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
2009/12/30 2,385 2,385 2,350 2,360 1,300
2009/12/29 2,385 2,385 2,360 2,385 2,400
2009/12/28 2,370 2,380 2,340 2,375 2,100
2009/12/25 2,370 2,380 2,355 2,365 3,700
2009/12/24 2,370 2,380 2,365 2,380 1,800
2009/12/22 2,390 2,390 2,370 2,390 1,900
2009/12/21 2,365 2,390 2,365 2,390 1,400
2009/12/18 2,385 2,390 2,350 2,390 3,000
2009/12/17 2,400 2,430 2,350 2,395 5,000
2009/12/16 2,400 2,410 2,385 2,390 900
2009/12/15 2,400 2,400 2,380 2,400 900
2009/12/14 2,415 2,420 2,360 2,400 7,400
2009/12/11 2,375 2,375 2,335 2,335 3,800
2009/12/10 2,355 2,355 2,330 2,340 3,400
2009/12/09 2,350 2,350 2,290 2,345 5,000
2009/12/08 2,345 2,345 2,330 2,345 1,800
2009/12/07 2,325 2,365 2,325 2,345 2,700
2009/12/04 2,330 2,365 2,330 2,340 2,200
2009/12/03 2,375 2,385 2,310 2,370 5,800
2009/12/02 2,365 2,380 2,350 2,380 5,200
2009/12/01 2,350 2,380 2,345 2,350 4,200
2009/11/30 2,340 2,360 2,305 2,355 3,300
2009/11/27 2,300 2,340 2,280 2,340 7,100
2009/11/26 2,320 2,360 2,275 2,350 7,100
2009/11/25 2,295 2,300 2,270 2,300 1,800
2009/11/24 2,320 2,320 2,265 2,295 1,900
2009/11/20 2,215 2,240 2,205 2,240 1,800
2009/11/19 2,240 2,240 2,190 2,215 6,700
2009/11/18 2,375 2,375 2,200 2,225 14,600
2009/11/17 2,405 2,420 2,255 2,380 7,400
2009/11/16 2,470 2,480 2,395 2,410 6,400
2009/11/13 2,420 2,495 2,420 2,470 5,800
2009/11/12 2,530 2,530 2,430 2,430 5,600
2009/11/11 2,430 2,510 2,430 2,510 12,500
2009/11/10 2,280 2,395 2,280 2,395 10,700
2009/11/09 2,310 2,315 2,250 2,250 11,100
2009/11/06 2,395 2,415 2,305 2,315 13,900
2009/11/05 2,500 2,500 2,435 2,435 8,600
2009/11/04 2,505 2,530 2,480 2,525 4,900
2009/11/02 2,540 2,550 2,435 2,535 9,900
2009/10/30 2,510 2,580 2,505 2,580 5,600
2009/10/29 2,450 2,500 2,420 2,500 8,000
2009/10/28 2,500 2,500 2,480 2,495 3,100
2009/10/27 2,490 2,530 2,450 2,495 8,300
2009/10/26 2,600 2,600 2,425 2,500 20,800
2009/10/23 2,460 2,575 2,460 2,520 19,200
2009/10/22 2,395 2,485 2,395 2,470 8,200
2009/10/21 2,355 2,455 2,340 2,395 7,400
2009/10/20 2,310 2,360 2,305 2,355 6,500
2009/10/19 2,285 2,300 2,280 2,300 3,200
2009/10/16 2,305 2,310 2,250 2,280 2,700
2009/10/15 2,320 2,335 2,295 2,330 11,400
2009/10/14 2,210 2,320 2,210 2,300 16,900
2009/10/13 2,100 2,165 2,100 2,165 9,200
2009/10/09 2,055 2,075 2,045 2,055 4,700
2009/10/08 2,070 2,070 2,045 2,055 3,200
2009/10/07 2,100 2,100 2,070 2,080 1,800
2009/10/06 2,090 2,120 2,080 2,080 4,800
2009/10/05 2,155 2,155 2,105 2,110 3,100
2009/10/02 2,160 2,185 2,100 2,155 10,700
2009/10/01 2,175 2,225 2,155 2,185 7,600
2009/09/30 2,175 2,210 2,165 2,200 4,100
2009/09/29 2,245 2,245 2,170 2,190 3,900
2009/09/28 2,255 2,255 2,145 2,165 7,100
2009/09/25 2,210 2,210 2,155 2,175 4,800
2009/09/24 2,220 2,220 2,200 2,200 1,900
2009/09/18 2,195 2,200 2,110 2,200 6,500
2009/09/17 2,225 2,225 2,180 2,190 4,600
2009/09/16 2,235 2,350 2,220 2,225 21,000
2009/09/15 2,110 2,290 2,050 2,220 33,700
2009/09/14 2,115 2,115 2,090 2,110 5,900
2009/09/11 2,090 2,120 2,075 2,075 15,300
2009/09/10 2,040 2,090 2,005 2,090 14,000
2009/09/09 2,045 2,045 2,010 2,040 9,600
2009/09/08 2,040 2,070 2,040 2,055 19,500
2009/09/07 2,015 2,035 1,987 2,035 14,600
2009/09/04 1,976 2,020 1,973 2,000 18,000
2009/09/03 1,965 1,995 1,960 1,975 15,800
2009/09/02 1,975 1,995 1,975 1,995 2,700
2009/09/01 2,015 2,015 1,981 2,015 6,300
2009/08/31 2,020 2,040 1,971 2,040 17,800
2009/08/28 2,050 2,055 2,015 2,035 6,300
2009/08/27 2,095 2,095 2,035 2,060 7,600
2009/08/26 2,065 2,105 2,065 2,100 9,700
2009/08/25 2,100 2,135 2,040 2,085 25,000
2009/08/24 2,145 2,145 2,100 2,125 5,400
2009/08/21 2,055 2,120 2,055 2,120 13,400
2009/08/20 2,020 2,050 2,000 2,050 6,500
2009/08/19 2,025 2,030 1,985 2,020 8,200
2009/08/18 2,020 2,070 2,020 2,045 8,400
2009/08/17 2,050 2,070 2,015 2,060 9,100
2009/08/14 2,100 2,120 2,005 2,075 28,400
2009/08/13 2,165 2,165 2,060 2,140 43,000
2009/08/12 1,880 1,915 1,870 1,915 10,700
2009/08/11 1,833 1,849 1,820 1,849 4,600
2009/08/10 1,829 1,841 1,804 1,835 5,700
2009/08/07 1,824 1,824 1,810 1,824 800
2009/08/06 1,786 1,824 1,781 1,824 2,500
2009/08/05 1,813 1,813 1,795 1,810 1,500
2009/08/04 1,814 1,834 1,790 1,820 6,000
2009/08/03 1,813 1,814 1,784 1,814 1,800
2009/07/31 1,824 1,825 1,810 1,825 4,400
2009/07/30 1,825 1,825 1,805 1,824 1,000
2009/07/29 1,820 1,830 1,808 1,825 4,700
2009/07/28 1,819 1,820 1,803 1,820 4,000
2009/07/27 1,819 1,819 1,800 1,810 2,800
2009/07/24 1,810 1,810 1,780 1,800 4,700
2009/07/23 1,802 1,808 1,775 1,792 3,000
2009/07/22 1,790 1,802 1,790 1,802 4,900
2009/07/21 1,790 1,790 1,754 1,760 2,600
2009/07/17 1,769 1,770 1,769 1,770 400
2009/07/16 1,770 1,770 1,750 1,769 2,000
2009/07/15 1,726 1,753 1,726 1,751 1,900
2009/07/14 1,733 1,780 1,715 1,754 5,800
2009/07/13 1,789 1,789 1,709 1,763 4,400
2009/07/10 1,829 1,829 1,790 1,790 4,900
2009/07/09 1,808 1,808 1,781 1,800 6,100
2009/07/08 1,789 1,792 1,770 1,792 10,300
2009/07/07 1,781 1,785 1,747 1,785 8,700
2009/07/06 1,780 1,784 1,750 1,780 7,100
2009/07/03 1,744 1,782 1,740 1,782 14,900
2009/07/02 1,766 1,766 1,726 1,750 4,300
2009/07/01 1,755 1,784 1,696 1,766 12,200
2009/06/30 1,760 1,772 1,752 1,770 6,100
2009/06/29 1,750 1,772 1,740 1,755 14,200
2009/06/26 1,722 1,735 1,707 1,724 12,100
2009/06/25 1,709 1,719 1,688 1,705 23,300
2009/06/24 1,820 1,840 1,757 1,799 31,000
2009/06/23 1,831 1,845 1,831 1,845 9,300
2009/06/22 1,839 1,849 1,830 1,845 11,000
2009/06/19 1,849 1,849 1,810 1,830 12,500
2009/06/18 1,830 1,830 1,810 1,830 12,300
2009/06/17 1,800 1,840 1,765 1,803 24,500
2009/06/16 1,770 1,789 1,740 1,757 45,100
2009/06/15 1,714 1,755 1,714 1,740 11,900
2009/06/12 1,703 1,710 1,685 1,700 8,400
2009/06/11 1,728 1,728 1,694 1,700 10,700
2009/06/10 1,702 1,717 1,702 1,710 4,500
2009/06/09 1,700 1,710 1,700 1,703 5,500
2009/06/08 1,690 1,698 1,681 1,695 4,800
2009/06/05 1,669 1,678 1,665 1,675 5,800
2009/06/04 1,648 1,660 1,648 1,660 3,200
2009/06/03 1,651 1,660 1,645 1,648 2,600
2009/06/02 1,655 1,676 1,640 1,650 11,000
2009/06/01 1,620 1,644 1,611 1,644 8,100
2009/05/29 1,624 1,625 1,600 1,610 5,000
2009/05/28 1,609 1,628 1,609 1,610 7,500
2009/05/27 1,605 1,606 1,600 1,606 4,700
2009/05/26 1,599 1,599 1,589 1,590 7,600
2009/05/25 1,602 1,602 1,588 1,589 15,200
2009/05/22 1,592 1,592 1,589 1,591 7,200
2009/05/21 1,589 1,590 1,589 1,589 2,600
2009/05/20 1,590 1,590 1,588 1,588 2,900
2009/05/19 1,590 1,590 1,586 1,590 2,600
2009/05/18 1,590 1,590 1,588 1,588 2,400
2009/05/15 1,589 1,590 1,585 1,586 3,200
2009/05/14 1,590 1,591 1,587 1,590 1,400
2009/05/13 1,590 1,593 1,589 1,590 2,600
2009/05/12 1,590 1,590 1,585 1,590 1,900
2009/05/11 1,590 1,590 1,585 1,589 4,000
2009/05/08 1,590 1,590 1,588 1,590 1,100
2009/05/07 1,591 1,591 1,580 1,590 5,000
2009/05/01 1,627 1,628 1,575 1,580 11,900
2009/04/30 1,591 1,591 1,588 1,590 2,500
2009/04/28 1,603 1,603 1,590 1,590 1,700
2009/04/27 1,604 1,604 1,585 1,589 4,100
2009/04/24 1,590 1,590 1,585 1,590 1,800
2009/04/23 1,590 1,590 1,578 1,578 2,500
2009/04/22 1,603 1,603 1,589 1,590 1,700
2009/04/21 1,610 1,610 1,600 1,600 700
2009/04/20 1,600 1,630 1,600 1,610 3,700
2009/04/17 1,624 1,628 1,623 1,624 700
2009/04/16 1,624 1,624 1,624 1,624 500
2009/04/15 1,624 1,624 1,624 1,624 200
2009/04/14 1,620 1,624 1,620 1,624 500
2009/04/13 1,610 1,624 1,610 1,624 700
2009/04/10 1,606 1,619 1,600 1,619 700
2009/04/09 1,598 1,605 1,595 1,605 1,100
2009/04/08 1,621 1,630 1,600 1,600 1,500
2009/04/07 1,603 1,628 1,603 1,628 300
2009/04/06 1,625 1,635 1,612 1,629 1,000
2009/04/03 1,625 1,625 1,625 1,625 200
2009/04/02 1,620 1,625 1,620 1,625 200
2009/04/01 1,624 1,625 1,624 1,625 400
2009/03/31 1,607 1,634 1,600 1,634 700
2009/03/30 1,603 1,610 1,603 1,610 600
2009/03/27 1,650 1,659 1,600 1,600 1,800
2009/03/26 1,598 1,598 1,590 1,590 1,300
2009/03/25 1,598 1,598 1,598 1,598 1,500
2009/03/24 1,585 1,591 1,585 1,591 300
2009/03/23 1,561 1,583 1,561 1,575 2,000
2009/03/19 1,558 1,583 1,557 1,583 300
2009/03/18 1,546 1,565 1,546 1,558 1,400
2009/03/17 1,601 1,601 1,528 1,599 2,000
2009/03/16 1,575 1,599 1,575 1,599 800
2009/03/13 1,545 1,545 1,538 1,545 600
2009/03/12 1,550 1,550 1,543 1,543 1,000
2009/03/11 1,575 1,575 1,545 1,545 400
2009/03/10 1,561 1,561 1,550 1,550 400
2009/03/09 1,565 1,565 1,565 1,565 400
2009/03/05 1,570 1,579 1,570 1,579 300
2009/03/04 1,549 1,570 1,536 1,570 700
2009/03/03 1,588 1,588 1,587 1,588 300
2009/03/02 1,590 1,595 1,580 1,595 4,200
2009/02/27 1,565 1,565 1,564 1,564 1,200
2009/02/26 1,500 1,505 1,500 1,505 2,600
2009/02/25 1,528 1,528 1,525 1,526 2,000
2009/02/24 1,510 1,543 1,510 1,528 2,200
2009/02/23 1,551 1,583 1,550 1,583 800
2009/02/20 1,566 1,569 1,565 1,569 500
2009/02/19 1,540 1,566 1,540 1,566 200
2009/02/18 1,555 1,555 1,531 1,540 400
2009/02/17 1,522 1,555 1,522 1,555 1,600
2009/02/16 1,536 1,570 1,534 1,570 800
2009/02/13 1,532 1,532 1,532 1,532 100
2009/02/12 1,571 1,571 1,511 1,532 1,000
2009/02/10 1,555 1,571 1,555 1,571 800
2009/02/09 1,591 1,591 1,550 1,554 3,500
2009/02/06 1,551 1,561 1,550 1,561 1,000
2009/02/05 1,551 1,579 1,550 1,561 800
2009/02/04 1,525 1,550 1,505 1,550 1,100
2009/02/03 1,549 1,549 1,502 1,525 3,100
2009/02/02 1,620 1,620 1,571 1,579 3,400
2009/01/30 1,550 1,575 1,550 1,560 700
2009/01/29 1,565 1,565 1,565 1,565 100
2009/01/28 1,550 1,565 1,550 1,565 300
2009/01/27 1,564 1,595 1,564 1,595 1,200
2009/01/26 1,556 1,570 1,556 1,565 1,200
2009/01/23 1,545 1,550 1,545 1,550 2,400
2009/01/22 1,603 1,603 1,585 1,590 1,800
2009/01/21 1,595 1,610 1,595 1,595 600
2009/01/20 1,599 1,600 1,599 1,600 200
2009/01/19 1,600 1,600 1,600 1,600 400
2009/01/16 1,580 1,580 1,574 1,574 300
2009/01/15 1,584 1,584 1,584 1,584 100
2009/01/14 1,612 1,612 1,580 1,581 1,900
2009/01/13 1,643 1,643 1,605 1,606 700
2009/01/09 1,643 1,643 1,643 1,643 100
2009/01/08 1,640 1,641 1,640 1,641 200
2009/01/07 1,655 1,655 1,616 1,630 300
2009/01/06 1,680 1,680 1,650 1,680 800

このページの先頭へ