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
2014/12/30 2,800 2,849 2,800 2,848 2,200
2014/12/29 2,865 2,866 2,809 2,826 4,000
2014/12/26 2,860 2,915 2,840 2,865 13,300
2014/12/25 2,950 2,999 2,931 2,960 15,100
2014/12/24 2,920 2,930 2,914 2,930 7,300
2014/12/22 2,900 2,930 2,900 2,908 5,500
2014/12/19 2,926 2,938 2,920 2,935 3,600
2014/12/18 2,948 2,948 2,930 2,930 1,300
2014/12/17 2,943 2,946 2,922 2,924 2,900
2014/12/16 2,929 2,943 2,926 2,943 1,700
2014/12/15 2,918 2,949 2,918 2,923 800
2014/12/12 2,950 2,950 2,918 2,918 3,400
2014/12/11 2,915 2,919 2,903 2,919 2,700
2014/12/10 2,904 2,910 2,900 2,909 2,500
2014/12/09 2,898 2,899 2,896 2,897 1,200
2014/12/08 2,900 2,902 2,894 2,894 2,000
2014/12/05 2,891 2,900 2,891 2,899 1,700
2014/12/04 2,900 2,900 2,893 2,895 1,000
2014/12/03 2,895 2,900 2,893 2,893 1,700
2014/12/02 2,894 2,900 2,894 2,895 1,500
2014/12/01 2,898 2,909 2,891 2,894 4,000
2014/11/28 2,865 2,913 2,865 2,911 1,100
2014/11/27 2,911 2,911 2,850 2,865 3,400
2014/11/26 2,889 2,911 2,883 2,911 4,300
2014/11/25 2,883 2,892 2,873 2,883 3,000
2014/11/21 2,799 2,833 2,792 2,833 2,600
2014/11/20 2,790 2,800 2,785 2,800 1,900
2014/11/19 2,775 2,776 2,775 2,776 400
2014/11/18 2,778 2,778 2,756 2,756 1,400
2014/11/17 2,770 2,770 2,740 2,740 400
2014/11/14 2,790 2,790 2,735 2,760 1,300
2014/11/13 2,785 2,789 2,762 2,789 1,300
2014/11/12 2,755 2,780 2,755 2,779 1,000
2014/11/11 2,690 2,753 2,690 2,753 3,500
2014/11/10 2,681 2,698 2,681 2,698 1,900
2014/11/07 2,663 2,676 2,663 2,670 1,000
2014/11/06 2,685 2,700 2,685 2,685 1,100
2014/11/05 2,700 2,700 2,656 2,700 1,500
2014/11/04 2,670 2,690 2,650 2,690 5,000
2014/10/31 2,752 2,756 2,680 2,692 5,000
2014/10/30 2,753 2,800 2,739 2,797 3,000
2014/10/29 2,784 2,794 2,753 2,753 1,000
2014/10/28 2,820 2,820 2,788 2,796 2,000
2014/10/27 2,788 2,801 2,738 2,801 3,100
2014/10/24 2,650 2,710 2,650 2,710 4,200
2014/10/23 2,629 2,630 2,629 2,630 800
2014/10/22 2,626 2,628 2,619 2,628 1,000
2014/10/21 2,606 2,629 2,606 2,626 400
2014/10/20 2,620 2,643 2,604 2,606 1,300
2014/10/17 2,590 2,594 2,583 2,583 1,800
2014/10/16 2,609 2,609 2,603 2,605 800
2014/10/15 2,605 2,610 2,605 2,609 500
2014/10/14 2,604 2,605 2,600 2,605 2,100
2014/10/10 2,595 2,601 2,595 2,600 2,800
2014/10/09 2,618 2,618 2,600 2,600 2,500
2014/10/08 2,610 2,610 2,607 2,609 2,300
2014/10/07 2,619 2,620 2,611 2,619 1,100
2014/10/06 2,615 2,619 2,605 2,619 2,300
2014/10/03 2,595 2,624 2,592 2,598 1,000
2014/10/02 2,592 2,597 2,592 2,597 1,200
2014/10/01 2,590 2,610 2,590 2,595 1,900
2014/09/30 2,587 2,620 2,587 2,620 1,300
2014/09/29 2,603 2,605 2,591 2,591 2,000
2014/09/26 2,586 2,600 2,582 2,598 1,500
2014/09/25 2,598 2,599 2,587 2,599 800
2014/09/24 2,590 2,598 2,587 2,587 400
2014/09/22 2,597 2,599 2,586 2,586 1,500
2014/09/19 2,598 2,598 2,585 2,598 700
2014/09/18 2,595 2,598 2,580 2,598 1,000
2014/09/17 2,584 2,599 2,572 2,591 700
2014/09/16 2,569 2,590 2,557 2,587 1,500
2014/09/12 2,585 2,585 2,556 2,569 700
2014/09/11 2,580 2,585 2,554 2,554 300
2014/09/10 2,580 2,580 2,551 2,580 800
2014/09/09 2,590 2,591 2,580 2,580 1,400
2014/09/08 2,605 2,610 2,578 2,610 1,200
2014/09/05 2,601 2,609 2,577 2,609 900
2014/09/04 2,581 2,610 2,581 2,601 1,100
2014/09/03 2,600 2,615 2,590 2,590 800
2014/09/02 2,620 2,620 2,601 2,601 500
2014/09/01 2,620 2,620 2,620 2,620 1,000
2014/08/29 2,630 2,630 2,600 2,625 2,200
2014/08/28 2,600 2,630 2,600 2,630 2,500
2014/08/27 2,540 2,610 2,540 2,609 6,300
2014/08/26 2,525 2,526 2,523 2,526 1,600
2014/08/25 2,522 2,524 2,510 2,524 2,600
2014/08/22 2,520 2,522 2,507 2,507 2,500
2014/08/21 2,518 2,518 2,518 2,518 500
2014/08/20 2,510 2,520 2,510 2,518 500
2014/08/19 2,515 2,519 2,515 2,519 1,000
2014/08/18 2,500 2,511 2,500 2,511 500
2014/08/15 2,507 2,507 2,500 2,501 1,200
2014/08/14 2,503 2,519 2,503 2,507 400
2014/08/13 2,523 2,523 2,500 2,502 3,400
2014/08/12 2,520 2,520 2,502 2,502 400
2014/08/11 2,505 2,520 2,502 2,520 1,100
2014/08/08 2,511 2,511 2,501 2,501 800
2014/08/07 2,500 2,515 2,500 2,515 500
2014/08/06 2,519 2,519 2,502 2,515 700
2014/08/05 2,519 2,520 2,496 2,496 2,800
2014/08/04 2,515 2,519 2,515 2,519 1,300
2014/08/01 2,505 2,514 2,505 2,514 700
2014/07/31 2,505 2,514 2,505 2,505 500
2014/07/30 2,510 2,515 2,505 2,505 1,700
2014/07/29 2,506 2,515 2,505 2,510 3,200
2014/07/28 2,506 2,506 2,497 2,503 1,500
2014/07/25 2,497 2,504 2,497 2,501 1,600
2014/07/24 2,492 2,492 2,491 2,491 200
2014/07/23 2,494 2,500 2,490 2,500 500
2014/07/22 2,499 2,499 2,485 2,498 1,000
2014/07/18 2,507 2,507 2,490 2,491 600
2014/07/17 2,499 2,507 2,491 2,507 1,600
2014/07/16 2,500 2,504 2,485 2,485 800
2014/07/15 2,498 2,506 2,485 2,490 1,800
2014/07/14 2,505 2,505 2,484 2,484 500
2014/07/11 2,490 2,503 2,479 2,502 3,600
2014/07/10 2,506 2,506 2,490 2,490 2,300
2014/07/09 2,506 2,506 2,491 2,505 3,300
2014/07/08 2,499 2,505 2,499 2,505 3,100
2014/07/07 2,480 2,486 2,470 2,486 1,600
2014/07/04 2,505 2,505 2,470 2,480 1,800
2014/07/03 2,507 2,507 2,498 2,505 4,100
2014/07/02 2,499 2,505 2,495 2,505 8,800
2014/07/01 2,480 2,497 2,471 2,486 6,300
2014/06/30 2,460 2,490 2,455 2,480 4,900
2014/06/27 2,480 2,488 2,456 2,465 7,100
2014/06/26 2,490 2,497 2,402 2,460 30,900
2014/06/25 2,501 2,515 2,490 2,490 38,300
2014/06/24 2,510 2,512 2,505 2,505 10,700
2014/06/23 2,518 2,519 2,510 2,510 10,500
2014/06/20 2,519 2,521 2,517 2,519 3,400
2014/06/19 2,519 2,525 2,517 2,519 4,000
2014/06/18 2,524 2,525 2,513 2,519 4,700
2014/06/17 2,520 2,523 2,518 2,518 2,700
2014/06/16 2,515 2,519 2,510 2,519 2,400
2014/06/13 2,510 2,520 2,510 2,513 3,800
2014/06/12 2,505 2,518 2,505 2,506 2,900
2014/06/11 2,520 2,521 2,502 2,516 4,100
2014/06/10 2,507 2,515 2,502 2,515 2,800
2014/06/09 2,495 2,500 2,494 2,500 3,800
2014/06/06 2,475 2,495 2,475 2,493 2,500
2014/06/05 2,460 2,485 2,460 2,472 5,400
2014/06/04 2,450 2,457 2,440 2,457 2,100
2014/06/03 2,430 2,447 2,430 2,445 3,600
2014/06/02 2,434 2,435 2,427 2,427 2,700
2014/05/30 2,420 2,430 2,415 2,426 2,300
2014/05/29 2,405 2,418 2,403 2,406 3,300
2014/05/28 2,393 2,400 2,391 2,400 2,800
2014/05/27 2,390 2,393 2,387 2,393 2,300
2014/05/26 2,382 2,382 2,379 2,381 2,200
2014/05/23 2,380 2,382 2,376 2,380 1,000
2014/05/22 2,371 2,380 2,366 2,371 1,000
2014/05/21 2,358 2,371 2,355 2,371 600
2014/05/20 2,375 2,376 2,358 2,358 1,200
2014/05/19 2,375 2,375 2,323 2,358 1,900
2014/05/16 2,398 2,398 2,371 2,375 2,300
2014/05/15 2,388 2,398 2,388 2,398 3,700
2014/05/14 2,365 2,388 2,365 2,388 3,100
2014/05/13 2,340 2,362 2,330 2,362 4,700
2014/05/12 2,331 2,337 2,324 2,337 1,800
2014/05/09 2,323 2,330 2,323 2,330 1,300
2014/05/08 2,334 2,334 2,325 2,325 2,200
2014/05/07 2,328 2,333 2,326 2,326 1,700
2014/05/02 2,329 2,332 2,323 2,332 1,600
2014/05/01 2,315 2,329 2,313 2,329 2,900
2014/04/30 2,334 2,334 2,317 2,325 1,100
2014/04/28 2,333 2,333 2,316 2,316 1,800
2014/04/25 2,305 2,325 2,305 2,318 1,900
2014/04/24 2,300 2,305 2,295 2,305 800
2014/04/23 2,290 2,303 2,290 2,303 1,700
2014/04/22 2,296 2,299 2,294 2,299 1,500
2014/04/21 2,295 2,297 2,295 2,297 400
2014/04/18 2,296 2,299 2,295 2,295 1,300
2014/04/17 2,290 2,297 2,290 2,297 1,200
2014/04/16 2,275 2,289 2,275 2,288 1,000
2014/04/15 2,285 2,290 2,275 2,280 1,000
2014/04/14 2,272 2,286 2,272 2,285 900
2014/04/11 2,271 2,299 2,271 2,272 1,300
2014/04/10 2,283 2,285 2,276 2,285 1,200
2014/04/09 2,280 2,281 2,270 2,270 1,300
2014/04/08 2,275 2,280 2,271 2,280 1,100
2014/04/07 2,274 2,279 2,270 2,279 1,200
2014/04/04 2,280 2,282 2,270 2,271 1,700
2014/04/03 2,285 2,286 2,280 2,280 1,300
2014/04/02 2,273 2,285 2,273 2,285 1,200
2014/04/01 2,260 2,268 2,260 2,268 1,300
2014/03/31 2,251 2,260 2,251 2,260 2,600
2014/03/28 2,240 2,250 2,240 2,250 500
2014/03/27 2,243 2,250 2,240 2,240 2,400
2014/03/26 2,243 2,243 2,220 2,231 1,500
2014/03/25 2,243 2,243 2,220 2,225 1,300
2014/03/24 2,235 2,235 2,221 2,221 500
2014/03/20 2,241 2,241 2,229 2,229 800
2014/03/19 2,230 2,241 2,230 2,241 600
2014/03/18 2,239 2,243 2,226 2,239 600
2014/03/17 2,220 2,222 2,220 2,220 1,200
2014/03/14 2,237 2,237 2,229 2,229 800
2014/03/13 2,240 2,240 2,235 2,235 700
2014/03/12 2,240 2,240 2,236 2,238 600
2014/03/11 2,235 2,240 2,235 2,235 400
2014/03/10 2,235 2,235 2,231 2,231 300
2014/03/07 2,230 2,235 2,230 2,235 300
2014/03/06 2,235 2,240 2,231 2,231 900
2014/03/05 2,240 2,240 2,221 2,235 600
2014/03/04 2,237 2,238 2,211 2,238 1,100
2014/03/03 2,222 2,240 2,215 2,237 800
2014/02/28 2,216 2,235 2,214 2,215 600
2014/02/27 2,239 2,239 2,224 2,224 800
2014/02/26 2,230 2,232 2,214 2,232 1,800
2014/02/25 2,226 2,230 2,200 2,212 1,200
2014/02/24 2,209 2,210 2,205 2,205 600
2014/02/21 2,194 2,194 2,191 2,193 500
2014/02/19 2,189 2,206 2,189 2,206 200
2014/02/18 2,210 2,210 2,188 2,190 1,200
2014/02/17 2,202 2,210 2,202 2,210 400
2014/02/14 2,220 2,220 2,198 2,202 1,400
2014/02/13 2,207 2,220 2,200 2,220 1,100
2014/02/12 2,200 2,200 2,190 2,200 1,100
2014/02/10 2,210 2,219 2,190 2,191 900
2014/02/07 2,185 2,190 2,185 2,186 700
2014/02/06 2,197 2,219 2,185 2,193 700
2014/02/05 2,207 2,222 2,200 2,210 1,200
2014/02/04 2,222 2,222 2,181 2,220 2,300
2014/02/03 2,226 2,226 2,200 2,200 2,700
2014/01/31 2,239 2,239 2,230 2,230 300
2014/01/30 2,238 2,238 2,225 2,227 600
2014/01/29 2,227 2,238 2,226 2,226 1,400
2014/01/28 2,230 2,230 2,225 2,230 1,600
2014/01/27 2,220 2,223 2,217 2,223 2,000
2014/01/24 2,226 2,226 2,223 2,226 1,100
2014/01/23 2,226 2,227 2,222 2,226 700
2014/01/22 2,225 2,226 2,223 2,226 500
2014/01/21 2,225 2,227 2,220 2,225 1,300
2014/01/20 2,228 2,228 2,225 2,228 1,100
2014/01/17 2,210 2,220 2,210 2,220 800
2014/01/16 2,222 2,222 2,210 2,210 1,000
2014/01/15 2,219 2,220 2,210 2,219 1,000
2014/01/14 2,221 2,221 2,211 2,217 1,000
2014/01/10 2,209 2,215 2,209 2,211 1,400
2014/01/09 2,215 2,218 2,213 2,213 900
2014/01/08 2,207 2,215 2,200 2,215 2,100
2014/01/07 2,215 2,215 2,203 2,206 600
2014/01/06 2,210 2,215 2,200 2,215 1,600

このページの先頭へ