 1,920 100
2007/08/27 1,920 1,920 1,916 1,920 800
2007/08/24 1,920 1,920 1,920 1,920 1,700
2007/08/23 1,921 1,921 1,915 1,920 1,600
2007/08/22 1,952 1,952 1,921 1,921 800
2007/08/21 1,907 1,907 1,907 1,907 200
2007/08/20 1,901 1,905 1,901 1,905 400
2007/08/17 1,910 1,910 1,900 1,900 600
2007/08/16 1,990 1,990 1,905 1,920 1,100
2007/08/15 2,000 2,000 1,990 1,990 500
2007/08/13 1,999 2,060 1,995 2,000 1,100
2007/08/10 2,005 2,005 2,005 2,005 100
2007/08/09 2,045 2,045 2,000 2,000 1,700
2007/08/08 2,055 2,055 2,050 2,050 300
2007/08/07 2,050 2,050 2,050 2,050 500
2007/08/06 2,050 2,050 2,050 2,050 100
2007/08/02 2,055 2,055 2,055 2,055 500
2007/08/01 2,060 2,060 2,060 2,060 200
2007/07/30 2,070 2,070 2,070 2,070 100
2007/07/27 2,100 2,105 2,080 2,080 600
2007/07/26 2,100 2,100 2,100 2,100 100
2007/07/25 2,110 2,120 2,100 2,100 1,500
2007/07/23 2,095 2,095 2,070 2,070 700
2007/07/20 2,100 2,100 2,095 2,095 200
2007/07/19 2,100 2,105 2,100 2,100 600
2007/07/18 2,100 2,100 2,100 2,100 600
2007/07/17 2,110 2,110 2,100 2,100 300
2007/07/12 2,135 2,135 2,100 2,100 800
2007/07/11 2,110 2,110 2,110 2,110 100
2007/07/10 2,135 2,200 2,105 2,105 3,600
2007/07/09 2,130 2,135 2,130 2,135 200
2007/07/06 2,135 2,135 2,135 2,135 100
2007/07/04 2,185 2,185 2,115 2,115 4,200
2007/07/03 2,110 2,110 2,105 2,105 400
2007/07/02 2,125 2,125 2,100 2,110 900
2007/06/29 2,180 2,180 2,040 2,085 7,600
2007/06/28 2,170 2,170 2,160 2,160 500
2007/06/27 2,185 2,200 2,170 2,195 1,600
2007/06/26 2,170 2,210 2,170 2,195 6,300
2007/06/25 2,360 2,370 2,355 2,365 4,900
2007/06/22 2,330 2,350 2,330 2,340 1,600
2007/06/21 2,345 2,345 2,320 2,330 1,900
2007/06/20 2,345 2,355 2,335 2,355 1,900
2007/06/19 2,320 2,370 2,285 2,335 9,500
2007/06/18 2,280 2,295 2,270 2,280 1,900
2007/06/15 2,265 2,275 2,265 2,275 1,100
2007/06/14 2,265 2,270 2,265 2,270 700
2007/06/13 2,270 2,270 2,260 2,260 400
2007/06/12 2,265 2,270 2,260 2,270 600
2007/06/11 2,265 2,270 2,265 2,270 200
2007/06/08 2,240 2,280 2,240 2,265 600
2007/06/07 2,275 2,275 2,245 2,270 1,300
2007/06/06 2,265 2,275 2,260 2,275 1,700
2007/06/05 2,285 2,285 2,265 2,280 600
2007/06/04 2,295 2,295 2,290 2,290 1,500
2007/06/01 2,250 2,255 2,250 2,255 500
2007/05/31 2,250 2,250 2,245 2,250 900
2007/05/30 2,240 2,260 2,240 2,260 200
2007/05/29 2,245 2,265 2,230 2,240 1,900
2007/05/28 2,235 2,255 2,235 2,245 1,000
2007/05/25 2,245 2,245 2,220 2,225 1,600
2007/05/24 2,195 2,200 2,185 2,185 500
2007/05/23 2,175 2,195 2,175 2,190 1,100
2007/05/22 2,140 2,150 2,140 2,150 900
2007/05/21 2,160 2,160 2,140 2,140 900
2007/05/18 2,165 2,165 2,105 2,150 3,600
2007/05/17 2,185 2,195 2,170 2,170 1,000
2007/05/16 2,190 2,190 2,185 2,185 500
2007/05/15 2,200 2,205 2,195 2,195 1,900
2007/05/14 2,200 2,215 2,200 2,205 1,400
2007/05/11 2,210 2,215 2,205 2,215 400
2007/05/10 2,220 2,230 2,200 2,200 2,000
2007/05/09 2,220 2,230 2,205 2,215 800
2007/05/08 2,210 2,230 2,210 2,230 600
2007/05/07 2,225 2,225 2,200 2,210 1,100
2007/05/02 2,200 2,225 2,195 2,225 2,300
2007/05/01 2,225 2,230 2,225 2,230 500
2007/04/27 2,225 2,225 2,225 2,225 300
2007/04/26 2,210 2,250 2,200 2,205 1,600
2007/04/25 2,275 2,275 2,275 2,275 1,400
2007/04/24 2,250 2,250 2,200 2,200 2,300
2007/04/23 2,250 2,250 2,250 2,250 100
2007/04/19 2,280 2,280 2,260 2,260 700
2007/04/18 2,300 2,300 2,280 2,290 900
2007/04/17 2,300 2,300 2,285 2,285 500
2007/04/13 2,310 2,310 2,285 2,310 1,000
2007/04/12 2,300 2,300 2,300 2,300 400
2007/04/10 2,310 2,320 2,300 2,300 900
2007/04/09 2,300 2,300 2,300 2,300 400
2007/04/06 2,270 2,400 2,270 2,400 2,900
2007/04/05 2,290 2,290 2,270 2,270 400
2007/04/04 2,290 2,290 2,270 2,270 500
2007/04/03 2,300 2,300 2,280 2,280 700
2007/04/02 2,285 2,300 2,280 2,280 800
2007/03/30 2,300 2,300 2,280 2,280 500
2007/03/29 2,280 2,300 2,280 2,300 1,200
2007/03/28 2,290 2,290 2,260 2,260 300
2007/03/27 2,250 2,250 2,250 2,250 200
2007/03/26 2,290 2,290 2,285 2,285 800
2007/03/23 2,295 2,295 2,285 2,285 1,600
2007/03/22 2,285 2,285 2,230 2,230 900
2007/03/20 2,290 2,290 2,210 2,210 600
2007/03/19 2,280 2,290 2,240 2,290 1,700
2007/03/16 2,220 2,290 2,220 2,245 2,100
2007/03/15 2,220 2,220 2,210 2,210 200
2007/03/14 2,220 2,220 2,190 2,190 1,200
2007/03/13 2,255 2,255 2,250 2,250 300
2007/03/12 2,285 2,285 2,280 2,280 200
2007/03/09 2,265 2,275 2,265 2,270 1,000
2007/03/08 2,250 2,265 2,250 2,265 2,500
2007/03/07 2,230 2,250 2,230 2,250 3,700
2007/03/06 2,205 2,230 2,205 2,225 4,600
2007/03/05 2,190 2,205 2,185 2,200 4,100
2007/03/02 2,200 2,220 2,200 2,220 5,900
2007/03/01 2,200 2,215 2,200 2,210 7,000
2007/02/28 2,170 2,195 2,150 2,185 7,000
2007/02/27 2,290 2,290 2,290 2,290 1,000
2007/02/26 2,290 2,290 2,290 2,290 100
2007/02/23 2,300 2,310 2,270 2,310 1,600
2007/02/22 2,280 2,280 2,265 2,265 200
2007/02/21 2,265 2,280 2,265 2,280 600
2007/02/20 2,295 2,295 2,290 2,290 200
2007/02/19 2,250 2,290 2,250 2,290 1,000
2007/02/16 2,270 2,270 2,270 2,270 100
2007/02/15 2,270 2,270 2,270 2,270 300
2007/02/14 2,230 2,230 2,230 2,230 100
2007/02/13 2,230 2,230 2,230 2,230 100
2007/02/09 2,210 2,220 2,210 2,220 800
2007/02/08 2,220 2,220 2,210 2,210 200
2007/02/06 2,220 2,220 2,190 2,200 1,200
2007/02/05 2,250 2,285 2,200 2,200 700
2007/02/02 2,250 2,250 2,250 2,250 400
2007/01/31 2,250 2,250 2,250 2,250 500
2007/01/30 2,250 2,250 2,250 2,250 400
2007/01/29 2,250 2,250 2,250 2,250 100
2007/01/26 2,245 2,250 2,245 2,250 400
2007/01/25 2,180 2,250 2,180 2,240 1,800
2007/01/24 2,225 2,225 2,205 2,205 500
2007/01/23 2,185 2,220 2,185 2,220 900
2007/01/19 2,180 2,190 2,180 2,190 500
2007/01/18 2,180 2,180 2,180 2,180 100
2007/01/16 2,180 2,180 2,180 2,180 800
2007/01/15 2,180 2,180 2,180 2,180 1,200
2007/01/12 2,150 2,180 2,150 2,170 800
2007/01/11 2,160 2,180 2,160 2,180 200
2007/01/09 2,180 2,180 2,160 2,160 400
2007/01/05 2,180 2,200 2,180 2,200 700
2007/01/04 2,180 2,180 2,180 2,180 400

このページの先頭へ