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
2013/12/30 2,210 2,211 2,195 2,210 2,200
2013/12/27 2,214 2,214 2,191 2,210 4,100
2013/12/26 2,179 2,226 2,170 2,185 12,700
2013/12/25 2,222 2,223 2,220 2,220 16,000
2013/12/24 2,237 2,240 2,226 2,230 10,400
2013/12/20 2,245 2,245 2,235 2,241 2,900
2013/12/19 2,250 2,251 2,240 2,245 2,600
2013/12/18 2,255 2,255 2,250 2,250 2,300
2013/12/17 2,255 2,255 2,250 2,250 2,100
2013/12/16 2,261 2,261 2,250 2,254 3,100
2013/12/13 2,251 2,262 2,250 2,253 1,100
2013/12/12 2,267 2,267 2,236 2,252 3,700
2013/12/11 2,264 2,264 2,247 2,249 4,400
2013/12/10 2,243 2,243 2,219 2,242 4,000
2013/12/09 2,228 2,234 2,222 2,234 1,800
2013/12/06 2,213 2,218 2,212 2,218 1,100
2013/12/05 2,205 2,213 2,201 2,213 2,200
2013/12/04 2,200 2,206 2,199 2,205 3,300
2013/12/03 2,193 2,200 2,193 2,200 3,400
2013/12/02 2,195 2,200 2,188 2,200 2,700
2013/11/29 2,200 2,203 2,188 2,190 3,500
2013/11/28 2,200 2,200 2,198 2,198 900
2013/11/27 2,199 2,199 2,198 2,198 2,000
2013/11/26 2,200 2,200 2,186 2,199 2,000
2013/11/25 2,200 2,200 2,175 2,183 2,500
2013/11/22 2,174 2,176 2,174 2,174 1,400
2013/11/21 2,172 2,179 2,172 2,174 400
2013/11/20 2,177 2,177 2,168 2,172 900
2013/11/19 2,196 2,196 2,165 2,179 2,800
2013/11/18 2,167 2,180 2,167 2,180 2,700
2013/11/15 2,162 2,169 2,161 2,167 1,800
2013/11/14 2,183 2,183 2,161 2,162 1,000
2013/11/13 2,169 2,170 2,160 2,160 900
2013/11/12 2,160 2,160 2,158 2,160 1,900
2013/11/11 2,165 2,170 2,160 2,165 800
2013/11/08 2,160 2,173 2,160 2,165 400
2013/11/07 2,155 2,160 2,152 2,155 2,000
2013/11/06 2,175 2,177 2,150 2,155 5,000
2013/11/05 2,182 2,182 2,178 2,178 700
2013/11/01 2,178 2,180 2,175 2,175 3,000
2013/10/31 2,200 2,200 2,200 2,200 700
2013/10/30 2,200 2,200 2,198 2,198 600
2013/10/29 2,186 2,195 2,186 2,195 2,300
2013/10/28 2,180 2,180 2,178 2,180 3,100
2013/10/25 2,181 2,182 2,180 2,182 3,500
2013/10/24 2,182 2,182 2,181 2,182 1,500
2013/10/23 2,183 2,183 2,182 2,183 700
2013/10/22 2,183 2,183 2,182 2,183 1,000
2013/10/21 2,180 2,183 2,180 2,183 1,300
2013/10/18 2,180 2,180 2,176 2,176 900
2013/10/17 2,182 2,184 2,179 2,179 900
2013/10/16 2,180 2,180 2,179 2,179 1,400
2013/10/15 2,180 2,180 2,174 2,180 1,200
2013/10/11 2,174 2,174 2,172 2,172 1,800
2013/10/10 2,172 2,174 2,172 2,172 1,300
2013/10/09 2,170 2,172 2,170 2,172 900
2013/10/08 2,173 2,173 2,170 2,173 900
2013/10/07 2,170 2,171 2,170 2,171 1,900
2013/10/04 2,169 2,170 2,162 2,169 1,300
2013/10/03 2,161 2,170 2,161 2,161 1,700
2013/10/02 2,169 2,170 2,162 2,162 1,600
2013/10/01 2,165 2,168 2,155 2,155 600
2013/09/30 2,169 2,169 2,150 2,154 900
2013/09/27 2,150 2,155 2,149 2,155 2,000
2013/09/26 2,150 2,150 2,144 2,149 1,300
2013/09/25 2,150 2,150 2,146 2,146 1,200
2013/09/24 2,150 2,150 2,141 2,143 900
2013/09/20 2,150 2,150 2,135 2,150 700
2013/09/19 2,133 2,150 2,133 2,150 400
2013/09/18 2,130 2,133 2,130 2,133 600
2013/09/17 2,156 2,156 2,107 2,124 1,000
2013/09/13 2,089 2,108 2,089 2,107 400
2013/09/12 2,105 2,105 2,087 2,087 1,000
2013/09/11 2,109 2,109 2,104 2,104 1,000
2013/09/10 2,139 2,139 2,104 2,104 700
2013/09/09 2,139 2,139 2,095 2,095 400
2013/09/05 2,096 2,097 2,096 2,097 300
2013/09/04 2,095 2,138 2,095 2,138 300
2013/09/03 2,114 2,129 2,114 2,129 1,000
2013/09/02 2,087 2,098 2,086 2,098 300
2013/08/30 2,101 2,101 2,083 2,087 400
2013/08/29 2,111 2,111 2,100 2,110 800
2013/08/28 2,141 2,142 2,131 2,131 900
2013/08/27 2,149 2,150 2,149 2,150 700
2013/08/26 2,140 2,140 2,133 2,140 1,000
2013/08/23 2,115 2,130 2,101 2,130 1,300
2013/08/22 2,097 2,100 2,097 2,099 400
2013/08/21 2,090 2,090 2,073 2,073 1,100
2013/08/20 2,096 2,096 2,094 2,095 400
2013/08/19 2,095 2,095 2,081 2,081 500
2013/08/16 2,094 2,095 2,093 2,095 700
2013/08/15 2,071 2,098 2,067 2,067 700
2013/08/14 2,100 2,100 2,067 2,067 400
2013/08/13 2,085 2,085 2,053 2,067 800
2013/08/12 2,100 2,116 2,085 2,115 2,500
2013/08/09 2,120 2,123 2,101 2,123 400
2013/08/08 2,101 2,101 2,101 2,101 200
2013/08/07 2,130 2,130 2,100 2,101 1,700
2013/08/06 2,144 2,144 2,132 2,132 400
2013/08/05 2,150 2,150 2,139 2,145 1,400
2013/08/02 2,159 2,159 2,150 2,150 1,000
2013/08/01 2,170 2,170 2,153 2,159 300
2013/07/29 2,180 2,180 2,161 2,170 900
2013/07/26 2,180 2,180 2,174 2,177 1,000
2013/07/25 2,183 2,183 2,180 2,180 1,000
2013/07/24 2,183 2,183 2,180 2,183 500
2013/07/23 2,183 2,183 2,179 2,183 2,400
2013/07/22 2,198 2,198 2,181 2,181 500
2013/07/19 2,198 2,198 2,183 2,183 800
2013/07/18 2,196 2,198 2,196 2,198 700
2013/07/17 2,180 2,184 2,168 2,184 900
2013/07/16 2,167 2,188 2,167 2,167 1,200
2013/07/12 2,173 2,189 2,165 2,167 1,100
2013/07/11 2,161 2,173 2,161 2,173 800
2013/07/10 2,160 2,168 2,160 2,160 2,200
2013/07/09 2,167 2,167 2,159 2,159 2,400
2013/07/08 2,150 2,161 2,150 2,156 2,800
2013/07/05 2,143 2,143 2,140 2,143 1,400
2013/07/04 2,148 2,148 2,141 2,141 1,100
2013/07/03 2,150 2,150 2,146 2,146 1,400
2013/07/02 2,142 2,150 2,142 2,149 2,100
2013/07/01 2,150 2,151 2,140 2,141 2,900
2013/06/28 2,140 2,165 2,135 2,151 2,200
2013/06/27 2,180 2,230 2,140 2,190 5,400
2013/06/26 2,200 2,200 2,100 2,140 24,300
2013/06/25 2,235 2,270 2,235 2,264 32,800
2013/06/24 2,266 2,275 2,265 2,275 9,300
2013/06/21 2,279 2,279 2,271 2,275 3,300
2013/06/20 2,271 2,281 2,271 2,281 2,100
2013/06/19 2,274 2,275 2,270 2,271 2,100
2013/06/18 2,269 2,275 2,268 2,274 2,500
2013/06/17 2,265 2,275 2,262 2,268 1,600
2013/06/14 2,270 2,280 2,260 2,275 1,500
2013/06/13 2,230 2,258 2,220 2,237 1,900
2013/06/12 2,260 2,260 2,255 2,259 1,100
2013/06/11 2,250 2,260 2,250 2,260 900
2013/06/10 2,240 2,250 2,238 2,250 2,400
2013/06/07 2,250 2,250 2,120 2,211 6,800
2013/06/06 2,279 2,285 2,247 2,283 3,900
2013/06/05 2,282 2,295 2,280 2,285 2,400
2013/06/04 2,295 2,297 2,281 2,281 1,800
2013/06/03 2,300 2,305 2,288 2,292 1,900
2013/05/31 2,280 2,309 2,280 2,300 1,700
2013/05/30 2,300 2,308 2,290 2,290 2,200
2013/05/29 2,294 2,309 2,293 2,309 3,600
2013/05/28 2,300 2,300 2,281 2,293 1,600
2013/05/27 2,275 2,300 2,270 2,280 1,800
2013/05/24 2,270 2,341 2,270 2,270 3,700
2013/05/23 2,320 2,330 2,280 2,280 2,900
2013/05/22 2,335 2,335 2,300 2,320 1,600
2013/05/21 2,335 2,335 2,280 2,300 3,800
2013/05/20 2,326 2,330 2,310 2,330 2,700
2013/05/17 2,265 2,300 2,265 2,298 1,700
2013/05/16 2,285 2,295 2,265 2,266 2,300
2013/05/15 2,274 2,300 2,270 2,285 1,800
2013/05/14 2,270 2,275 2,260 2,270 4,100
2013/05/13 2,292 2,292 2,278 2,278 8,100
2013/05/10 2,310 2,320 2,295 2,299 5,400
2013/05/09 2,318 2,319 2,308 2,310 2,800
2013/05/08 2,301 2,319 2,300 2,300 4,500
2013/05/07 2,283 2,299 2,283 2,299 2,700
2013/05/02 2,273 2,295 2,270 2,281 2,000
2013/05/01 2,350 2,350 2,266 2,266 9,500
2013/04/30 2,270 2,286 2,269 2,286 4,300
2013/04/26 2,270 2,270 2,260 2,260 3,400
2013/04/25 2,259 2,270 2,259 2,270 3,300
2013/04/24 2,250 2,259 2,246 2,250 2,200
2013/04/23 2,244 2,248 2,241 2,246 1,700
2013/04/22 2,239 2,245 2,210 2,240 3,800
2013/04/19 2,190 2,210 2,182 2,210 3,100
2013/04/18 2,170 2,188 2,170 2,180 2,900
2013/04/17 2,163 2,164 2,160 2,164 1,300
2013/04/16 2,155 2,158 2,152 2,156 1,400
2013/04/15 2,165 2,165 2,158 2,159 1,200
2013/04/12 2,146 2,150 2,145 2,150 1,900
2013/04/11 2,133 2,143 2,133 2,134 700
2013/04/10 2,135 2,140 2,132 2,132 1,500
2013/04/09 2,134 2,135 2,131 2,134 1,500
2013/04/08 2,135 2,144 2,132 2,134 1,700
2013/04/05 2,129 2,132 2,129 2,130 2,500
2013/04/04 2,102 2,126 2,090 2,126 800
2013/04/03 2,070 2,133 2,070 2,101 2,000
2013/04/02 2,089 2,089 2,055 2,068 3,100
2013/04/01 2,135 2,140 2,090 2,090 2,400
2013/03/29 2,099 2,110 2,076 2,095 3,800
2013/03/28 2,060 2,077 2,058 2,070 2,400
2013/03/27 2,050 2,055 2,049 2,055 2,600
2013/03/26 2,054 2,055 2,048 2,050 1,500
2013/03/25 2,050 2,050 2,044 2,044 2,500
2013/03/22 2,048 2,050 2,042 2,043 1,400
2013/03/21 2,025 2,042 2,025 2,040 1,900
2013/03/19 2,049 2,049 2,013 2,013 4,800
2013/03/18 2,049 2,049 2,045 2,046 1,400
2013/03/15 2,049 2,049 2,042 2,049 2,000
2013/03/14 2,043 2,045 2,043 2,044 500
2013/03/13 2,044 2,044 2,041 2,041 700
2013/03/12 2,049 2,049 2,044 2,044 800
2013/03/11 2,044 2,049 2,040 2,045 1,600
2013/03/08 2,044 2,044 2,035 2,044 800
2013/03/07 2,034 2,034 2,032 2,032 700
2013/03/06 2,050 2,050 2,044 2,044 500
2013/03/05 2,050 2,050 2,012 2,019 2,200
2013/03/04 2,000 2,008 1,999 2,008 1,700
2013/03/01 2,000 2,000 2,000 2,000 200
2013/02/28 2,000 2,001 1,991 2,001 700
2013/02/27 1,999 2,000 1,999 2,000 1,100
2013/02/26 1,994 1,998 1,994 1,998 1,400
2013/02/25 1,993 1,993 1,992 1,993 2,800
2013/02/22 1,990 1,990 1,990 1,990 500
2013/02/21 1,993 1,993 1,990 1,990 900
2013/02/20 1,993 1,993 1,990 1,993 1,300
2013/02/19 1,993 1,993 1,992 1,992 500
2013/02/18 1,990 1,990 1,990 1,990 400
2013/02/15 1,993 1,993 1,985 1,985 600
2013/02/14 1,990 1,993 1,990 1,991 700
2013/02/13 1,983 1,989 1,982 1,989 900
2013/02/12 1,983 1,990 1,983 1,984 1,200
2013/02/08 1,992 1,992 1,982 1,982 900
2013/02/07 1,982 1,985 1,982 1,985 300
2013/02/06 1,980 1,993 1,980 1,982 1,600
2013/02/05 1,988 1,993 1,980 1,993 2,200
2013/02/04 1,990 1,992 1,988 1,988 1,900
2013/02/01 1,991 1,993 1,990 1,993 1,000
2013/01/31 1,990 1,993 1,990 1,993 400
2013/01/30 1,990 1,990 1,990 1,990 100
2013/01/29 2,000 2,000 1,990 1,990 1,400
2013/01/28 1,985 1,989 1,984 1,988 2,300
2013/01/25 1,988 1,989 1,988 1,988 1,700
2013/01/24 1,989 1,989 1,987 1,988 600
2013/01/23 1,990 1,990 1,975 1,984 700
2013/01/22 1,978 1,978 1,971 1,971 1,200
2013/01/21 1,977 1,978 1,971 1,971 1,000
2013/01/18 1,988 1,988 1,969 1,976 1,200
2013/01/17 1,987 1,987 1,968 1,968 2,100
2013/01/16 1,993 1,993 1,987 1,987 600
2013/01/15 1,985 1,994 1,985 1,987 1,100
2013/01/11 1,985 1,985 1,976 1,985 1,300
2013/01/10 1,984 1,984 1,978 1,978 500
2013/01/09 1,979 1,982 1,978 1,978 1,000
2013/01/08 1,980 1,980 1,979 1,979 500
2013/01/07 1,975 1,980 1,975 1,980 700
2013/01/04 1,965 1,980 1,950 1,970 3,600

このページの先頭へ