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
2012/12/28 1,971 1,981 1,965 1,965 3,100
2012/12/27 1,980 1,980 1,960 1,975 2,900
2012/12/26 1,955 1,990 1,955 1,959 13,600
2012/12/25 2,044 2,095 2,044 2,095 22,500
2012/12/21 2,039 2,044 2,038 2,042 2,000
2012/12/20 2,036 2,038 2,035 2,038 700
2012/12/19 2,035 2,035 2,033 2,033 1,100
2012/12/18 2,025 2,033 2,025 2,026 1,000
2012/12/17 2,027 2,030 2,020 2,020 1,000
2012/12/14 2,017 2,033 2,017 2,025 500
2012/12/13 2,021 2,031 2,016 2,016 1,100
2012/12/12 2,044 2,045 2,012 2,034 3,700
2012/12/11 2,039 2,040 2,023 2,034 3,000
2012/12/10 2,020 2,020 2,012 2,016 3,400
2012/12/07 2,009 2,010 2,008 2,010 700
2012/12/06 2,008 2,010 2,008 2,008 700
2012/12/05 2,000 2,010 2,000 2,010 1,800
2012/12/04 2,000 2,000 1,998 1,998 900
2012/12/03 1,999 2,000 1,996 1,996 700
2012/11/30 1,990 1,994 1,990 1,994 200
2012/11/29 1,990 1,993 1,985 1,990 500
2012/11/28 1,990 1,990 1,985 1,985 1,000
2012/11/27 1,988 1,990 1,988 1,990 1,200
2012/11/26 1,990 1,990 1,985 1,988 1,100
2012/11/22 1,980 1,986 1,979 1,983 1,500
2012/11/21 1,988 1,988 1,973 1,980 300
2012/11/20 1,970 1,970 1,969 1,969 600
2012/11/19 1,966 1,968 1,966 1,968 200
2012/11/16 1,965 1,968 1,965 1,965 400
2012/11/15 1,950 1,950 1,950 1,950 100
2012/11/14 1,960 1,960 1,960 1,960 200
2012/11/13 1,967 1,967 1,967 1,967 100
2012/11/12 1,950 1,955 1,950 1,955 400
2012/11/09 1,956 1,956 1,943 1,950 500
2012/11/08 1,930 1,950 1,930 1,943 2,000
2012/11/07 1,963 1,964 1,963 1,964 200
2012/11/06 1,958 1,960 1,952 1,960 500
2012/11/05 1,950 1,951 1,950 1,951 400
2012/11/02 1,961 1,962 1,950 1,950 2,000
2012/11/01 1,966 1,970 1,963 1,963 700
2012/10/30 1,975 1,980 1,975 1,980 200
2012/10/29 1,998 1,998 1,975 1,975 3,000
2012/10/26 1,998 1,998 1,975 1,996 3,600
2012/10/25 1,983 1,983 1,983 1,983 2,000
2012/10/24 1,986 1,989 1,983 1,983 800
2012/10/23 1,982 1,987 1,982 1,985 400
2012/10/22 1,985 1,985 1,982 1,982 600
2012/10/19 1,983 1,983 1,983 1,983 100
2012/10/18 1,980 1,980 1,980 1,980 1,200
2012/10/17 1,968 1,980 1,967 1,970 700
2012/10/16 1,971 1,971 1,970 1,970 600
2012/10/15 1,981 1,982 1,972 1,972 900
2012/10/12 1,975 1,975 1,970 1,971 300
2012/10/11 1,971 1,971 1,967 1,968 900
2012/10/10 1,965 1,966 1,965 1,966 300
2012/10/09 1,960 1,965 1,960 1,965 900
2012/10/05 1,950 1,950 1,950 1,950 100
2012/10/04 1,931 1,950 1,931 1,950 200
2012/10/03 1,945 1,945 1,931 1,931 300
2012/10/01 1,940 1,959 1,925 1,959 600
2012/09/28 1,955 1,955 1,940 1,940 1,300
2012/09/27 1,960 1,960 1,956 1,956 900
2012/09/26 1,940 1,940 1,940 1,940 900
2012/09/25 1,937 1,937 1,922 1,922 1,100
2012/09/24 1,920 1,921 1,918 1,918 700
2012/09/21 1,915 1,915 1,915 1,915 400
2012/09/20 1,910 1,914 1,910 1,914 200
2012/09/19 1,919 1,919 1,919 1,919 600
2012/09/18 1,890 1,900 1,890 1,900 200
2012/09/14 1,900 1,900 1,900 1,900 100
2012/09/13 1,892 1,900 1,890 1,900 700
2012/09/12 1,892 1,892 1,892 1,892 100
2012/09/11 1,890 1,890 1,890 1,890 100
2012/09/10 1,880 1,890 1,876 1,890 900
2012/09/07 1,881 1,881 1,880 1,880 200
2012/09/06 1,895 1,895 1,882 1,882 700
2012/09/05 1,897 1,897 1,895 1,895 400
2012/09/03 1,896 1,901 1,896 1,901 300
2012/08/31 1,899 1,899 1,899 1,899 100
2012/08/29 1,891 1,923 1,891 1,921 500
2012/08/28 1,921 1,921 1,890 1,890 1,000
2012/08/27 1,919 1,919 1,909 1,909 1,100
2012/08/24 1,910 1,910 1,899 1,900 1,000
2012/08/23 1,881 1,881 1,881 1,881 100
2012/08/22 1,870 1,885 1,870 1,885 300
2012/08/21 1,878 1,880 1,877 1,877 900
2012/08/20 1,876 1,877 1,870 1,873 1,800
2012/08/17 1,885 1,885 1,872 1,873 1,700
2012/08/16 1,886 1,886 1,878 1,880 900
2012/08/15 1,900 1,900 1,888 1,888 1,100
2012/08/14 1,898 1,898 1,888 1,889 1,400
2012/08/13 1,905 1,905 1,900 1,900 1,700
2012/08/10 1,907 1,907 1,905 1,905 200
2012/08/09 1,908 1,908 1,908 1,908 100
2012/08/08 1,906 1,906 1,906 1,906 300
2012/08/06 1,930 1,930 1,909 1,909 200
2012/08/03 1,904 1,937 1,904 1,937 300
2012/08/02 1,938 1,938 1,904 1,904 200
2012/08/01 1,903 1,903 1,903 1,903 100
2012/07/31 1,906 1,906 1,902 1,903 700
2012/07/30 1,935 1,935 1,935 1,935 200
2012/07/27 1,940 1,940 1,935 1,935 1,100
2012/07/26 1,917 1,917 1,910 1,910 1,000
2012/07/25 1,920 1,920 1,911 1,915 2,600
2012/07/24 1,931 1,931 1,920 1,920 1,000
2012/07/23 1,946 1,946 1,925 1,944 600
2012/07/20 1,924 1,924 1,924 1,924 200
2012/07/19 1,923 1,923 1,923 1,923 200
2012/07/18 1,930 1,930 1,930 1,930 100
2012/07/17 1,926 1,930 1,926 1,930 300
2012/07/13 1,945 1,945 1,925 1,925 600
2012/07/12 1,945 1,945 1,944 1,944 300
2012/07/11 1,945 1,945 1,945 1,945 200
2012/07/10 1,970 1,971 1,945 1,945 3,000
2012/07/09 1,968 1,968 1,950 1,950 2,700
2012/07/06 1,958 1,958 1,958 1,958 2,400
2012/07/05 1,954 1,954 1,942 1,942 800
2012/07/04 1,956 1,957 1,953 1,953 900
2012/07/03 1,960 1,960 1,957 1,957 1,700
2012/07/02 1,970 1,970 1,960 1,960 1,600
2012/06/29 1,971 1,973 1,970 1,970 3,000
2012/06/28 1,961 1,974 1,960 1,970 6,400
2012/06/27 1,959 1,960 1,925 1,959 25,800
2012/06/26 1,999 2,025 1,991 2,025 32,100
2012/06/25 2,012 2,013 2,004 2,005 8,000
2012/06/22 2,012 2,014 2,010 2,014 2,900
2012/06/21 2,007 2,012 2,007 2,012 2,000
2012/06/20 2,008 2,010 2,008 2,009 1,300
2012/06/19 2,009 2,009 2,002 2,002 1,500
2012/06/18 2,005 2,005 2,001 2,005 2,500
2012/06/15 2,008 2,009 2,003 2,008 600
2012/06/14 2,007 2,008 2,007 2,008 200
2012/06/13 2,008 2,008 1,997 1,997 700
2012/06/12 2,000 2,000 1,997 2,000 700
2012/06/11 2,009 2,009 2,002 2,002 600
2012/06/08 2,007 2,010 2,005 2,005 600
2012/06/07 2,000 2,006 1,998 2,005 2,300
2012/06/06 1,992 1,995 1,992 1,995 300
2012/06/05 1,992 1,992 1,992 1,992 300
2012/06/04 1,999 2,002 1,991 2,001 700
2012/06/01 2,000 2,000 1,998 2,000 300
2012/05/31 1,995 2,000 1,995 2,000 900
2012/05/30 2,017 2,017 1,999 2,007 1,300
2012/05/29 2,020 2,020 2,002 2,002 1,000
2012/05/28 2,010 2,015 2,005 2,012 2,000
2012/05/25 2,014 2,014 1,980 2,014 1,500
2012/05/24 2,000 2,008 1,998 1,998 1,300
2012/05/23 1,997 1,999 1,997 1,998 400
2012/05/22 1,941 1,985 1,941 1,985 900
2012/05/21 1,920 1,926 1,920 1,926 900
2012/05/18 1,930 1,934 1,910 1,918 2,300
2012/05/17 1,931 1,944 1,931 1,944 2,500
2012/05/16 1,993 1,993 1,971 1,971 1,500
2012/05/15 1,999 2,000 1,995 1,995 2,700
2012/05/14 2,016 2,016 2,010 2,010 800
2012/05/11 2,010 2,016 2,003 2,016 2,400
2012/05/10 2,019 2,019 2,015 2,015 500
2012/05/09 2,025 2,025 2,010 2,019 800
2012/05/08 2,010 2,030 2,010 2,025 1,100
2012/05/07 2,010 2,015 2,005 2,010 900
2012/05/02 2,015 2,030 2,011 2,011 3,400
2012/05/01 2,055 2,055 2,021 2,021 4,300
2012/04/27 2,064 2,064 2,060 2,060 1,700
2012/04/26 2,055 2,058 2,047 2,050 1,500
2012/04/25 2,031 2,065 2,030 2,030 2,600
2012/04/24 2,035 2,035 2,035 2,035 700
2012/04/23 2,028 2,029 2,020 2,029 1,600
2012/04/20 2,028 2,028 2,020 2,025 700
2012/04/19 2,021 2,025 2,020 2,021 800
2012/04/18 2,030 2,030 2,023 2,023 400
2012/04/17 2,025 2,030 2,012 2,015 1,000
2012/04/16 2,015 2,016 2,015 2,016 300
2012/04/13 2,015 2,015 2,015 2,015 300
2012/04/12 2,020 2,025 2,009 2,015 500
2012/04/11 2,020 2,021 2,010 2,020 700
2012/04/10 2,005 2,023 2,005 2,022 1,200
2012/04/09 2,002 2,002 2,001 2,001 1,100
2012/04/06 2,021 2,021 2,001 2,001 2,400
2012/04/05 2,030 2,030 2,015 2,024 1,200
2012/04/04 2,034 2,034 2,020 2,021 1,600
2012/04/03 2,015 2,034 2,015 2,034 1,700
2012/04/02 2,010 2,015 2,002 2,015 2,300
2012/03/30 1,992 2,001 1,992 1,995 4,000
2012/03/29 1,988 1,999 1,988 1,991 900
2012/03/28 1,978 1,988 1,978 1,988 2,000
2012/03/27 1,972 1,972 1,966 1,970 1,300
2012/03/26 1,972 1,972 1,962 1,965 1,400
2012/03/23 1,969 1,969 1,953 1,961 1,100
2012/03/22 1,965 1,969 1,952 1,969 900
2012/03/21 1,951 1,955 1,951 1,955 800
2012/03/19 1,945 1,950 1,945 1,950 900
2012/03/16 1,942 1,948 1,941 1,945 700
2012/03/15 1,940 1,947 1,940 1,947 700
2012/03/14 1,940 1,940 1,935 1,935 800
2012/03/13 1,933 1,933 1,920 1,932 500
2012/03/12 1,930 1,930 1,920 1,920 700
2012/03/09 1,915 1,920 1,914 1,920 500
2012/03/08 1,924 1,924 1,914 1,915 800
2012/03/07 1,915 1,924 1,915 1,924 500
2012/03/06 1,924 1,925 1,912 1,922 1,000
2012/03/05 1,911 1,920 1,910 1,915 700
2012/03/02 1,909 1,911 1,909 1,911 200
2012/03/01 1,931 1,932 1,895 1,928 1,600
2012/02/29 1,919 1,930 1,904 1,904 700
2012/02/28 1,920 1,920 1,919 1,919 1,100
2012/02/27 1,900 1,905 1,890 1,895 2,300
2012/02/24 1,899 1,899 1,890 1,890 1,500
2012/02/23 1,887 1,890 1,887 1,890 600
2012/02/22 1,886 1,886 1,881 1,881 200
2012/02/21 1,885 1,886 1,874 1,874 500
2012/02/20 1,879 1,885 1,874 1,874 400
2012/02/17 1,865 1,870 1,865 1,869 900
2012/02/16 1,877 1,878 1,875 1,878 500
2012/02/15 1,876 1,877 1,875 1,877 500
2012/02/14 1,860 1,876 1,860 1,876 500
2012/02/13 1,865 1,870 1,860 1,860 900
2012/02/10 1,865 1,868 1,860 1,860 700
2012/02/09 1,865 1,865 1,860 1,865 900
2012/02/07 1,841 1,861 1,841 1,853 1,500
2012/02/06 1,840 1,850 1,840 1,845 800
2012/02/03 1,841 1,859 1,840 1,840 1,100
2012/02/02 1,834 1,859 1,834 1,841 300
2012/02/01 1,895 1,895 1,830 1,836 8,100
2012/01/31 1,892 1,896 1,892 1,896 400
2012/01/30 1,890 1,891 1,884 1,891 500
2012/01/27 1,895 1,895 1,890 1,891 3,800
2012/01/26 1,919 1,922 1,901 1,910 3,200
2012/01/25 1,940 1,942 1,935 1,942 1,600
2012/01/24 1,935 1,935 1,935 1,935 300
2012/01/23 1,925 1,930 1,921 1,930 1,000
2012/01/20 1,925 1,930 1,916 1,916 500
2012/01/19 1,910 1,915 1,910 1,915 600
2012/01/18 1,910 1,910 1,910 1,910 200
2012/01/17 1,900 1,910 1,900 1,910 900
2012/01/16 1,900 1,900 1,900 1,900 100
2012/01/13 1,890 1,910 1,890 1,910 500
2012/01/12 1,895 1,895 1,895 1,895 300
2012/01/11 1,895 1,895 1,895 1,895 100
2012/01/10 1,905 1,905 1,900 1,900 400
2012/01/06 1,900 1,900 1,900 1,900 200
2012/01/05 1,901 1,902 1,901 1,902 600
2012/01/04 1,902 1,930 1,901 1,901 500

このページの先頭へ