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

一休(2450)の株価時系列情報

一休の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2016/03/10 3,420 3,430 3,420 3,430 24,100
2016/03/09 3,415 3,430 3,415 3,430 34,600
2016/03/08 3,420 3,420 3,410 3,420 51,100
2016/03/07 3,420 3,430 3,420 3,420 9,600
2016/03/04 3,430 3,430 3,420 3,430 27,700
2016/03/03 3,415 3,430 3,415 3,430 66,000
2016/03/02 3,415 3,420 3,410 3,415 12,500
2016/03/01 3,415 3,420 3,415 3,415 48,200
2016/02/29 3,420 3,420 3,410 3,410 48,500
2016/02/26 3,415 3,425 3,410 3,425 48,100
2016/02/25 3,420 3,420 3,415 3,420 4,000
2016/02/24 3,420 3,425 3,410 3,420 46,100
2016/02/23 3,415 3,415 3,410 3,415 29,800
2016/02/22 3,410 3,415 3,405 3,415 26,000
2016/02/19 3,410 3,415 3,410 3,410 44,600
2016/02/18 3,420 3,430 3,405 3,415 150,000
2016/02/17 3,415 3,430 3,415 3,430 96,800
2016/02/16 3,410 3,420 3,410 3,415 68,600
2016/02/15 3,415 3,420 3,410 3,410 144,900
2016/02/12 3,420 3,425 3,385 3,385 372,900
2016/02/10 3,420 3,430 3,415 3,415 143,300
2016/02/09 3,420 3,430 3,415 3,415 129,000
2016/02/08 3,420 3,435 3,420 3,420 34,400
2016/02/05 3,420 3,430 3,415 3,430 77,100
2016/02/04 3,410 3,420 3,405 3,405 47,300
2016/02/03 3,400 3,420 3,395 3,405 66,900
2016/02/02 3,415 3,435 3,390 3,410 163,100
2016/02/01 3,420 3,430 3,390 3,415 170,700
2016/01/29 3,425 3,430 3,420 3,430 337,200
2016/01/28 3,430 3,430 3,420 3,425 157,400
2016/01/27 3,425 3,430 3,425 3,425 159,800
2016/01/26 3,425 3,425 3,420 3,420 135,300
2016/01/25 3,420 3,430 3,415 3,420 570,300
2016/01/22 3,415 3,420 3,415 3,415 191,000
2016/01/21 3,415 3,420 3,415 3,415 697,800
2016/01/20 3,420 3,420 3,415 3,415 230,400
2016/01/19 3,415 3,420 3,415 3,415 235,600
2016/01/18 3,415 3,420 3,415 3,415 225,300
2016/01/15 3,420 3,420 3,415 3,415 249,200
2016/01/14 3,415 3,420 3,415 3,415 320,900
2016/01/13 3,415 3,420 3,415 3,415 285,100
2016/01/12 3,420 3,420 3,415 3,415 696,800
2016/01/08 3,420 3,420 3,415 3,415 490,000
2016/01/07 3,415 3,420 3,415 3,420 277,800
2016/01/06 3,415 3,420 3,415 3,415 335,300
2016/01/05 3,415 3,420 3,415 3,415 176,000
2016/01/04 3,415 3,420 3,415 3,415 351,000
2015/12/30 3,415 3,420 3,415 3,415 180,700
2015/12/29 3,415 3,420 3,415 3,415 322,600
2015/12/28 3,415 3,420 3,415 3,415 315,400
2015/12/25 3,415 3,420 3,415 3,420 340,600
2015/12/24 3,415 3,420 3,415 3,415 374,400
2015/12/22 3,420 3,420 3,415 3,415 791,100
2015/12/21 3,415 3,420 3,410 3,420 1,115,800
2015/12/18 3,420 3,420 3,410 3,415 2,013,500
2015/12/17 3,415 3,415 3,415 3,415 981,500
2015/12/16 2,911 2,911 2,911 2,911 39,900
2015/12/15 2,500 2,537 2,400 2,411 296,900
2015/12/14 2,433 2,520 2,433 2,498 195,600
2015/12/11 2,428 2,549 2,428 2,526 249,500
2015/12/10 2,540 2,540 2,443 2,478 354,600
2015/12/09 2,456 2,565 2,442 2,555 281,600
2015/12/08 2,520 2,537 2,497 2,501 125,600
2015/12/07 2,495 2,537 2,492 2,523 204,900
2015/12/04 2,450 2,490 2,433 2,461 125,400
2015/12/03 2,535 2,535 2,481 2,498 158,600
2015/12/02 2,485 2,548 2,476 2,547 201,300
2015/12/01 2,428 2,500 2,428 2,490 231,800
2015/11/30 2,484 2,508 2,402 2,430 302,600
2015/11/27 2,533 2,547 2,484 2,492 157,600
2015/11/26 2,566 2,582 2,527 2,533 216,600
2015/11/25 2,510 2,575 2,500 2,566 367,000
2015/11/24 2,406 2,492 2,406 2,487 371,100
2015/11/20 2,391 2,407 2,381 2,401 128,400
2015/11/19 2,400 2,420 2,390 2,404 191,600
2015/11/18 2,350 2,393 2,334 2,376 222,900
2015/11/17 2,338 2,350 2,303 2,325 188,400
2015/11/16 2,300 2,346 2,288 2,288 195,400
2015/11/13 2,311 2,328 2,301 2,318 65,100
2015/11/12 2,350 2,367 2,321 2,331 236,200
2015/11/11 2,300 2,370 2,300 2,341 272,100
2015/11/10 2,228 2,330 2,225 2,293 275,700
2015/11/09 2,284 2,296 2,228 2,235 205,800
2015/11/06 2,240 2,241 2,207 2,222 171,900
2015/11/05 2,250 2,265 2,200 2,232 202,900
2015/11/04 2,249 2,288 2,239 2,253 243,700
2015/11/02 2,275 2,282 2,230 2,232 248,400
2015/10/30 2,400 2,412 2,286 2,308 387,100
2015/10/29 2,393 2,418 2,374 2,403 183,800
2015/10/28 2,357 2,410 2,353 2,365 93,800
2015/10/27 2,412 2,429 2,363 2,371 144,500
2015/10/26 2,421 2,445 2,393 2,421 102,600
2015/10/23 2,459 2,468 2,396 2,404 128,700
2015/10/22 2,418 2,444 2,400 2,409 136,100
2015/10/21 2,500 2,500 2,418 2,450 198,000
2015/10/20 2,506 2,548 2,485 2,502 97,800
2015/10/19 2,501 2,529 2,460 2,502 112,000
2015/10/16 2,570 2,590 2,472 2,487 131,300
2015/10/15 2,451 2,548 2,451 2,532 91,100
2015/10/14 2,510 2,519 2,470 2,470 125,500
2015/10/13 2,500 2,535 2,479 2,510 168,800
2015/10/09 2,610 2,632 2,500 2,540 293,700
2015/10/08 2,645 2,648 2,579 2,614 193,500
2015/10/07 2,660 2,723 2,603 2,649 337,900
2015/10/06 2,612 2,669 2,610 2,644 220,800
2015/10/05 2,655 2,675 2,590 2,606 281,800
2015/10/02 2,658 2,675 2,582 2,631 199,300
2015/10/01 2,621 2,660 2,574 2,625 286,000
2015/09/30 2,555 2,630 2,538 2,597 309,500
2015/09/29 2,535 2,568 2,461 2,494 393,200
2015/09/28 2,459 2,555 2,427 2,555 334,200
2015/09/25 2,342 2,427 2,322 2,423 344,800
2015/09/24 2,255 2,319 2,238 2,242 104,800
2015/09/18 2,310 2,335 2,284 2,302 86,100
2015/09/17 2,274 2,350 2,237 2,343 153,600
2015/09/16 2,284 2,299 2,215 2,237 113,800
2015/09/15 2,286 2,324 2,248 2,254 126,100
2015/09/14 2,293 2,341 2,283 2,297 103,800
2015/09/11 2,250 2,353 2,241 2,306 207,300
2015/09/10 2,269 2,316 2,240 2,290 158,200
2015/09/09 2,280 2,332 2,254 2,332 218,300
2015/09/08 2,243 2,269 2,150 2,170 200,800
2015/09/07 2,189 2,278 2,155 2,223 225,600
2015/09/04 2,340 2,340 2,188 2,239 277,200
2015/09/03 2,329 2,366 2,267 2,310 320,600
2015/09/02 2,252 2,409 2,250 2,338 351,600
2015/09/01 2,335 2,371 2,286 2,306 669,300
2015/08/31 2,127 2,480 2,114 2,385 1,255,200
2015/08/28 2,184 2,198 2,092 2,124 487,000
2015/08/27 2,200 2,276 2,103 2,111 419,000
2015/08/26 2,121 2,173 2,072 2,158 314,900
2015/08/25 1,950 2,214 1,897 2,022 508,300
2015/08/24 2,211 2,263 2,069 2,070 436,500
2015/08/21 2,400 2,410 2,310 2,313 373,300
2015/08/20 2,497 2,534 2,472 2,478 132,100
2015/08/19 2,561 2,576 2,491 2,518 200,200
2015/08/18 2,613 2,613 2,574 2,591 184,400
2015/08/17 2,561 2,626 2,561 2,620 151,300
2015/08/14 2,655 2,659 2,551 2,557 418,700
2015/08/13 2,600 2,668 2,588 2,650 204,600
2015/08/12 2,640 2,685 2,586 2,621 300,600
2015/08/11 2,720 2,737 2,658 2,690 181,900
2015/08/10 2,657 2,710 2,647 2,702 158,800
2015/08/07 2,640 2,663 2,614 2,657 178,300
2015/08/06 2,707 2,728 2,657 2,660 228,400
2015/08/05 2,677 2,740 2,664 2,693 321,600
2015/08/04 2,600 2,708 2,592 2,674 268,300
2015/08/03 2,617 2,643 2,600 2,640 224,200
2015/07/31 2,718 2,718 2,570 2,600 475,200
2015/07/30 2,688 2,728 2,632 2,718 255,600
2015/07/29 2,653 2,690 2,613 2,665 154,700
2015/07/28 2,600 2,678 2,561 2,643 265,100
2015/07/27 2,710 2,726 2,642 2,653 211,600
2015/07/24 2,773 2,774 2,706 2,733 197,400
2015/07/23 2,713 2,777 2,700 2,771 379,300
2015/07/22 2,680 2,737 2,678 2,694 212,800
2015/07/21 2,740 2,740 2,690 2,718 221,800
2015/07/17 2,687 2,734 2,640 2,713 206,200
2015/07/16 2,737 2,780 2,672 2,693 642,700
2015/07/15 2,635 2,658 2,587 2,655 173,900
2015/07/14 2,645 2,645 2,582 2,628 186,900
2015/07/13 2,497 2,579 2,471 2,563 130,600
2015/07/10 2,518 2,527 2,434 2,453 203,200
2015/07/09 2,418 2,535 2,314 2,529 419,700
2015/07/08 2,730 2,737 2,552 2,568 353,100
2015/07/07 2,690 2,721 2,670 2,711 164,200
2015/07/06 2,700 2,749 2,641 2,653 244,600
2015/07/03 2,728 2,743 2,675 2,732 174,700
2015/07/02 2,780 2,798 2,716 2,728 389,600
2015/07/01 2,650 2,760 2,642 2,752 480,000
2015/06/30 2,547 2,640 2,547 2,617 215,600
2015/06/29 2,534 2,624 2,524 2,557 298,100
2015/06/26 2,630 2,674 2,601 2,656 225,400
2015/06/25 2,658 2,675 2,618 2,638 286,300
2015/06/24 2,730 2,733 2,657 2,687 388,900
2015/06/23 2,665 2,694 2,620 2,689 288,600
2015/06/22 2,728 2,736 2,638 2,682 365,200
2015/06/19 2,770 2,789 2,668 2,701 434,800
2015/06/18 2,690 2,773 2,689 2,733 686,500
2015/06/17 2,626 2,685 2,625 2,669 361,400
2015/06/16 2,626 2,667 2,581 2,623 360,500
2015/06/15 2,578 2,640 2,560 2,639 443,700
2015/06/12 2,530 2,575 2,517 2,574 397,400
2015/06/11 2,512 2,544 2,509 2,530 279,500
2015/06/10 2,425 2,508 2,413 2,496 389,800
2015/06/09 2,433 2,453 2,388 2,390 191,900
2015/06/08 2,422 2,519 2,422 2,462 368,400
2015/06/05 2,400 2,455 2,390 2,418 165,900
2015/06/04 2,405 2,428 2,381 2,402 118,400
2015/06/03 2,460 2,463 2,390 2,405 230,800
2015/06/02 2,460 2,488 2,422 2,480 258,700
2015/06/01 2,401 2,475 2,393 2,463 137,200
2015/05/29 2,405 2,458 2,370 2,434 320,700
2015/05/28 2,460 2,465 2,408 2,420 251,500
2015/05/27 2,513 2,513 2,443 2,450 375,000
2015/05/26 2,500 2,541 2,460 2,530 250,900
2015/05/25 2,552 2,569 2,502 2,514 245,300
2015/05/22 2,466 2,554 2,432 2,549 341,200
2015/05/21 2,553 2,582 2,451 2,479 497,400
2015/05/20 2,502 2,543 2,491 2,526 482,200
2015/05/19 2,383 2,490 2,377 2,484 604,000
2015/05/18 2,380 2,381 2,350 2,378 212,800
2015/05/15 2,340 2,364 2,312 2,354 247,400
2015/05/14 2,344 2,360 2,303 2,309 176,400
2015/05/13 2,299 2,378 2,280 2,347 490,800
2015/05/12 2,320 2,321 2,251 2,269 207,000
2015/05/11 2,339 2,363 2,277 2,313 216,600
2015/05/08 2,224 2,312 2,224 2,304 270,300
2015/05/07 2,277 2,338 2,211 2,221 366,200
2015/05/01 2,303 2,340 2,263 2,339 222,500
2015/04/30 2,373 2,390 2,321 2,343 190,800
2015/04/28 2,448 2,449 2,368 2,380 255,300
2015/04/27 2,419 2,467 2,404 2,423 347,000
2015/04/24 2,422 2,435 2,351 2,398 382,700
2015/04/23 2,506 2,510 2,415 2,432 634,700
2015/04/22 2,495 2,547 2,381 2,412 625,800
2015/04/21 2,374 2,480 2,371 2,462 492,600
2015/04/20 2,313 2,379 2,230 2,362 436,900
2015/04/17 2,322 2,396 2,301 2,357 542,200
2015/04/16 2,391 2,452 2,265 2,322 776,000
2015/04/15 2,490 2,499 2,376 2,410 909,000
2015/04/14 2,690 2,699 2,537 2,564 936,200
2015/04/13 2,601 2,713 2,550 2,709 885,500
2015/04/10 2,472 2,550 2,455 2,534 678,500
2015/04/09 2,346 2,450 2,327 2,448 499,000
2015/04/08 2,395 2,397 2,300 2,339 375,300
2015/04/07 2,290 2,349 2,269 2,347 543,600
2015/04/06 2,178 2,285 2,150 2,257 369,500
2015/04/03 2,140 2,225 2,133 2,167 372,300
2015/04/02 2,125 2,145 2,100 2,130 155,600
2015/04/01 2,125 2,145 2,100 2,125 233,000
2015/03/31 2,060 2,135 2,060 2,108 336,900
2015/03/30 1,991 2,050 1,971 2,035 148,000
2015/03/27 1,949 2,036 1,949 2,006 165,000
2015/03/26 2,018 2,021 1,990 2,005 170,700
2015/03/25 2,090 2,090 2,010 2,033 252,900
2015/03/24 2,040 2,088 2,028 2,080 193,600
2015/03/23 2,097 2,097 2,040 2,057 183,000
2015/03/20 2,076 2,090 2,038 2,090 190,100
2015/03/19 2,061 2,090 2,036 2,076 219,400
2015/03/18 2,019 2,079 2,000 2,075 210,600
2015/03/17 2,060 2,090 2,005 2,017 263,000
2015/03/16 2,000 2,063 1,982 2,023 390,700
2015/03/13 1,920 2,018 1,919 2,002 612,100
2015/03/12 1,895 1,910 1,879 1,903 184,200
2015/03/11 1,832 1,883 1,832 1,876 209,900
2015/03/10 1,790 1,879 1,770 1,851 438,100
2015/03/09 1,792 1,792 1,753 1,762 114,300
2015/03/06 1,824 1,824 1,783 1,787 155,900
2015/03/05 1,809 1,838 1,808 1,824 127,100
2015/03/04 1,850 1,855 1,800 1,827 224,700
2015/03/03 1,780 1,846 1,779 1,840 444,600
2015/03/02 1,740 1,779 1,732 1,756 148,400
2015/02/27 1,724 1,748 1,721 1,731 129,200
2015/02/26 1,730 1,749 1,717 1,735 117,700
2015/02/25 1,710 1,749 1,710 1,745 123,800
2015/02/24 1,729 1,755 1,721 1,725 114,600
2015/02/23 1,730 1,765 1,718 1,729 161,900
2015/02/20 1,724 1,741 1,711 1,728 100,200
2015/02/19 1,715 1,741 1,711 1,727 146,500
2015/02/18 1,745 1,746 1,691 1,713 272,700
2015/02/17 1,750 1,779 1,735 1,750 262,600
2015/02/16 1,711 1,756 1,710 1,746 336,200
2015/02/13 1,680 1,715 1,680 1,696 232,900
2015/02/12 1,690 1,719 1,661 1,671 248,000
2015/02/10 1,648 1,693 1,644 1,680 264,200
2015/02/09 1,648 1,675 1,629 1,644 301,400
2015/02/06 1,633 1,639 1,590 1,621 256,000
2015/02/05 1,594 1,648 1,581 1,638 437,700
2015/02/04 1,566 1,598 1,551 1,571 183,300
2015/02/03 1,550 1,584 1,527 1,541 198,800
2015/02/02 1,540 1,553 1,511 1,543 92,100
2015/01/30 1,573 1,585 1,538 1,546 191,800
2015/01/29 1,550 1,586 1,550 1,575 195,600
2015/01/28 1,515 1,573 1,513 1,568 293,200
2015/01/27 1,515 1,533 1,507 1,525 260,000
2015/01/26 1,465 1,507 1,460 1,507 236,800
2015/01/23 1,485 1,495 1,450 1,467 191,900
2015/01/22 1,450 1,475 1,450 1,473 164,900
2015/01/21 1,429 1,455 1,423 1,452 111,700
2015/01/20 1,410 1,437 1,408 1,436 102,900
2015/01/19 1,403 1,410 1,393 1,408 67,600
2015/01/16 1,388 1,410 1,378 1,398 105,700
2015/01/15 1,363 1,413 1,363 1,407 108,400
2015/01/14 1,375 1,386 1,362 1,368 37,500
2015/01/13 1,370 1,390 1,362 1,383 70,100
2015/01/09 1,394 1,404 1,384 1,395 96,200
2015/01/08 1,357 1,383 1,348 1,381 63,500
2015/01/07 1,342 1,362 1,340 1,341 67,200
2015/01/06 1,370 1,382 1,357 1,357 70,900
2015/01/05 1,363 1,390 1,354 1,386 72,800
2014/12/30 1,375 1,378 1,339 1,352 91,700
2014/12/29 1,394 1,398 1,366 1,382 70,000
2014/12/26 1,382 1,396 1,378 1,394 43,200
2014/12/25 1,385 1,389 1,366 1,378 75,300
2014/12/24 1,400 1,400 1,387 1,393 103,500
2014/12/22 1,365 1,380 1,357 1,379 95,100
2014/12/19 1,349 1,363 1,340 1,356 86,200
2014/12/18 1,360 1,361 1,331 1,336 93,600
2014/12/17 1,343 1,357 1,330 1,330 95,700

このページの先頭へ