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

手間いらず(2477)の株価時系列情報

手間いらず(2477)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 1,091 1,150 1,091 1,150 13,300
2013/12/27 1,117 1,143 1,094 1,106 19,400
2013/12/26 1,151 1,151 1,105 1,139 10,700
2013/12/25 1,050 1,148 1,050 1,072 19,300
2013/12/24 1,144 1,170 1,050 1,080 59,500
2013/12/20 1,158 1,170 1,142 1,143 19,400
2013/12/19 1,244 1,266 1,200 1,211 27,800
2013/12/18 1,175 1,195 1,151 1,151 14,000
2013/12/17 1,163 1,250 1,160 1,199 24,100
2013/12/16 1,226 1,241 1,163 1,193 28,400
2013/12/13 1,274 1,298 1,240 1,242 35,400
2013/12/12 1,421 1,421 1,300 1,300 97,000
2013/12/11 1,637 1,867 1,360 1,450 410,100
2013/12/10 1,547 1,657 1,547 1,657 131,200
2013/12/09 1,057 1,357 1,057 1,357 139,300
2013/12/06 1,060 1,065 1,051 1,057 7,800
2013/12/05 1,036 1,077 1,032 1,060 20,300
2013/12/04 1,041 1,053 1,034 1,035 7,400
2013/12/03 1,048 1,058 1,032 1,057 12,000
2013/12/02 1,037 1,090 1,021 1,037 19,900
2013/11/29 1,019 1,041 1,005 1,019 12,400
2013/11/28 1,023 1,045 1,011 1,019 12,400
2013/11/27 1,028 1,048 1,026 1,033 10,100
2013/11/26 1,029 1,070 1,028 1,033 16,400
2013/11/25 1,081 1,082 1,011 1,028 36,400
2013/11/22 1,154 1,160 1,111 1,111 17,400
2013/11/21 1,131 1,200 1,114 1,154 27,700
2013/11/20 1,145 1,162 1,145 1,147 13,700
2013/11/19 1,162 1,220 1,146 1,160 26,200
2013/11/18 1,160 1,249 1,137 1,143 68,000
2013/11/15 1,120 1,175 1,118 1,136 25,200
2013/11/14 1,100 1,180 1,100 1,150 54,400
2013/11/13 1,090 1,200 1,082 1,200 40,400
2013/11/12 1,190 1,245 1,142 1,168 44,800
2013/11/11 1,200 1,249 1,129 1,140 59,000
2013/11/08 1,260 1,280 1,240 1,279 66,600
2013/11/07 1,330 1,479 1,275 1,313 265,500
2013/11/06 1,359 1,360 1,211 1,245 125,000
2013/11/05 1,379 1,450 1,317 1,359 150,500
2013/11/01 1,800 1,970 1,423 1,499 1,146,800
2013/10/31 1,355 1,570 1,305 1,570 263,400
2013/10/30 1,322 1,417 1,260 1,270 114,200
2013/10/29 1,388 1,700 1,300 1,442 518,400
2013/10/28 1,461 1,735 1,352 1,460 337,500
2013/10/25 1,773 2,033 1,634 1,701 704,900
2013/10/24 1,633 1,633 1,633 1,633 39,200
2013/10/23 1,213 1,333 1,200 1,333 158,600
2013/10/22 1,033 1,033 960 1,033 256,000
2013/10/21 882 883 882 883 65,900
2013/10/18 670 733 666 733 135,000
2013/10/17 548 633 541 633 94,300
2013/10/16 534 534 527 533 1,500
2013/10/15 523 526 520 526 1,900
2013/10/11 526 529 521 521 1,300
2013/10/10 521 531 521 530 2,100
2013/10/09 516 516 511 513 900
2013/10/08 518 520 517 519 1,900
2013/10/07 536 536 517 519 2,900
2013/10/04 546 546 536 536 2,700
2013/10/03 550 558 550 550 3,000
2013/10/02 550 556 550 550 2,900
2013/10/01 555 555 550 550 1,600
2013/09/30 553 555 550 555 4,200
2013/09/27 552 555 552 555 1,200
2013/09/26 552 552 551 551 300
2013/09/25 568 568 561 568 4,400
2013/09/24 567 574 567 568 700
2013/09/20 581 586 570 571 3,800
2013/09/19 575 584 575 580 1,500
2013/09/18 580 590 570 580 1,500
2013/09/17 571 585 571 580 800
2013/09/13 579 590 570 585 1,100
2013/09/12 565 580 565 580 1,000
2013/09/11 571 580 571 574 2,100
2013/09/10 596 596 575 581 2,000
2013/09/09 617 617 585 595 1,900
2013/09/06 590 590 576 580 2,100
2013/09/05 563 590 563 590 2,600
2013/09/04 541 562 540 562 2,500
2013/09/03 528 555 528 551 3,000
2013/09/02 550 550 532 535 3,200
2013/08/30 550 555 538 548 2,700
2013/08/29 571 581 550 553 3,200
2013/08/28 607 607 559 577 4,400
2013/08/27 618 618 618 618 100
2013/08/26 615 618 603 608 1,500
2013/08/23 634 634 618 618 2,000
2013/08/22 630 630 625 627 3,200
2013/08/21 651 653 635 635 7,700
2013/08/20 652 661 651 651 4,500
2013/08/19 680 680 651 662 7,600
2013/08/16 724 724 672 688 13,900
2013/08/15 745 767 704 725 67,000
2013/08/14 710 850 710 850 65,200
2013/08/13 690 717 689 700 3,600
2013/08/12 700 701 691 691 1,400
2013/08/09 680 690 680 690 500
2013/08/08 683 685 680 680 3,300
2013/08/07 703 710 683 700 1,300
2013/08/06 710 710 690 703 1,500
2013/08/05 722 722 686 705 3,300
2013/08/02 686 700 676 697 1,000
2013/08/01 679 698 657 666 1,400
2013/07/31 699 699 680 680 2,700
2013/07/30 678 699 677 699 400
2013/07/29 680 700 680 685 3,600
2013/07/26 703 703 665 690 1,400
2013/07/25 705 705 680 703 2,100
2013/07/24 703 714 698 698 1,600
2013/07/22 685 705 682 682 2,800
2013/07/19 705 720 668 689 6,100
2013/07/18 700 707 685 705 3,900
2013/07/17 700 700 672 700 1,500
2013/07/16 655 703 655 703 4,600
2013/07/12 644 655 644 645 800
2013/07/11 632 635 629 634 1,200
2013/07/10 650 650 632 642 1,600
2013/07/09 650 659 636 652 4,200
2013/07/08 629 680 629 650 5,800
2013/07/05 622 627 611 618 3,000
2013/07/04 653 655 627 627 4,600
2013/07/03 633 659 633 643 2,800
2013/07/02 631 661 631 633 5,100
2013/07/01 620 649 610 630 3,300
2013/06/28 614 630 611 630 4,000
2013/06/27 649 649 619 644 2,100
2013/06/26 643 659 550 650 6,000
2013/06/26 1 -> 100.00 分割
2013/06/25 65,700 67,600 62,100 62,100 59
2013/06/24 68,700 73,000 68,700 70,200 10
2013/06/21 70,000 71,700 68,000 71,700 14
2013/06/20 71,500 72,400 71,500 71,500 19
2013/06/19 71,500 74,300 71,500 72,700 12
2013/06/18 70,000 71,400 70,000 70,000 16
2013/06/17 70,900 71,500 69,400 69,500 7
2013/06/14 70,900 74,000 70,000 70,000 24
2013/06/13 68,800 71,500 68,800 70,200 13
2013/06/12 67,800 71,800 67,800 71,800 23
2013/06/11 70,200 74,500 70,200 74,300 38
2013/06/10 68,400 72,500 68,400 70,000 30
2013/06/07 70,000 70,000 61,000 66,100 62
2013/06/06 79,500 81,900 70,000 71,500 141
2013/06/05 78,100 80,700 77,100 78,000 65
2013/06/04 74,800 82,000 74,500 81,100 47
2013/06/03 74,500 76,500 74,000 76,300 55
2013/05/31 84,500 84,500 78,800 80,500 99
2013/05/30 73,600 86,000 73,600 77,000 241
2013/05/29 72,100 73,000 70,900 73,000 53
2013/05/28 69,100 71,200 69,100 71,100 46
2013/05/27 70,300 74,800 70,000 72,100 73
2013/05/24 73,800 79,400 70,300 74,000 122
2013/05/23 85,200 87,200 72,500 75,300 274
2013/05/22 92,000 92,000 83,600 85,100 511
2013/05/21 98,000 98,000 95,000 98,000 543
2013/05/20 84,900 84,900 82,100 83,000 132
2013/05/17 86,000 88,500 83,000 84,900 290
2013/05/16 103,800 112,100 82,100 83,000 1,859
2013/05/15 87,700 97,100 87,700 97,100 153
2013/05/14 82,000 82,900 79,800 82,100 53
2013/05/13 88,900 90,400 78,100 83,500 201
2013/05/10 95,400 95,700 82,900 88,900 233
2013/05/09 76,400 91,300 76,400 83,400 181
2013/05/08 78,300 79,000 76,300 76,300 80
2013/05/07 76,700 77,400 76,200 76,200 34
2013/05/02 73,000 75,000 71,800 74,200 42
2013/05/01 71,900 77,900 71,900 75,000 166
2013/04/30 72,200 74,000 70,700 71,800 43
2013/04/26 75,100 77,500 70,700 72,200 48
2013/04/25 78,800 78,800 70,300 73,600 229
2013/04/24 69,600 79,000 69,600 79,000 441
2013/04/23 68,800 71,900 67,000 69,000 98
2013/04/22 70,000 71,000 64,500 70,300 155
2013/04/19 59,200 67,100 59,200 67,100 165
2013/04/18 60,500 62,800 58,000 59,000 82
2013/04/17 56,600 60,500 56,600 59,900 39
2013/04/16 55,100 58,000 55,100 57,000 15
2013/04/15 56,200 56,700 55,800 55,800 28
2013/04/12 56,200 57,600 56,100 57,000 27
2013/04/11 58,000 58,000 56,800 57,200 63
2013/04/10 62,500 62,500 57,600 58,500 41
2013/04/09 65,000 65,500 58,500 60,200 142
2013/04/08 57,300 64,300 55,400 64,300 338
2013/04/05 49,000 54,300 48,300 54,300 85
2013/04/04 50,000 50,000 47,000 47,250 52
2013/04/03 50,000 50,200 50,000 50,000 22
2013/04/02 47,100 48,500 44,900 48,500 13
2013/04/01 53,300 53,300 48,600 48,600 30
2013/03/29 54,400 54,400 52,500 53,700 13
2013/03/28 53,200 54,900 53,200 54,100 22
2013/03/27 54,000 54,400 52,400 52,400 35
2013/03/26 51,800 54,000 51,800 54,000 28
2013/03/25 53,300 53,300 52,000 52,000 8
2013/03/22 52,700 53,400 52,000 53,000 45
2013/03/21 51,500 53,400 51,500 52,000 33
2013/03/19 51,100 51,300 51,000 51,100 11
2013/03/18 51,100 52,200 51,100 51,100 24
2013/03/15 51,100 52,000 51,000 51,900 18
2013/03/14 51,000 53,000 51,000 51,500 14
2013/03/13 50,200 52,000 50,200 52,000 19
2013/03/12 50,400 52,400 50,100 50,200 52
2013/03/11 53,400 53,400 48,300 49,800 148
2013/03/08 55,600 55,700 54,100 54,400 55
2013/03/07 56,500 56,900 55,600 55,600 26
2013/03/06 57,000 57,000 55,500 55,500 21
2013/03/05 55,500 57,700 55,000 56,000 48
2013/03/04 56,000 61,900 55,200 56,400 173
2013/03/01 53,000 54,900 52,100 54,900 16
2013/02/28 54,200 54,300 52,000 52,000 38
2013/02/27 54,900 54,900 54,100 54,100 13
2013/02/26 53,000 55,900 53,000 55,900 18
2013/02/25 53,900 55,000 52,600 54,000 30
2013/02/22 53,900 55,900 53,900 55,900 14
2013/02/21 53,500 57,000 53,500 55,500 59
2013/02/20 53,400 53,500 52,000 53,400 14
2013/02/19 51,000 52,000 51,000 52,000 13
2013/02/18 50,000 52,900 48,300 52,000 34
2013/02/15 54,000 54,000 47,000 50,000 75
2013/02/14 52,500 57,900 51,700 54,000 85
2013/02/13 58,000 60,000 50,500 52,500 120
2013/02/12 56,700 57,500 56,600 57,000 17
2013/02/08 57,000 57,500 56,500 56,700 60
2013/02/07 62,700 62,700 56,600 59,200 138
2013/02/06 60,600 64,400 60,400 62,700 280
2013/02/05 55,500 66,500 53,800 66,500 371
2013/02/04 59,000 59,000 55,500 56,500 199
2013/02/01 75,000 75,000 57,600 58,000 1,073
2013/01/31 63,000 65,000 61,900 65,000 451
2013/01/30 49,000 55,000 48,500 55,000 223
2013/01/29 42,400 48,000 42,400 48,000 128
2013/01/28 40,600 41,000 40,600 41,000 4
2013/01/25 41,450 42,450 40,800 40,800 12
2013/01/24 41,900 42,200 41,450 41,550 14
2013/01/23 44,150 44,600 44,000 44,000 33
2013/01/22 44,500 44,500 42,050 42,050 12
2013/01/21 39,300 45,000 39,300 44,500 34
2013/01/18 38,100 40,000 38,100 40,000 91
2013/01/17 38,250 38,300 37,900 38,100 29
2013/01/16 40,000 40,000 38,600 39,650 21
2013/01/15 40,500 40,700 40,000 40,000 4
2013/01/11 38,000 40,000 38,000 40,000 45
2013/01/10 38,000 38,000 38,000 38,000 2
2013/01/09 37,300 38,000 37,300 38,000 2
2013/01/08 38,600 39,300 38,600 39,300 12
2013/01/07 39,950 40,650 38,600 38,600 11
2013/01/04 36,950 41,550 36,900 40,000 34

このページの先頭へ