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
2015/12/30 2,991 2,991 2,933 2,933 4,200
2015/12/29 2,996 2,996 2,981 2,981 3,400
2015/12/28 3,035 3,035 2,976 2,990 9,700
2015/12/25 3,175 3,175 3,080 3,175 12,600
2015/12/24 3,125 3,150 3,125 3,150 4,300
2015/12/22 3,155 3,155 3,140 3,150 1,400
2015/12/21 3,130 3,160 3,125 3,160 3,000
2015/12/18 3,100 3,160 3,100 3,125 6,300
2015/12/17 3,060 3,135 3,060 3,135 4,800
2015/12/16 3,025 3,060 3,025 3,050 1,500
2015/12/15 3,025 3,045 3,025 3,025 1,700
2015/12/14 3,030 3,040 3,020 3,020 4,700
2015/12/11 3,085 3,085 3,060 3,060 2,500
2015/12/10 3,070 3,070 3,055 3,055 2,200
2015/12/09 3,065 3,080 3,060 3,060 2,200
2015/12/08 3,065 3,070 3,060 3,070 1,200
2015/12/07 3,070 3,075 3,060 3,060 1,500
2015/12/04 3,065 3,075 3,060 3,075 2,600
2015/12/03 3,045 3,060 3,045 3,060 1,300
2015/12/02 3,040 3,060 3,040 3,045 1,700
2015/12/01 3,040 3,050 3,040 3,040 1,000
2015/11/30 3,040 3,040 3,040 3,040 1,500
2015/11/27 3,045 3,055 3,040 3,040 1,200
2015/11/26 3,050 3,060 3,045 3,045 2,200
2015/11/25 3,035 3,045 3,035 3,045 1,300
2015/11/24 3,050 3,050 3,035 3,035 2,800
2015/11/20 3,050 3,060 3,050 3,050 1,000
2015/11/19 3,050 3,050 3,040 3,040 1,200
2015/11/18 3,030 3,050 3,030 3,050 1,500
2015/11/17 3,010 3,030 3,010 3,030 2,100
2015/11/16 3,000 3,010 3,000 3,005 900
2015/11/13 3,005 3,005 3,005 3,005 500
2015/11/12 3,000 3,005 3,000 3,005 1,300
2015/11/11 3,000 3,000 2,997 3,000 1,500
2015/11/10 2,999 2,999 2,990 2,999 1,200
2015/11/09 2,995 2,999 2,980 2,985 900
2015/11/06 2,983 2,985 2,980 2,980 1,000
2015/11/05 2,976 2,979 2,970 2,978 1,400
2015/11/04 2,986 2,986 2,979 2,985 2,500
2015/11/02 2,985 2,988 2,983 2,986 1,500
2015/10/30 2,980 2,995 2,980 2,990 900
2015/10/29 2,990 2,990 2,978 2,988 1,300
2015/10/28 2,979 2,979 2,974 2,976 1,900
2015/10/27 3,010 3,015 3,005 3,010 2,500
2015/10/26 2,999 3,000 2,999 3,000 1,600
2015/10/23 3,000 3,000 2,986 2,986 1,600
2015/10/22 2,987 2,988 2,984 2,988 900
2015/10/21 2,973 2,985 2,972 2,979 1,500
2015/10/20 2,981 2,981 2,980 2,980 700
2015/10/19 2,975 2,980 2,975 2,980 500
2015/10/16 2,980 2,980 2,972 2,972 600
2015/10/15 2,976 2,980 2,970 2,970 500
2015/10/14 2,990 2,990 2,976 2,976 300
2015/10/13 2,969 2,978 2,969 2,978 600
2015/10/09 2,980 2,980 2,969 2,969 400
2015/10/08 2,995 2,995 2,980 2,980 1,100
2015/10/07 2,994 2,994 2,971 2,977 600
2015/10/06 2,985 2,990 2,980 2,989 1,100
2015/10/05 2,989 2,994 2,973 2,985 1,400
2015/10/02 2,990 2,990 2,955 2,955 1,400
2015/10/01 2,969 2,971 2,950 2,971 900
2015/09/30 2,950 2,970 2,950 2,970 2,000
2015/09/29 2,940 2,949 2,921 2,940 1,500
2015/09/28 2,933 2,939 2,900 2,939 1,300
2015/09/25 2,892 2,910 2,872 2,872 1,100
2015/09/24 2,863 2,892 2,863 2,892 600
2015/09/18 2,928 2,928 2,883 2,892 700
2015/09/17 2,860 2,883 2,860 2,883 500
2015/09/16 2,879 2,879 2,860 2,860 300
2015/09/15 2,879 2,879 2,879 2,879 100
2015/09/14 2,879 2,879 2,879 2,879 100
2015/09/11 2,840 2,840 2,830 2,830 200
2015/09/10 2,830 2,830 2,830 2,830 200
2015/09/09 2,821 2,855 2,821 2,830 800
2015/09/08 2,830 2,830 2,803 2,820 500
2015/09/07 2,831 2,831 2,831 2,831 700
2015/09/04 2,848 2,881 2,825 2,881 500
2015/09/03 2,865 2,900 2,865 2,900 200
2015/09/02 2,878 2,878 2,863 2,864 600
2015/09/01 2,875 2,875 2,852 2,852 400
2015/08/31 2,897 2,897 2,875 2,875 700
2015/08/28 2,915 2,915 2,865 2,865 200
2015/08/27 2,938 2,940 2,888 2,900 1,500
2015/08/26 2,701 2,829 2,701 2,800 2,000
2015/08/25 2,500 2,750 2,487 2,701 5,000
2015/08/24 2,870 2,885 2,800 2,800 3,300
2015/08/21 2,901 2,902 2,895 2,895 1,700
2015/08/20 2,910 2,910 2,905 2,905 1,200
2015/08/19 2,906 2,935 2,904 2,914 1,200
2015/08/18 2,903 2,930 2,903 2,911 800
2015/08/17 2,937 2,943 2,897 2,935 2,100
2015/08/14 2,944 2,944 2,898 2,901 1,800
2015/08/13 2,903 2,903 2,898 2,900 2,100
2015/08/12 2,921 2,949 2,901 2,905 3,300
2015/08/11 2,900 2,915 2,900 2,905 2,600
2015/08/10 2,930 2,930 2,910 2,917 1,900
2015/08/07 2,991 2,991 2,935 2,935 1,300
2015/08/06 2,973 2,973 2,956 2,956 1,300
2015/08/05 2,964 2,964 2,963 2,963 900
2015/08/04 2,993 2,993 2,970 2,990 900
2015/08/03 2,974 2,991 2,954 2,954 700
2015/07/31 2,954 2,997 2,952 2,996 800
2015/07/30 2,954 2,954 2,954 2,954 500
2015/07/29 2,956 2,956 2,954 2,954 700
2015/07/28 2,992 2,992 2,960 2,960 1,400
2015/07/27 3,010 3,010 2,992 2,992 800
2015/07/24 3,010 3,010 2,993 3,000 900
2015/07/23 2,985 3,000 2,985 2,991 1,300
2015/07/22 2,976 2,998 2,976 2,998 1,800
2015/07/21 2,979 2,979 2,965 2,976 1,100
2015/07/17 2,953 2,964 2,953 2,955 800
2015/07/16 2,948 2,964 2,948 2,964 1,200
2015/07/15 2,945 2,948 2,945 2,947 1,300
2015/07/14 2,947 2,950 2,933 2,945 2,500
2015/07/13 2,966 2,966 2,916 2,926 1,300
2015/07/10 2,942 2,945 2,893 2,909 2,500
2015/07/09 2,904 2,904 2,850 2,895 4,000
2015/07/08 2,928 2,928 2,900 2,900 4,200
2015/07/07 2,914 2,922 2,913 2,913 1,500
2015/07/06 2,932 2,939 2,917 2,917 2,800
2015/07/03 2,939 2,940 2,939 2,940 1,500
2015/07/02 2,935 2,959 2,921 2,948 3,200
2015/07/01 2,901 2,960 2,901 2,936 1,900
2015/06/30 2,955 2,955 2,890 2,897 10,600
2015/06/29 2,990 2,999 2,936 2,965 4,600
2015/06/26 3,070 3,075 3,005 3,060 15,000
2015/06/25 3,130 3,200 3,130 3,200 11,000
2015/06/24 3,125 3,135 3,115 3,125 6,100
2015/06/23 3,125 3,130 3,115 3,125 4,400
2015/06/22 3,145 3,145 3,110 3,110 6,100
2015/06/19 3,090 3,145 3,090 3,145 8,100
2015/06/18 3,095 3,095 3,080 3,095 1,900
2015/06/17 3,085 3,095 3,085 3,085 2,100
2015/06/16 3,080 3,085 3,080 3,085 500
2015/06/15 3,095 3,095 3,085 3,085 1,600
2015/06/12 3,095 3,095 3,080 3,080 600
2015/06/11 3,075 3,095 3,075 3,095 2,100
2015/06/10 3,085 3,090 3,080 3,080 1,200
2015/06/09 3,095 3,095 3,080 3,080 1,700
2015/06/08 3,090 3,090 3,080 3,085 2,400
2015/06/05 3,090 3,090 3,080 3,090 1,500
2015/06/04 3,080 3,090 3,080 3,085 1,600
2015/06/03 3,085 3,085 3,070 3,085 1,900
2015/06/02 3,085 3,090 3,075 3,080 1,100
2015/06/01 3,065 3,095 3,065 3,075 3,000
2015/05/29 3,080 3,095 3,070 3,070 4,200
2015/05/28 3,090 3,100 3,090 3,090 2,000
2015/05/27 3,090 3,100 3,085 3,085 3,800
2015/05/26 3,075 3,085 3,070 3,085 2,000
2015/05/25 3,085 3,085 3,045 3,075 2,100
2015/05/22 3,035 3,075 3,035 3,075 2,500
2015/05/21 3,040 3,040 3,010 3,035 2,200
2015/05/20 3,030 3,030 3,000 3,005 3,100
2015/05/19 3,010 3,035 3,000 3,000 3,500
2015/05/18 3,010 3,030 3,000 3,030 1,900
2015/05/15 2,987 3,000 2,987 3,000 1,400
2015/05/14 2,984 2,987 2,975 2,987 1,600
2015/05/13 2,935 2,985 2,935 2,985 2,200
2015/05/12 2,965 2,965 2,934 2,935 500
2015/05/11 2,974 2,974 2,925 2,931 2,300
2015/05/08 2,940 2,940 2,900 2,940 4,200
2015/05/07 2,941 2,946 2,935 2,942 4,100
2015/05/01 2,966 2,966 2,965 2,966 2,700
2015/04/30 3,015 3,020 2,965 2,981 4,700
2015/04/28 3,045 3,045 3,025 3,025 2,600
2015/04/27 3,040 3,045 3,025 3,040 1,600
2015/04/24 3,030 3,035 3,020 3,030 1,600
2015/04/23 3,025 3,025 3,020 3,020 1,700
2015/04/22 3,015 3,015 3,010 3,015 600
2015/04/21 3,020 3,030 3,015 3,015 1,100
2015/04/20 3,025 3,025 3,015 3,020 2,400
2015/04/17 3,000 3,000 2,985 3,000 1,900
2015/04/16 2,990 2,990 2,984 2,984 800
2015/04/15 2,979 3,000 2,977 2,990 1,800
2015/04/14 2,968 2,971 2,968 2,971 600
2015/04/13 2,950 2,970 2,950 2,968 2,900
2015/04/10 3,000 3,005 2,980 2,980 3,700
2015/04/09 3,060 3,080 3,020 3,020 2,000
2015/04/08 3,100 3,100 3,030 3,060 5,000
2015/04/07 3,070 3,120 3,070 3,120 2,500
2015/04/06 3,015 3,050 3,000 3,050 3,900
2015/04/03 2,961 3,000 2,961 3,000 2,600
2015/04/02 2,980 3,000 2,960 2,960 5,700
2015/04/01 2,938 2,949 2,926 2,949 2,200
2015/03/31 2,924 2,929 2,921 2,929 1,400
2015/03/30 2,926 2,930 2,900 2,900 3,200
2015/03/27 2,888 2,927 2,860 2,900 5,200
2015/03/26 2,853 2,865 2,841 2,865 3,000
2015/03/25 2,857 2,857 2,835 2,835 3,100
2015/03/24 2,840 2,850 2,830 2,850 4,500
2015/03/23 2,825 2,840 2,825 2,830 3,100
2015/03/20 2,814 2,824 2,814 2,821 700
2015/03/19 2,808 2,814 2,808 2,814 1,200
2015/03/18 2,829 2,830 2,810 2,810 2,000
2015/03/17 2,811 2,821 2,811 2,813 1,500
2015/03/16 2,797 2,800 2,797 2,800 1,200
2015/03/13 2,811 2,811 2,786 2,786 5,100
2015/03/12 2,801 2,830 2,800 2,806 3,600
2015/03/11 2,802 2,810 2,801 2,802 900
2015/03/10 2,820 2,830 2,802 2,802 2,800
2015/03/09 2,812 2,830 2,806 2,820 2,700
2015/03/06 2,820 2,830 2,811 2,830 1,000
2015/03/05 2,822 2,822 2,820 2,820 500
2015/03/04 2,815 2,822 2,815 2,822 1,400
2015/03/03 2,821 2,821 2,818 2,818 500
2015/03/02 2,820 2,830 2,820 2,820 800
2015/02/27 2,830 2,830 2,820 2,820 1,500
2015/02/26 2,825 2,825 2,814 2,820 1,200
2015/02/25 2,823 2,823 2,823 2,823 400
2015/02/24 2,810 2,815 2,808 2,808 700
2015/02/23 2,805 2,810 2,803 2,806 1,400
2015/02/20 2,813 2,813 2,802 2,805 1,000
2015/02/19 2,812 2,813 2,801 2,813 800
2015/02/18 2,817 2,817 2,812 2,812 1,100
2015/02/17 2,800 2,818 2,800 2,817 800
2015/02/16 2,791 2,800 2,791 2,799 900
2015/02/13 2,790 2,805 2,780 2,791 1,100
2015/02/12 2,755 2,780 2,752 2,780 2,600
2015/02/10 2,777 2,777 2,761 2,761 300
2015/02/09 2,765 2,777 2,752 2,777 2,000
2015/02/06 2,760 2,769 2,758 2,758 1,000
2015/02/05 2,760 2,760 2,750 2,760 2,200
2015/02/04 2,780 2,780 2,761 2,774 1,700
2015/02/03 2,848 2,848 2,780 2,799 3,900
2015/02/02 2,890 2,890 2,800 2,860 5,000
2015/01/30 2,910 2,910 2,900 2,910 800
2015/01/29 2,900 2,900 2,900 2,900 600
2015/01/28 2,900 2,900 2,890 2,900 500
2015/01/27 2,900 2,900 2,880 2,900 1,100
2015/01/26 2,897 2,900 2,896 2,900 2,600
2015/01/23 2,900 2,900 2,871 2,900 1,600
2015/01/22 2,900 2,900 2,890 2,900 800
2015/01/21 2,930 2,931 2,890 2,900 3,200
2015/01/20 2,919 2,927 2,919 2,927 1,000
2015/01/19 2,900 2,908 2,884 2,908 2,000
2015/01/16 2,862 2,870 2,862 2,870 2,000
2015/01/15 2,858 2,860 2,851 2,860 1,100
2015/01/14 2,837 2,858 2,836 2,857 1,000
2015/01/13 2,823 2,850 2,823 2,850 500
2015/01/09 2,820 2,839 2,820 2,823 900
2015/01/08 2,801 2,819 2,800 2,819 1,800
2015/01/07 2,801 2,813 2,801 2,801 1,600
2015/01/06 2,810 2,812 2,806 2,812 2,700
2015/01/05 2,848 2,848 2,825 2,826 1,000

このページの先頭へ