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

六甲バター(2266)の株価時系列情報

六甲バター(2266)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 1,116 1,117 1,090 1,112 54,700
2014/12/29 1,142 1,144 1,120 1,124 87,800
2014/12/26 1,171 1,175 1,145 1,154 196,400
2014/12/25 1,223 1,223 1,207 1,216 223,600
2014/12/24 1,210 1,220 1,210 1,219 58,000
2014/12/22 1,199 1,216 1,198 1,209 70,500
2014/12/19 1,191 1,200 1,191 1,198 29,900
2014/12/18 1,187 1,198 1,187 1,191 22,400
2014/12/17 1,184 1,194 1,180 1,186 17,700
2014/12/16 1,181 1,190 1,179 1,184 25,900
2014/12/15 1,181 1,189 1,181 1,181 22,700
2014/12/12 1,178 1,185 1,178 1,181 35,700
2014/12/11 1,176 1,182 1,176 1,180 17,000
2014/12/10 1,178 1,181 1,175 1,179 16,700
2014/12/09 1,184 1,185 1,179 1,180 18,700
2014/12/08 1,182 1,192 1,180 1,183 21,300
2014/12/05 1,197 1,197 1,176 1,177 24,800
2014/12/04 1,179 1,194 1,170 1,180 69,700
2014/12/03 1,223 1,227 1,180 1,183 45,000
2014/12/02 1,208 1,225 1,199 1,223 26,400
2014/12/01 1,191 1,220 1,185 1,207 52,400
2014/11/28 1,178 1,185 1,177 1,181 26,000
2014/11/27 1,183 1,190 1,175 1,179 20,400
2014/11/26 1,173 1,186 1,170 1,182 23,900
2014/11/25 1,176 1,185 1,175 1,180 16,900
2014/11/21 1,176 1,177 1,168 1,173 26,200
2014/11/20 1,187 1,187 1,173 1,176 12,000
2014/11/19 1,200 1,200 1,173 1,173 42,900
2014/11/18 1,168 1,192 1,165 1,192 28,000
2014/11/17 1,175 1,180 1,164 1,168 32,700
2014/11/14 1,170 1,175 1,169 1,175 23,900
2014/11/13 1,165 1,170 1,164 1,169 12,800
2014/11/12 1,165 1,172 1,160 1,163 19,600
2014/11/11 1,170 1,175 1,160 1,172 23,000
2014/11/10 1,190 1,192 1,171 1,175 21,200
2014/11/07 1,180 1,195 1,166 1,195 17,200
2014/11/06 1,203 1,205 1,166 1,173 23,300
2014/11/05 1,200 1,205 1,183 1,200 27,900
2014/11/04 1,219 1,224 1,202 1,204 41,000
2014/10/31 1,200 1,234 1,189 1,219 31,500
2014/10/30 1,195 1,204 1,187 1,192 27,800
2014/10/29 1,185 1,245 1,165 1,204 53,200
2014/10/28 1,149 1,186 1,149 1,177 18,000
2014/10/27 1,148 1,164 1,146 1,149 13,800
2014/10/24 1,122 1,139 1,120 1,137 23,000
2014/10/23 1,117 1,120 1,110 1,117 10,800
2014/10/22 1,090 1,110 1,088 1,110 16,000
2014/10/21 1,090 1,097 1,080 1,084 14,800
2014/10/20 1,068 1,119 1,068 1,089 21,200
2014/10/17 1,070 1,086 1,055 1,058 20,500
2014/10/16 1,093 1,099 1,066 1,077 19,400
2014/10/15 1,099 1,105 1,088 1,099 13,800
2014/10/14 1,097 1,098 1,083 1,086 24,400
2014/10/10 1,112 1,116 1,085 1,111 39,300
2014/10/09 1,150 1,170 1,137 1,138 20,800
2014/10/08 1,118 1,146 1,116 1,130 23,200
2014/10/07 1,120 1,177 1,110 1,146 43,900
2014/10/06 1,101 1,120 1,100 1,111 18,100
2014/10/03 1,073 1,085 1,073 1,083 6,000
2014/10/02 1,082 1,114 1,070 1,083 28,300
2014/10/01 1,114 1,114 1,091 1,102 21,500
2014/09/30 1,089 1,148 1,087 1,106 33,300
2014/09/29 1,093 1,110 1,075 1,085 36,100
2014/09/26 1,067 1,093 1,067 1,085 22,100
2014/09/25 1,057 1,097 1,053 1,097 34,900
2014/09/24 1,055 1,057 1,046 1,047 15,400
2014/09/22 1,060 1,065 1,050 1,057 19,400
2014/09/19 1,034 1,099 1,033 1,059 36,300
2014/09/18 1,011 1,020 1,006 1,019 19,400
2014/09/17 1,012 1,014 1,000 1,006 12,300
2014/09/16 1,005 1,010 1,000 1,010 15,100
2014/09/12 1,002 1,008 999 1,001 23,600
2014/09/11 1,015 1,017 996 997 12,000
2014/09/10 993 1,014 989 1,010 24,000
2014/09/09 1,009 1,014 992 993 17,400
2014/09/08 1,009 1,017 1,000 1,013 25,900
2014/09/05 966 998 966 996 10,800
2014/09/04 981 1,007 960 962 36,200
2014/09/03 971 980 968 980 15,500
2014/09/02 960 985 950 975 16,600
2014/09/01 941 951 941 951 11,200
2014/08/29 940 940 932 939 11,400
2014/08/28 936 940 934 940 15,000
2014/08/27 929 937 929 933 14,300
2014/08/26 922 934 920 924 18,100
2014/08/25 908 919 908 917 9,200
2014/08/22 905 908 903 908 7,100
2014/08/21 894 905 894 905 8,000
2014/08/20 907 912 882 903 60,900
2014/08/19 893 911 892 907 18,300
2014/08/18 896 898 890 894 3,800
2014/08/15 898 898 891 898 2,000
2014/08/14 891 898 891 898 4,100
2014/08/13 892 895 891 892 3,700
2014/08/12 887 895 887 892 7,000
2014/08/11 890 898 884 895 9,100
2014/08/08 893 894 882 893 4,600
2014/08/07 880 884 880 884 4,000
2014/08/06 883 895 881 883 5,100
2014/08/05 885 889 882 882 4,700
2014/08/04 883 892 883 885 4,600
2014/08/01 884 892 882 888 5,900
2014/07/31 895 898 888 892 6,400
2014/07/30 893 895 890 895 5,000
2014/07/29 892 895 891 893 4,900
2014/07/28 894 896 893 893 6,300
2014/07/25 892 896 889 894 5,100
2014/07/24 891 896 891 896 7,100
2014/07/23 890 895 890 891 3,500
2014/07/22 882 893 882 893 6,000
2014/07/18 885 886 882 882 4,600
2014/07/17 888 892 888 892 2,300
2014/07/16 882 894 882 893 10,500
2014/07/15 884 895 884 895 7,500
2014/07/14 881 893 881 887 2,800
2014/07/11 881 884 875 881 9,000
2014/07/10 887 890 880 881 6,000
2014/07/09 882 888 880 886 6,900
2014/07/08 885 898 882 888 6,400
2014/07/07 885 895 878 888 6,600
2014/07/04 890 894 889 889 5,400
2014/07/03 894 894 883 893 5,800
2014/07/02 888 894 886 889 6,700
2014/07/01 895 895 889 890 7,200
2014/06/30 876 889 876 887 5,400
2014/06/27 886 889 880 881 5,500
2014/06/26 885 885 868 881 14,800
2014/06/25 895 895 890 892 5,600
2014/06/24 886 895 884 893 11,400
2014/06/23 888 888 886 888 5,500
2014/06/20 888 888 885 888 7,400
2014/06/19 885 888 884 888 11,600
2014/06/18 884 885 883 885 5,700
2014/06/17 881 884 880 884 9,700
2014/06/16 881 883 880 880 2,800
2014/06/13 884 884 877 880 14,400
2014/06/12 872 879 872 877 2,500
2014/06/11 871 888 871 880 11,700
2014/06/10 871 871 867 871 4,300
2014/06/09 866 869 862 866 6,000
2014/06/06 865 869 865 866 3,600
2014/06/05 863 867 863 864 4,700
2014/06/04 862 869 862 863 5,800
2014/06/03 871 872 864 870 10,700
2014/06/02 879 879 862 872 11,700
2014/05/30 872 875 871 873 13,100
2014/05/29 880 883 874 874 6,400
2014/05/28 879 880 877 877 4,400
2014/05/27 878 879 870 870 6,700
2014/05/26 885 888 871 874 31,500
2014/05/23 880 885 880 885 7,500
2014/05/22 877 881 877 879 13,500
2014/05/21 870 875 870 875 10,300
2014/05/20 868 873 868 870 11,300
2014/05/19 863 870 855 866 6,900
2014/05/16 871 871 861 866 10,500
2014/05/15 870 876 866 876 4,100
2014/05/14 875 877 868 876 8,000
2014/05/13 877 879 873 875 6,000
2014/05/12 857 874 857 871 13,100
2014/05/09 853 867 853 857 4,800
2014/05/08 862 863 851 851 10,400
2014/05/07 865 865 855 855 13,900
2014/05/02 870 875 867 868 4,200
2014/05/01 870 886 867 868 15,200
2014/04/30 861 879 861 867 18,600
2014/04/28 887 887 860 860 16,900
2014/04/25 889 890 887 890 24,700
2014/04/24 885 889 884 887 23,400
2014/04/23 883 885 881 883 12,400
2014/04/22 882 883 881 881 11,200
2014/04/21 881 886 880 881 48,200
2014/04/18 876 880 873 880 7,300
2014/04/17 879 880 874 880 15,700
2014/04/16 876 879 874 879 14,800
2014/04/15 872 875 869 871 11,800
2014/04/14 856 864 856 864 7,800
2014/04/11 859 863 845 856 17,700
2014/04/10 853 862 853 859 10,000
2014/04/09 853 859 846 852 28,900
2014/04/08 856 870 853 859 27,900
2014/04/07 868 879 866 868 19,800
2014/04/04 880 880 871 879 29,200
2014/04/03 878 880 875 879 31,000
2014/04/02 870 875 869 870 51,100
2014/04/01 866 871 852 870 31,800
2014/03/31 870 873 858 871 49,800
2014/03/28 849 855 843 855 35,600
2014/03/27 831 846 816 845 41,900
2014/03/26 835 835 805 831 52,400
2014/03/25 814 834 808 808 41,300
2014/03/24 795 818 795 815 27,100
2014/03/20 799 805 776 797 17,800
2014/03/19 783 806 783 799 10,200
2014/03/18 780 793 780 789 10,900
2014/03/17 785 789 770 780 22,700
2014/03/14 808 808 782 793 33,300
2014/03/13 792 803 786 797 21,500
2014/03/12 788 798 781 791 11,800
2014/03/11 789 793 785 792 10,100
2014/03/10 793 793 783 789 7,000
2014/03/07 797 797 786 793 16,400
2014/03/06 787 793 780 788 7,400
2014/03/05 790 794 777 787 6,000
2014/03/04 770 789 770 787 8,600
2014/03/03 779 780 763 778 16,700
2014/02/28 771 777 765 775 10,200
2014/02/27 779 786 772 777 13,600
2014/02/26 773 792 773 782 8,300
2014/02/25 778 779 772 773 15,300
2014/02/24 762 775 762 766 8,300
2014/02/21 757 769 757 762 11,200
2014/02/20 762 768 756 758 15,400
2014/02/19 764 766 761 762 7,800
2014/02/18 751 765 751 764 18,500
2014/02/17 752 752 744 746 9,300
2014/02/14 757 767 745 745 23,900
2014/02/13 777 789 751 751 24,000
2014/02/12 790 800 775 777 44,900
2014/02/10 761 762 750 751 24,800
2014/02/07 757 758 752 758 17,200
2014/02/06 759 759 752 755 9,700
2014/02/05 750 760 745 759 30,700
2014/02/04 765 766 746 747 36,900
2014/02/03 777 778 766 772 15,800
2014/01/31 795 796 779 785 26,100
2014/01/30 804 804 792 796 23,500
2014/01/29 810 810 800 806 17,300
2014/01/28 800 801 792 794 27,500
2014/01/27 801 802 792 792 33,300
2014/01/24 815 815 804 804 37,200
2014/01/23 824 828 817 817 31,300
2014/01/22 835 835 823 828 21,500
2014/01/21 834 836 828 832 12,200
2014/01/20 825 835 825 827 33,000
2014/01/17 817 825 815 823 28,600
2014/01/16 817 827 817 819 18,500
2014/01/15 826 826 816 822 18,300
2014/01/14 824 825 818 820 32,300
2014/01/10 825 833 819 827 33,300
2014/01/09 840 840 825 834 37,500
2014/01/08 840 844 835 841 30,700
2014/01/07 850 852 839 840 32,300
2014/01/06 843 853 843 850 52,100

このページの先頭へ