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
2016/12/30 1,089 1,115 1,089 1,105 11,500
2016/12/29 1,066 1,106 1,044 1,102 14,000
2016/12/28 1,100 1,108 1,061 1,077 7,400
2016/12/27 1,102 1,128 1,100 1,116 5,500
2016/12/26 1,134 1,146 1,102 1,110 20,700
2016/12/22 1,080 1,134 1,066 1,120 23,500
2016/12/21 1,079 1,096 1,078 1,090 10,000
2016/12/20 1,076 1,087 1,075 1,082 6,800
2016/12/19 1,080 1,080 1,065 1,076 4,400
2016/12/16 1,055 1,095 1,055 1,068 15,400
2016/12/15 1,075 1,080 1,056 1,058 9,000
2016/12/14 1,041 1,085 1,040 1,085 19,600
2016/12/13 1,028 1,048 1,026 1,041 6,500
2016/12/12 1,034 1,039 1,021 1,039 8,000
2016/12/09 1,049 1,060 1,023 1,039 14,100
2016/12/08 1,015 1,079 1,014 1,055 29,400
2016/12/07 1,015 1,015 1,000 1,002 11,500
2016/12/06 1,014 1,021 1,013 1,019 4,900
2016/12/05 1,024 1,025 1,008 1,008 5,700
2016/12/02 1,026 1,040 1,016 1,040 13,000
2016/12/01 1,041 1,041 1,027 1,040 16,500
2016/11/30 1,006 1,058 1,006 1,041 27,900
2016/11/29 1,002 1,018 1,002 1,015 3,100
2016/11/28 1,000 1,023 1,000 1,002 11,200
2016/11/25 1,004 1,011 999 999 9,200
2016/11/24 1,001 1,002 980 996 10,200
2016/11/22 1,012 1,012 1,000 1,004 8,600
2016/11/21 1,000 1,015 1,000 1,012 7,700
2016/11/18 1,000 1,000 994 1,000 2,500
2016/11/17 1,000 1,010 999 1,010 5,400
2016/11/16 1,000 1,006 993 1,000 10,300
2016/11/15 1,002 1,002 990 997 1,500
2016/11/14 985 998 985 990 17,900
2016/11/11 986 1,010 981 985 7,200
2016/11/10 974 993 971 984 6,100
2016/11/09 1,000 1,000 925 936 13,100
2016/11/08 1,012 1,015 998 1,005 2,800
2016/11/07 995 1,010 995 1,010 7,400
2016/11/04 994 995 980 995 6,900
2016/11/02 996 996 987 994 4,300
2016/11/01 1,003 1,005 997 1,005 4,400
2016/10/31 1,004 1,005 994 1,004 2,500
2016/10/28 1,008 1,008 999 1,000 6,600
2016/10/27 1,001 1,008 993 1,005 6,900
2016/10/26 1,006 1,006 999 999 3,100
2016/10/25 992 1,002 992 998 5,000
2016/10/24 1,000 1,000 990 996 2,600
2016/10/21 1,000 1,005 997 997 4,700
2016/10/20 996 1,000 989 995 3,100
2016/10/19 995 995 984 989 19,500
2016/10/18 1,002 1,002 991 992 21,400
2016/10/17 1,006 1,030 1,005 1,007 2,800
2016/10/14 1,005 1,014 1,004 1,008 3,800
2016/10/13 1,025 1,025 1,020 1,020 1,000
2016/10/12 1,025 1,031 1,024 1,025 2,200
2016/10/11 1,030 1,036 1,021 1,021 2,800
2016/10/07 1,025 1,025 1,020 1,024 2,300
2016/10/06 1,027 1,032 1,023 1,030 2,600
2016/10/05 1,030 1,042 1,030 1,030 1,600
2016/10/04 1,021 1,034 1,021 1,029 2,000
2016/10/03 1,055 1,055 1,021 1,021 1,900
2016/09/30 1,034 1,041 1,030 1,033 3,500
2016/09/29 1,029 1,039 1,028 1,034 1,000
2016/09/28 1,022 1,030 1,021 1,021 900
2016/09/27 1,012 1,035 1,012 1,033 4,000
2016/09/26 1,069 1,069 1,012 1,012 6,600
2016/09/23 1,001 1,039 996 1,039 16,700
2016/09/21 995 1,000 995 999 2,300
2016/09/20 980 996 980 985 9,900
2016/09/16 1,006 1,011 999 1,002 5,000
2016/09/15 1,013 1,016 1,013 1,016 900
2016/09/14 1,015 1,015 1,008 1,013 5,500
2016/09/13 1,025 1,025 1,014 1,014 2,000
2016/09/12 1,022 1,027 1,022 1,022 1,500
2016/09/09 1,060 1,060 1,030 1,030 2,800
2016/09/08 1,070 1,070 1,043 1,052 1,900
2016/09/07 1,040 1,070 1,017 1,070 8,000
2016/09/06 1,064 1,073 1,052 1,052 2,900
2016/09/05 1,043 1,065 1,043 1,064 5,000
2016/09/02 1,032 1,044 1,032 1,044 1,200
2016/09/01 1,014 1,051 1,014 1,047 7,700
2016/08/31 1,001 1,025 1,001 1,008 5,100
2016/08/30 1,000 1,020 1,000 1,020 1,600
2016/08/29 999 1,008 997 1,003 4,700
2016/08/26 1,010 1,019 999 999 6,600
2016/08/25 1,007 1,025 1,007 1,010 4,400
2016/08/24 1,008 1,018 1,007 1,007 2,300
2016/08/23 1,012 1,019 1,008 1,008 3,000
2016/08/22 1,013 1,017 1,010 1,013 2,000
2016/08/19 1,011 1,020 1,011 1,016 4,700
2016/08/18 1,053 1,053 1,003 1,016 6,700
2016/08/17 1,085 1,085 1,059 1,059 2,100
2016/08/16 1,098 1,098 1,072 1,073 9,200
2016/08/15 1,040 1,079 1,040 1,079 10,400
2016/08/12 1,099 1,099 1,033 1,039 18,500
2016/08/10 1,075 1,096 1,055 1,079 20,900
2016/08/09 1,030 1,068 1,030 1,067 3,500
2016/08/08 1,030 1,033 1,007 1,023 4,100
2016/08/05 1,022 1,026 995 1,000 3,400
2016/08/04 1,035 1,056 1,020 1,020 1,600
2016/08/03 1,040 1,044 1,029 1,033 4,300
2016/08/02 1,079 1,080 1,070 1,070 2,900
2016/08/01 1,010 1,079 1,010 1,079 5,200
2016/07/29 1,004 1,046 972 1,046 22,400
2016/07/28 1,020 1,049 1,005 1,020 5,900
2016/07/27 1,028 1,028 1,015 1,022 7,700
2016/07/26 1,050 1,075 1,015 1,018 12,700
2016/07/25 1,046 1,083 1,000 1,083 30,000
2016/07/22 1,055 1,057 1,055 1,055 300
2016/07/21 1,049 1,075 1,043 1,071 11,100
2016/07/20 1,070 1,070 1,040 1,042 5,700
2016/07/19 1,095 1,096 1,056 1,062 5,400
2016/07/15 1,111 1,128 1,095 1,100 3,600
2016/07/14 1,100 1,132 1,094 1,115 7,400
2016/07/13 1,109 1,119 1,095 1,095 6,100
2016/07/12 1,128 1,137 1,108 1,108 14,600
2016/07/11 1,113 1,140 1,113 1,125 4,500
2016/07/08 1,132 1,145 1,126 1,128 2,600
2016/07/07 1,140 1,154 1,112 1,136 17,700
2016/07/06 1,150 1,150 1,112 1,120 8,200
2016/07/05 1,158 1,170 1,124 1,152 10,200
2016/07/04 1,170 1,185 1,152 1,158 8,300
2016/07/01 1,124 1,147 1,109 1,139 6,800
2016/06/30 1,123 1,123 1,100 1,102 5,700
2016/06/29 1,118 1,165 1,084 1,093 22,600
2016/06/28 1,061 1,128 1,059 1,118 7,600
2016/06/27 1,120 1,135 1,098 1,102 14,100
2016/06/24 1,200 1,225 1,004 1,125 67,200
2016/06/23 1,182 1,195 1,172 1,188 10,200
2016/06/22 1,185 1,195 1,179 1,195 7,700
2016/06/21 1,207 1,215 1,181 1,190 8,500
2016/06/20 1,184 1,216 1,176 1,207 15,200
2016/06/17 1,141 1,186 1,141 1,175 16,400
2016/06/16 1,231 1,231 1,140 1,141 22,900
2016/06/15 1,150 1,240 1,145 1,219 27,700
2016/06/14 1,150 1,203 1,130 1,170 68,300
2016/06/13 1,279 1,279 1,166 1,166 64,400
2016/06/10 1,179 1,290 1,179 1,290 93,200
2016/06/09 1,180 1,209 1,165 1,179 32,900
2016/06/08 1,175 1,175 1,149 1,165 11,800
2016/06/07 1,144 1,161 1,144 1,152 5,600
2016/06/06 1,150 1,152 1,133 1,142 8,100
2016/06/03 1,126 1,144 1,109 1,140 6,600
2016/06/02 1,167 1,167 1,113 1,125 15,700
2016/06/01 1,170 1,183 1,136 1,137 18,600
2016/05/31 1,149 1,175 1,149 1,168 11,600
2016/05/30 1,111 1,148 1,111 1,137 11,500
2016/05/27 1,102 1,123 1,095 1,101 6,500
2016/05/26 1,122 1,138 1,090 1,113 18,600
2016/05/25 1,151 1,179 1,126 1,127 18,400
2016/05/24 1,213 1,215 1,141 1,149 28,300
2016/05/23 1,145 1,211 1,126 1,208 53,300
2016/05/20 1,088 1,116 1,070 1,105 27,100
2016/05/19 1,036 1,099 1,036 1,088 18,000
2016/05/18 1,119 1,140 1,039 1,044 20,900
2016/05/17 1,126 1,135 1,102 1,108 15,900
2016/05/16 1,182 1,214 1,142 1,142 37,300
2016/05/13 1,220 1,225 1,101 1,199 98,500
2016/05/12 1,130 1,185 1,107 1,185 42,300
2016/05/11 1,110 1,147 1,075 1,077 17,900
2016/05/10 1,140 1,150 1,100 1,109 22,800
2016/05/09 1,161 1,161 1,108 1,140 30,600
2016/05/06 1,110 1,159 1,085 1,138 61,300
2016/05/02 1,050 1,210 1,035 1,090 116,200
2016/04/28 1,203 1,333 1,111 1,165 503,400
2016/04/27 944 1,083 922 1,083 25,600
2016/04/26 960 961 924 933 12,700
2016/04/25 969 988 957 960 11,400
2016/04/22 960 1,000 955 961 21,100
2016/04/21 956 964 949 949 16,100
2016/04/20 957 963 955 957 6,800
2016/04/19 962 981 962 962 3,700
2016/04/18 960 964 938 940 9,200
2016/04/15 981 981 967 975 6,200
2016/04/14 982 1,009 981 991 11,800
2016/04/13 962 984 962 980 7,700
2016/04/12 946 972 943 966 7,700
2016/04/11 922 946 918 946 3,500
2016/04/08 903 931 901 926 8,900
2016/04/07 931 941 923 923 5,400
2016/04/06 922 923 909 920 12,500
2016/04/05 988 989 909 940 26,600
2016/04/04 981 1,001 981 987 7,700
2016/04/01 1,020 1,020 983 993 25,800
2016/03/31 1,009 1,020 1,006 1,007 12,300
2016/03/30 971 999 964 998 15,600
2016/03/29 956 973 956 966 8,900
2016/03/28 951 959 951 955 10,100
2016/03/25 971 980 958 958 9,200
2016/03/24 995 995 967 977 11,500
2016/03/23 990 990 978 980 5,900
2016/03/22 1,020 1,020 980 988 18,200
2016/03/18 1,000 1,000 981 988 10,400
2016/03/17 1,024 1,024 1,000 1,000 11,900
2016/03/16 1,002 1,038 1,002 1,025 14,300
2016/03/15 998 1,020 997 1,001 11,400
2016/03/14 1,007 1,009 996 1,003 13,200
2016/03/11 985 1,002 980 995 11,600
2016/03/10 994 999 980 985 9,700
2016/03/09 973 979 963 966 9,000
2016/03/08 1,007 1,009 962 990 30,000
2016/03/07 1,038 1,038 1,006 1,010 17,500
2016/03/04 1,009 1,015 994 998 14,900
2016/03/03 963 1,018 957 1,017 20,000
2016/03/02 949 989 949 963 36,200
2016/03/01 948 950 934 937 11,300
2016/02/29 954 965 950 956 7,300
2016/02/26 956 964 950 953 13,900
2016/02/25 941 968 936 945 17,600
2016/02/24 935 956 920 942 9,500
2016/02/23 950 970 924 935 15,200
2016/02/22 915 941 902 928 26,200
2016/02/19 928 935 905 924 12,400
2016/02/18 904 939 904 925 22,900
2016/02/17 920 968 889 900 20,900
2016/02/16 905 951 905 910 24,900
2016/02/15 911 937 856 920 34,500
2016/02/12 895 925 800 851 99,100
2016/02/10 998 1,020 959 1,000 37,600
2016/02/09 1,010 1,011 980 985 24,300
2016/02/08 1,026 1,074 1,002 1,070 25,300
2016/02/05 1,054 1,063 1,004 1,056 23,900
2016/02/04 1,105 1,120 1,070 1,086 18,100
2016/02/03 1,098 1,147 1,095 1,119 16,700
2016/02/02 1,128 1,219 1,125 1,148 37,900
2016/02/01 1,107 1,161 1,100 1,158 37,100
2016/01/29 1,050 1,075 1,011 1,062 25,600
2016/01/28 1,045 1,068 1,026 1,038 12,100
2016/01/27 1,028 1,060 1,020 1,030 20,300
2016/01/26 996 1,027 993 1,002 23,100
2016/01/25 1,000 1,058 1,000 1,039 25,100
2016/01/22 998 1,020 965 1,001 39,800
2016/01/21 947 1,042 908 908 78,200
2016/01/20 1,056 1,067 911 925 61,800
2016/01/19 1,070 1,130 1,034 1,053 34,400
2016/01/18 972 1,030 972 1,010 48,000
2016/01/15 1,126 1,141 1,062 1,062 18,300
2016/01/14 1,155 1,155 1,048 1,105 48,300
2016/01/13 1,172 1,173 1,100 1,168 68,400
2016/01/12 1,261 1,268 1,035 1,149 116,500
2016/01/08 1,251 1,300 1,240 1,290 28,500
2016/01/07 1,308 1,329 1,231 1,276 31,000
2016/01/06 1,350 1,367 1,281 1,300 32,000
2016/01/05 1,280 1,385 1,273 1,350 63,200
2016/01/04 1,339 1,339 1,280 1,303 46,300

このページの先頭へ