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
2011/12/30 1,910 1,916 1,910 1,910 600
2011/12/29 1,929 1,929 1,902 1,910 1,100
2011/12/28 1,949 1,950 1,927 1,930 8,000
2011/12/27 1,980 1,989 1,976 1,980 11,100
2011/12/26 1,995 1,995 1,975 1,980 3,800
2011/12/22 1,973 1,975 1,973 1,973 1,700
2011/12/21 1,968 1,970 1,968 1,970 1,000
2011/12/20 1,970 1,970 1,963 1,963 1,300
2011/12/19 1,958 1,965 1,956 1,964 1,300
2011/12/16 1,965 1,965 1,958 1,958 600
2011/12/15 1,966 1,966 1,966 1,966 200
2011/12/14 1,955 1,960 1,955 1,958 400
2011/12/13 2,003 2,003 1,941 1,965 6,100
2011/12/12 1,995 1,995 1,980 1,981 3,000
2011/12/09 1,977 1,977 1,971 1,975 3,200
2011/12/08 1,965 1,965 1,956 1,965 600
2011/12/07 1,973 1,973 1,953 1,955 900
2011/12/06 1,934 1,960 1,926 1,933 800
2011/12/05 1,940 1,940 1,923 1,926 1,700
2011/12/02 1,973 1,973 1,940 1,940 200
2011/12/01 1,940 1,975 1,900 1,975 5,200
2011/11/30 1,938 1,940 1,925 1,940 600
2011/11/29 1,941 1,942 1,905 1,920 2,100
2011/11/28 1,930 1,934 1,909 1,909 1,600
2011/11/25 1,920 1,933 1,920 1,933 2,400
2011/11/24 1,900 1,900 1,891 1,897 800
2011/11/22 1,900 1,900 1,900 1,900 300
2011/11/21 1,880 1,890 1,880 1,890 800
2011/11/18 1,893 1,893 1,878 1,880 500
2011/11/17 1,878 1,878 1,878 1,878 100
2011/11/16 1,880 1,895 1,880 1,890 500
2011/11/15 1,895 1,895 1,880 1,880 400
2011/11/14 1,860 1,896 1,860 1,896 600
2011/11/11 1,865 1,865 1,865 1,865 300
2011/11/10 1,860 1,865 1,845 1,865 800
2011/11/09 1,865 1,865 1,836 1,865 1,300
2011/11/08 1,865 1,869 1,847 1,865 600
2011/11/07 1,869 1,869 1,868 1,869 800
2011/11/04 1,870 1,870 1,830 1,830 1,100
2011/11/02 1,869 1,870 1,866 1,869 900
2011/11/01 1,877 1,877 1,865 1,869 500
2011/10/31 1,875 1,880 1,862 1,880 2,900
2011/10/28 1,955 1,955 1,945 1,945 500
2011/10/27 1,950 1,950 1,950 1,950 2,600
2011/10/26 1,950 1,950 1,935 1,938 2,700
2011/10/25 1,921 1,930 1,921 1,930 3,000
2011/10/24 1,900 1,910 1,897 1,910 2,200
2011/10/21 1,895 1,896 1,890 1,896 300
2011/10/20 1,895 1,895 1,890 1,895 300
2011/10/19 0 0 0 1,885 0
2011/10/18 1,896 1,898 1,885 1,885 1,600
2011/10/17 1,895 1,896 1,895 1,896 700
2011/10/14 1,895 1,895 1,895 1,895 200
2011/10/13 1,891 1,900 1,891 1,897 1,100
2011/10/12 1,895 1,895 1,890 1,890 200
2011/10/11 1,869 1,870 1,865 1,870 900
2011/10/07 1,872 1,872 1,870 1,870 300
2011/10/06 1,849 1,851 1,849 1,851 200
2011/10/05 1,850 1,850 1,840 1,840 400
2011/10/04 1,840 1,840 1,840 1,840 300
2011/10/03 1,840 1,840 1,840 1,840 200
2011/09/30 1,835 1,850 1,835 1,850 200
2011/09/29 0 0 0 1,800 0
2011/09/28 1,800 1,800 1,793 1,800 800
2011/09/27 1,784 1,799 1,760 1,799 1,200
2011/09/26 1,840 1,840 1,750 1,750 5,000
2011/09/22 1,874 1,874 1,843 1,845 2,400
2011/09/21 1,846 1,850 1,846 1,849 300
2011/09/20 1,850 1,850 1,843 1,843 500
2011/09/16 1,873 1,873 1,850 1,850 300
2011/09/15 1,873 1,873 1,873 1,873 200
2011/09/14 1,875 1,880 1,875 1,880 300
2011/09/13 1,895 1,895 1,882 1,882 300
2011/09/12 1,817 1,900 1,817 1,900 2,600
2011/09/09 1,839 1,839 1,816 1,817 800
2011/09/08 1,839 1,839 1,839 1,839 500
2011/09/07 1,839 1,839 1,804 1,810 400
2011/09/06 0 0 0 1,839 0
2011/09/05 1,839 1,839 1,839 1,839 100
2011/09/02 1,818 1,839 1,818 1,839 300
2011/09/01 1,826 1,826 1,818 1,818 200
2011/08/31 0 0 0 1,849 0
2011/08/30 0 0 0 1,849 0
2011/08/29 1,845 1,849 1,821 1,849 1,200
2011/08/26 1,803 1,834 1,803 1,834 800
2011/08/25 1,844 1,844 1,787 1,790 2,400
2011/08/24 1,791 1,800 1,791 1,800 500
2011/08/23 1,789 1,793 1,780 1,790 900
2011/08/22 1,791 1,810 1,791 1,792 1,700
2011/08/19 1,840 1,845 1,830 1,830 1,200
2011/08/18 1,846 1,846 1,846 1,846 600
2011/08/17 1,846 1,846 1,846 1,846 200
2011/08/16 1,847 1,847 1,846 1,846 400
2011/08/15 1,850 1,891 1,812 1,845 1,500
2011/08/12 1,900 1,905 1,899 1,905 600
2011/08/11 1,890 1,890 1,890 1,890 200
2011/08/10 1,898 1,898 1,895 1,895 800
2011/08/09 1,810 1,810 1,795 1,800 1,800
2011/08/08 1,898 1,898 1,860 1,860 1,200
2011/08/05 1,900 1,920 1,900 1,920 1,500
2011/08/04 1,920 1,921 1,914 1,920 800
2011/08/03 1,925 1,925 1,914 1,920 800
2011/08/02 1,925 1,925 1,925 1,925 200
2011/08/01 1,917 1,935 1,914 1,925 800
2011/07/29 1,970 1,970 1,930 1,930 1,300
2011/07/28 1,960 1,965 1,960 1,965 600
2011/07/27 1,989 1,989 1,970 1,970 1,000
2011/07/26 1,985 1,985 1,970 1,979 1,300
2011/07/25 1,980 1,980 1,970 1,970 1,200
2011/07/22 1,964 1,965 1,963 1,964 1,200
2011/07/21 1,970 1,977 1,963 1,963 400
2011/07/20 1,963 1,963 1,962 1,962 400
2011/07/19 1,960 1,963 1,960 1,962 400
2011/07/15 1,960 1,962 1,960 1,960 600
2011/07/14 1,960 1,960 1,953 1,958 400
2011/07/13 1,985 1,986 1,950 1,953 1,700
2011/07/12 1,996 1,996 1,988 1,988 500
2011/07/11 2,027 2,027 1,995 2,000 3,200
2011/07/08 2,000 2,016 1,987 1,988 6,100
2011/07/07 1,968 1,968 1,954 1,962 4,000
2011/07/06 1,927 1,945 1,927 1,945 1,800
2011/07/05 1,931 1,937 1,925 1,925 1,700
2011/07/04 1,937 1,938 1,931 1,933 1,500
2011/07/01 1,933 1,945 1,920 1,937 3,100
2011/06/30 1,933 1,960 1,933 1,943 1,900
2011/06/29 1,972 1,972 1,920 1,932 2,500
2011/06/28 2,004 2,020 1,970 1,972 19,600
2011/06/27 2,045 2,050 2,029 2,043 20,500
2011/06/24 2,050 2,052 2,044 2,051 4,600
2011/06/23 2,038 2,050 2,037 2,050 3,800
2011/06/22 2,039 2,040 2,035 2,040 2,800
2011/06/21 2,034 2,039 2,028 2,039 2,600
2011/06/20 2,036 2,039 2,033 2,033 4,000
2011/06/17 2,040 2,044 2,036 2,039 3,600
2011/06/16 2,055 2,055 2,040 2,040 1,900
2011/06/15 2,047 2,060 2,037 2,050 2,100
2011/06/14 2,037 2,060 2,034 2,053 10,000
2011/06/13 2,036 2,038 2,028 2,037 3,000
2011/06/10 2,033 2,036 2,030 2,036 1,000
2011/06/09 2,030 2,030 2,017 2,025 1,100
2011/06/08 2,026 2,030 2,025 2,030 800
2011/06/07 2,040 2,040 2,025 2,026 900
2011/06/06 2,028 2,040 2,028 2,040 1,300
2011/06/03 2,029 2,040 2,028 2,028 500
2011/06/02 2,020 2,045 2,008 2,040 2,100
2011/06/01 2,008 2,048 2,008 2,020 2,000
2011/05/31 1,999 2,005 1,998 2,005 2,900
2011/05/30 1,990 2,000 1,990 1,998 2,100
2011/05/27 1,971 1,990 1,970 1,990 2,400
2011/05/26 1,970 1,975 1,956 1,957 1,800
2011/05/25 1,968 1,968 1,954 1,954 1,600
2011/05/24 1,940 1,945 1,928 1,945 1,700
2011/05/23 1,928 1,940 1,925 1,940 1,400
2011/05/20 1,915 1,925 1,910 1,923 1,200
2011/05/19 1,921 1,922 1,915 1,915 500
2011/05/18 1,922 1,922 1,903 1,910 1,000
2011/05/17 1,903 1,910 1,901 1,903 1,400
2011/05/16 1,920 1,920 1,902 1,916 2,000
2011/05/13 1,958 1,959 1,931 1,932 1,700
2011/05/12 1,988 1,988 1,944 1,944 5,700
2011/05/11 1,990 2,049 1,940 1,980 24,300
2011/05/10 1,890 1,890 1,872 1,889 2,400
2011/05/09 1,849 1,870 1,846 1,870 1,400
2011/05/06 1,833 1,846 1,821 1,846 1,000
2011/05/02 1,821 1,840 1,821 1,833 2,800
2011/04/28 1,824 1,833 1,824 1,833 400
2011/04/27 1,834 1,835 1,830 1,830 1,400
2011/04/26 1,830 1,830 1,825 1,830 1,500
2011/04/25 1,820 1,825 1,812 1,825 1,800
2011/04/22 1,801 1,815 1,801 1,815 1,000
2011/04/21 1,816 1,820 1,813 1,813 500
2011/04/20 1,808 1,825 1,808 1,819 500
2011/04/19 1,809 1,810 1,803 1,803 400
2011/04/18 1,800 1,805 1,800 1,800 800
2011/04/15 1,795 1,799 1,795 1,799 300
2011/04/14 1,802 1,802 1,800 1,800 300
2011/04/13 1,782 1,782 1,782 1,782 300
2011/04/12 1,810 1,810 1,784 1,805 900
2011/04/11 1,790 1,808 1,790 1,808 200
2011/04/08 1,781 1,783 1,781 1,783 200
2011/04/07 1,791 1,804 1,791 1,804 500
2011/04/06 1,780 1,790 1,779 1,780 900
2011/04/05 1,797 1,797 1,780 1,780 1,200
2011/04/04 1,795 1,800 1,792 1,800 1,700
2011/04/01 1,794 1,795 1,790 1,795 1,400
2011/03/31 1,808 1,808 1,808 1,808 100
2011/03/30 1,782 1,782 1,776 1,780 1,600
2011/03/29 1,820 1,820 1,751 1,780 2,600
2011/03/28 1,810 1,810 1,791 1,791 1,900
2011/03/25 1,799 1,799 1,789 1,793 1,900
2011/03/24 1,790 1,790 1,780 1,780 1,600
2011/03/23 1,780 1,800 1,751 1,799 1,400
2011/03/22 1,713 1,770 1,713 1,730 1,500
2011/03/18 1,603 1,717 1,603 1,680 1,400
2011/03/17 1,620 1,620 1,580 1,600 2,400
2011/03/16 1,380 1,631 1,380 1,629 4,200
2011/03/15 1,682 1,682 1,306 1,380 8,800
2011/03/14 1,653 1,830 1,650 1,698 7,900
2011/03/11 1,848 1,848 1,842 1,848 1,800
2011/03/10 1,860 1,860 1,848 1,848 1,800
2011/03/09 1,865 1,865 1,860 1,860 1,500
2011/03/08 1,864 1,873 1,864 1,865 2,100
2011/03/07 1,859 1,864 1,859 1,864 1,700
2011/03/04 1,826 1,859 1,826 1,859 900
2011/03/03 1,839 1,840 1,820 1,820 1,400
2011/03/02 1,827 1,839 1,820 1,839 2,100
2011/03/01 1,843 1,843 1,826 1,827 2,500
2011/02/28 1,828 1,830 1,818 1,818 4,000
2011/02/25 1,824 1,829 1,824 1,829 2,700
2011/02/24 1,819 1,822 1,818 1,820 2,700
2011/02/23 1,810 1,819 1,800 1,819 2,600
2011/02/22 1,804 1,810 1,804 1,810 2,100
2011/02/21 1,795 1,804 1,795 1,804 1,300
2011/02/18 1,805 1,805 1,794 1,794 1,000
2011/02/17 1,779 1,800 1,765 1,794 4,500
2011/02/16 1,771 1,789 1,770 1,770 3,100
2011/02/15 1,770 1,800 1,770 1,781 2,800
2011/02/14 1,750 1,760 1,750 1,760 1,300
2011/02/10 1,739 1,745 1,738 1,745 2,000
2011/02/09 1,740 1,740 1,739 1,739 2,600
2011/02/08 1,740 1,740 1,732 1,740 2,200
2011/02/07 1,725 1,738 1,725 1,738 1,300
2011/02/04 1,724 1,729 1,711 1,719 1,400
2011/02/03 1,723 1,723 1,710 1,723 1,500
2011/02/02 1,710 1,725 1,709 1,711 3,300
2011/02/01 1,757 1,757 1,706 1,712 4,800
2011/01/31 1,666 1,758 1,650 1,758 11,200
2011/01/28 1,820 1,826 1,820 1,826 1,800
2011/01/27 1,819 1,825 1,801 1,801 2,600
2011/01/26 1,810 1,814 1,801 1,814 3,300
2011/01/25 1,800 1,800 1,788 1,800 2,800
2011/01/24 1,775 1,798 1,771 1,780 2,300
2011/01/21 1,785 1,785 1,770 1,775 2,800
2011/01/20 1,785 1,790 1,784 1,784 1,400
2011/01/19 1,784 1,785 1,781 1,783 1,600
2011/01/18 1,780 1,784 1,771 1,783 3,200
2011/01/17 1,782 1,800 1,782 1,783 2,500
2011/01/14 1,780 1,807 1,780 1,782 2,700
2011/01/13 1,789 1,810 1,777 1,778 5,400
2011/01/12 1,775 1,780 1,761 1,775 2,600
2011/01/11 1,748 1,760 1,748 1,760 3,000
2011/01/07 1,734 1,747 1,734 1,744 1,400
2011/01/06 1,730 1,745 1,730 1,734 2,600
2011/01/05 1,730 1,735 1,730 1,730 2,700
2011/01/04 1,740 1,749 1,730 1,730 3,100

このページの先頭へ