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
2015/12/30 1,360 1,365 1,331 1,339 38,800
2015/12/29 1,298 1,350 1,298 1,343 39,500
2015/12/28 1,283 1,363 1,266 1,328 68,500
2015/12/25 1,290 1,300 1,233 1,260 76,700
2015/12/24 1,230 1,278 1,220 1,225 45,500
2015/12/22 1,220 1,242 1,209 1,213 59,500
2015/12/21 1,272 1,278 1,236 1,250 44,000
2015/12/18 1,356 1,366 1,263 1,272 97,400
2015/12/17 1,352 1,428 1,334 1,361 166,900
2015/12/16 1,265 1,299 1,200 1,232 87,900
2015/12/15 1,302 1,336 1,254 1,262 74,100
2015/12/14 1,312 1,360 1,280 1,314 80,300
2015/12/11 1,390 1,410 1,356 1,370 50,600
2015/12/10 1,400 1,444 1,372 1,390 75,800
2015/12/09 1,462 1,481 1,392 1,411 102,000
2015/12/08 1,629 1,629 1,490 1,515 75,100
2015/12/07 1,600 1,644 1,500 1,600 185,700
2015/12/04 1,604 1,618 1,550 1,600 81,400
2015/12/03 1,523 1,660 1,481 1,655 181,400
2015/12/02 1,499 1,530 1,466 1,523 77,400
2015/12/01 1,445 1,533 1,415 1,499 101,900
2015/11/30 1,427 1,475 1,363 1,411 84,200
2015/11/27 1,318 1,460 1,311 1,420 232,600
2015/11/26 1,330 1,340 1,265 1,305 63,900
2015/11/25 1,235 1,330 1,235 1,330 126,000
2015/11/24 1,164 1,235 1,164 1,228 52,400
2015/11/20 1,196 1,199 1,143 1,155 24,100
2015/11/19 1,119 1,210 1,118 1,185 53,400
2015/11/18 1,107 1,116 1,096 1,110 14,000
2015/11/17 1,100 1,133 1,090 1,104 38,800
2015/11/16 1,111 1,146 1,088 1,111 46,900
2015/11/13 1,200 1,210 1,155 1,155 69,300
2015/11/12 1,181 1,268 1,181 1,268 63,400
2015/11/11 1,178 1,198 1,178 1,180 13,700
2015/11/10 1,205 1,215 1,151 1,193 28,200
2015/11/09 1,158 1,220 1,150 1,200 50,000
2015/11/06 1,136 1,149 1,120 1,135 10,900
2015/11/05 1,148 1,176 1,101 1,120 32,900
2015/11/04 1,180 1,180 1,140 1,148 21,600
2015/11/02 1,123 1,218 1,123 1,175 24,100
2015/10/30 1,172 1,210 1,153 1,153 34,300
2015/10/29 1,159 1,236 1,159 1,220 40,800
2015/10/28 1,202 1,203 1,166 1,170 44,000
2015/10/27 1,288 1,290 1,198 1,203 95,500
2015/10/26 1,310 1,395 1,258 1,258 181,600
2015/10/23 1,295 1,383 1,248 1,271 326,500
2015/10/22 1,143 1,438 1,105 1,385 648,800
2015/10/21 1,315 1,375 1,151 1,152 733,500
2015/10/20 960 1,100 955 1,075 118,100
2015/10/19 910 953 904 953 29,200
2015/10/16 878 892 878 886 3,000
2015/10/15 865 881 865 875 11,700
2015/10/14 887 893 876 880 10,900
2015/10/13 906 913 879 883 13,200
2015/10/09 901 915 894 915 7,000
2015/10/08 908 916 879 899 14,200
2015/10/07 889 905 872 905 9,600
2015/10/06 884 890 875 880 6,800
2015/10/05 866 872 849 869 14,000
2015/10/02 845 874 845 853 14,100
2015/10/01 843 857 833 849 6,000
2015/09/30 850 854 835 836 28,700
2015/09/29 891 892 845 845 20,000
2015/09/28 903 956 896 903 30,300
2015/09/25 860 895 860 895 12,900
2015/09/24 862 867 855 859 12,500
2015/09/18 881 881 853 876 8,900
2015/09/17 861 882 861 881 5,900
2015/09/16 858 872 856 856 6,100
2015/09/15 856 862 850 853 8,600
2015/09/14 890 895 852 859 11,800
2015/09/11 867 897 867 875 15,700
2015/09/10 876 881 857 876 11,000
2015/09/09 889 900 878 884 14,900
2015/09/08 875 900 854 859 13,600
2015/09/07 866 898 847 875 17,500
2015/09/04 920 940 870 879 29,500
2015/09/03 933 959 906 912 26,900
2015/09/02 852 958 850 921 48,800
2015/09/01 935 962 890 894 59,200
2015/08/31 965 969 925 962 52,600
2015/08/28 907 1,008 905 985 98,200
2015/08/27 922 929 867 920 114,900
2015/08/26 805 863 797 847 125,000
2015/08/25 851 905 770 805 90,500
2015/08/24 1,000 1,003 849 862 68,900
2015/08/21 1,060 1,060 989 1,050 63,900
2015/08/20 1,130 1,183 1,115 1,117 26,200
2015/08/19 1,210 1,219 1,168 1,168 17,600
2015/08/18 1,251 1,251 1,176 1,196 42,400
2015/08/17 1,300 1,310 1,255 1,259 31,400
2015/08/14 1,400 1,430 1,251 1,292 102,800
2015/08/13 1,341 1,396 1,311 1,380 76,200
2015/08/12 1,337 1,337 1,300 1,311 16,800
2015/08/11 1,294 1,340 1,282 1,334 14,300
2015/08/10 1,235 1,300 1,235 1,279 6,300
2015/08/07 1,271 1,271 1,216 1,238 11,100
2015/08/06 1,300 1,300 1,262 1,266 9,500
2015/08/05 1,290 1,319 1,285 1,299 8,800
2015/08/04 1,264 1,275 1,264 1,270 5,900
2015/08/03 1,287 1,287 1,263 1,263 2,500
2015/07/31 1,269 1,285 1,257 1,257 6,900
2015/07/30 1,349 1,349 1,286 1,286 10,400
2015/07/29 1,343 1,363 1,282 1,294 4,900
2015/07/28 1,280 1,367 1,263 1,343 9,200
2015/07/27 1,334 1,334 1,288 1,296 10,300
2015/07/24 1,380 1,380 1,331 1,334 6,300
2015/07/23 1,300 1,398 1,289 1,372 40,400
2015/07/22 1,266 1,300 1,266 1,286 10,700
2015/07/21 1,272 1,289 1,260 1,266 9,700
2015/07/17 1,278 1,278 1,257 1,258 5,000
2015/07/16 1,279 1,300 1,265 1,278 8,000
2015/07/15 1,272 1,285 1,252 1,258 8,100
2015/07/14 1,280 1,280 1,217 1,247 15,400
2015/07/13 1,280 1,280 1,235 1,235 13,200
2015/07/10 1,255 1,268 1,226 1,228 16,100
2015/07/09 1,248 1,310 1,112 1,285 33,700
2015/07/08 1,365 1,365 1,281 1,321 23,000
2015/07/07 1,397 1,430 1,360 1,381 10,400
2015/07/06 1,390 1,440 1,360 1,394 16,000
2015/07/03 1,489 1,505 1,453 1,460 41,600
2015/07/02 1,400 1,470 1,377 1,434 35,200
2015/07/01 1,335 1,390 1,310 1,336 11,700
2015/06/30 1,285 1,300 1,260 1,271 24,200
2015/06/29 1,299 1,367 1,299 1,315 29,400
2015/06/26 1,375 1,416 1,360 1,410 18,100
2015/06/26 1 -> 2.00 分割
2015/06/25 2,820 2,839 2,795 2,810 7,000
2015/06/24 2,870 2,875 2,790 2,820 20,200
2015/06/23 2,800 2,930 2,800 2,868 46,200
2015/06/22 2,800 2,820 2,800 2,812 4,800
2015/06/19 2,829 2,829 2,780 2,804 4,500
2015/06/18 2,873 2,873 2,790 2,790 6,500
2015/06/17 2,911 2,980 2,764 2,825 18,600
2015/06/16 2,860 2,990 2,860 2,950 22,700
2015/06/15 2,796 2,847 2,772 2,847 13,700
2015/06/12 2,687 2,780 2,685 2,760 6,300
2015/06/11 2,707 2,742 2,689 2,689 3,400
2015/06/10 2,705 2,730 2,705 2,724 1,500
2015/06/09 2,770 2,770 2,716 2,736 3,500
2015/06/08 2,715 2,780 2,715 2,753 3,500
2015/06/05 2,750 2,750 2,682 2,706 7,800
2015/06/04 2,798 2,832 2,780 2,780 4,400
2015/06/03 2,801 2,832 2,753 2,805 9,000
2015/06/02 2,790 2,849 2,790 2,826 6,200
2015/06/01 2,769 2,829 2,761 2,793 7,800
2015/05/29 2,779 2,811 2,745 2,811 18,400
2015/05/28 2,790 2,794 2,742 2,742 12,600
2015/05/27 2,687 2,773 2,687 2,733 7,400
2015/05/26 2,701 2,720 2,661 2,665 15,100
2015/05/25 2,657 2,788 2,652 2,740 8,200
2015/05/22 2,751 2,751 2,680 2,691 19,000
2015/05/21 2,834 2,845 2,736 2,760 17,700
2015/05/20 2,880 2,910 2,827 2,854 8,000
2015/05/19 2,849 2,910 2,808 2,877 14,300
2015/05/18 3,185 3,185 2,820 2,865 43,500
2015/05/15 3,175 3,215 2,935 2,995 81,800
2015/05/14 2,568 2,800 2,568 2,785 11,200
2015/05/13 2,600 2,600 2,520 2,568 3,200
2015/05/12 2,629 2,629 2,580 2,580 1,300
2015/05/11 2,604 2,648 2,556 2,630 5,600
2015/05/08 2,591 2,625 2,591 2,600 5,600
2015/05/07 2,580 2,622 2,545 2,591 5,500
2015/05/01 2,735 2,760 2,683 2,730 9,100
2015/04/30 2,629 2,791 2,628 2,779 7,700
2015/04/28 2,749 2,760 2,650 2,729 5,800
2015/04/27 2,836 2,836 2,716 2,738 5,800
2015/04/24 2,862 2,900 2,814 2,865 3,200
2015/04/23 2,870 2,910 2,866 2,881 4,500
2015/04/22 2,787 2,949 2,742 2,929 7,900
2015/04/21 2,809 2,819 2,708 2,737 16,900
2015/04/20 2,899 2,949 2,808 2,844 20,300
2015/04/17 2,889 2,956 2,820 2,937 14,400
2015/04/16 2,750 2,970 2,741 2,940 40,600
2015/04/15 2,591 2,700 2,568 2,700 18,300
2015/04/14 2,565 2,599 2,536 2,590 7,100
2015/04/13 2,525 2,569 2,500 2,569 5,000
2015/04/10 2,490 2,580 2,483 2,525 12,600
2015/04/09 2,493 2,493 2,401 2,490 7,800
2015/04/08 2,432 2,500 2,350 2,443 15,200
2015/04/07 2,500 2,520 2,401 2,432 18,000
2015/04/06 2,350 2,488 2,255 2,480 28,700
2015/04/03 2,170 2,300 2,161 2,248 24,900
2015/04/02 2,159 2,174 2,130 2,130 5,200
2015/04/01 2,185 2,185 2,052 2,163 3,500
2015/03/31 2,200 2,200 2,165 2,185 4,800
2015/03/30 2,200 2,200 2,150 2,180 5,100
2015/03/27 2,153 2,210 2,153 2,185 10,400
2015/03/26 2,078 2,200 2,050 2,178 25,400
2015/03/25 2,100 2,140 2,057 2,079 9,300
2015/03/24 2,010 2,099 2,010 2,072 6,900
2015/03/23 2,026 2,030 2,002 2,008 6,300
2015/03/20 2,090 2,090 2,026 2,043 6,900
2015/03/19 2,200 2,200 2,080 2,090 12,700
2015/03/18 2,310 2,310 2,111 2,185 14,200
2015/03/17 2,300 2,670 2,150 2,290 65,800
2015/03/16 1,991 2,290 1,956 2,290 55,200
2015/03/13 1,790 2,100 1,790 1,970 137,800
2015/03/12 1,711 1,730 1,700 1,700 2,600
2015/03/11 1,707 1,738 1,698 1,730 1,600
2015/03/10 1,701 1,710 1,697 1,698 1,900
2015/03/09 1,746 1,746 1,698 1,706 6,300
2015/03/06 1,800 1,800 1,735 1,745 5,800
2015/03/05 1,910 1,910 1,812 1,812 18,800
2015/03/04 1,685 1,799 1,685 1,799 4,900
2015/03/03 1,739 1,750 1,684 1,684 3,500
2015/03/02 1,725 1,725 1,663 1,684 10,200
2015/02/27 1,730 1,769 1,730 1,735 4,600
2015/02/26 1,760 1,760 1,750 1,750 800
2015/02/25 1,743 1,775 1,742 1,760 1,700
2015/02/24 1,775 1,775 1,741 1,743 5,300
2015/02/23 1,820 1,820 1,800 1,800 1,700
2015/02/20 1,780 1,801 1,760 1,796 2,800
2015/02/19 1,811 1,812 1,775 1,780 6,400
2015/02/18 1,811 1,834 1,811 1,812 1,900
2015/02/17 1,890 1,890 1,812 1,814 5,200
2015/02/16 1,909 1,913 1,807 1,850 2,000
2015/02/13 1,760 1,880 1,760 1,880 11,200
2015/02/12 1,894 1,949 1,724 1,760 12,500
2015/02/10 1,905 1,920 1,871 1,874 7,100
2015/02/09 1,980 1,980 1,866 1,885 8,800
2015/02/06 1,985 2,020 1,972 1,972 9,000
2015/02/05 1,970 1,980 1,960 1,979 3,400
2015/02/04 1,890 1,949 1,881 1,949 5,700
2015/02/03 1,980 2,050 1,880 1,880 7,100
2015/02/02 2,070 2,070 1,855 1,978 7,100
2015/01/30 1,857 1,879 1,845 1,860 1,500
2015/01/29 1,941 1,941 1,868 1,868 4,400
2015/01/28 1,950 1,971 1,937 1,965 2,400
2015/01/27 2,050 2,070 1,950 2,000 9,500
2015/01/26 1,975 2,043 1,940 2,043 13,400
2015/01/23 1,880 1,950 1,880 1,935 4,600
2015/01/22 1,880 1,900 1,840 1,879 7,500
2015/01/21 1,801 1,879 1,801 1,864 8,400
2015/01/20 1,690 1,799 1,662 1,799 8,200
2015/01/19 1,760 1,880 1,650 1,650 8,100
2015/01/16 1,655 1,729 1,655 1,720 3,500
2015/01/15 1,660 1,715 1,650 1,695 3,200
2015/01/14 1,639 1,670 1,603 1,660 10,200
2015/01/13 1,728 1,760 1,600 1,656 20,400
2015/01/09 1,899 1,910 1,740 1,815 14,000
2015/01/08 1,930 1,950 1,898 1,898 5,300
2015/01/07 1,920 1,976 1,890 1,890 7,600
2015/01/06 1,848 2,000 1,801 1,953 22,000
2015/01/05 2,000 2,050 1,910 1,910 21,300

このページの先頭へ