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
2018/12/28 2,118 2,207 2,020 2,029 38,700
2018/12/27 2,120 2,199 2,021 2,155 49,600
2018/12/26 1,970 1,979 1,875 1,961 44,700
2018/12/25 1,712 1,871 1,711 1,770 95,500
2018/12/21 2,017 2,081 1,850 1,948 112,300
2018/12/20 2,150 2,150 1,991 2,036 70,800
2018/12/19 2,175 2,249 2,125 2,150 59,400
2018/12/18 2,210 2,253 2,140 2,164 40,600
2018/12/17 2,389 2,389 2,265 2,289 41,700
2018/12/14 2,521 2,521 2,398 2,398 37,400
2018/12/13 2,520 2,579 2,500 2,505 15,200
2018/12/12 2,442 2,509 2,417 2,495 26,800
2018/12/11 2,528 2,528 2,432 2,440 22,700
2018/12/10 2,571 2,606 2,511 2,518 20,100
2018/12/07 2,640 2,673 2,616 2,640 11,800
2018/12/06 2,747 2,747 2,600 2,640 27,700
2018/12/05 2,689 2,749 2,656 2,730 20,100
2018/12/04 2,825 2,866 2,739 2,739 16,500
2018/12/03 2,755 2,814 2,753 2,801 18,100
2018/11/30 2,802 2,819 2,717 2,721 19,300
2018/11/29 2,838 2,882 2,801 2,801 17,400
2018/11/28 2,800 2,848 2,800 2,825 17,200
2018/11/27 2,801 2,813 2,764 2,777 9,700
2018/11/26 2,842 2,859 2,779 2,787 19,700
2018/11/22 2,840 2,908 2,825 2,830 17,900
2018/11/21 2,810 2,885 2,751 2,840 19,500
2018/11/20 2,905 2,905 2,810 2,823 23,300
2018/11/19 2,851 2,947 2,807 2,905 15,400
2018/11/16 2,824 2,910 2,824 2,851 18,600
2018/11/15 2,818 2,849 2,776 2,818 14,300
2018/11/14 2,905 2,920 2,816 2,831 12,600
2018/11/13 2,720 2,923 2,680 2,876 36,900
2018/11/12 2,986 3,025 2,860 2,870 31,100
2018/11/09 3,060 3,135 3,005 3,050 29,600
2018/11/08 3,090 3,120 2,995 3,090 49,700
2018/11/07 2,963 3,070 2,928 2,995 34,000
2018/11/06 3,165 3,165 2,935 2,963 40,300
2018/11/05 2,999 3,170 2,941 3,065 69,600
2018/11/02 2,959 3,015 2,930 3,000 47,900
2018/11/01 2,803 2,937 2,744 2,868 45,100
2018/10/31 2,625 2,811 2,625 2,737 30,300
2018/10/30 2,420 2,599 2,417 2,568 36,600
2018/10/29 2,783 2,832 2,504 2,520 71,200
2018/10/26 2,861 2,965 2,780 2,797 53,200
2018/10/25 2,831 2,944 2,813 2,836 35,500
2018/10/24 2,952 2,975 2,836 2,955 31,400
2018/10/23 3,030 3,030 2,907 2,935 23,500
2018/10/22 3,075 3,075 2,960 3,000 20,800
2018/10/19 3,025 3,140 2,990 3,115 18,300
2018/10/18 3,080 3,170 3,070 3,095 28,400
2018/10/17 3,000 3,115 2,968 3,075 53,100
2018/10/16 2,941 2,991 2,865 2,915 10,500
2018/10/15 3,050 3,105 2,928 2,935 20,800
2018/10/12 2,827 3,070 2,827 3,020 38,300
2018/10/11 2,790 2,930 2,765 2,917 40,100
2018/10/10 3,005 3,040 2,940 2,990 22,700
2018/10/09 3,015 3,025 2,900 2,934 29,200
2018/10/05 3,110 3,175 3,005 3,060 28,900
2018/10/04 3,200 3,200 3,155 3,160 9,400
2018/10/03 3,145 3,225 3,060 3,175 33,000
2018/10/02 3,300 3,300 3,135 3,165 33,500
2018/10/01 3,240 3,335 3,235 3,265 46,400
2018/09/28 3,250 3,250 3,145 3,190 39,700
2018/09/27 3,305 3,320 3,185 3,220 34,200
2018/09/26 3,165 3,255 3,145 3,255 29,600
2018/09/25 3,130 3,220 3,115 3,115 26,700
2018/09/21 3,190 3,300 3,130 3,140 61,800
2018/09/20 3,100 3,170 3,075 3,165 24,000
2018/09/19 3,050 3,135 3,040 3,095 22,900
2018/09/18 3,145 3,170 3,020 3,025 46,100
2018/09/14 3,005 3,145 2,998 3,120 54,200
2018/09/13 2,970 2,998 2,958 2,998 11,400
2018/09/12 2,951 3,020 2,943 2,969 20,900
2018/09/11 2,917 2,949 2,893 2,920 8,300
2018/09/10 2,875 2,931 2,862 2,911 12,100
2018/09/07 2,881 2,910 2,851 2,900 21,400
2018/09/06 2,941 2,984 2,920 2,946 14,500
2018/09/05 3,000 3,025 2,967 2,990 14,900
2018/09/04 2,952 3,040 2,950 2,989 19,300
2018/09/03 3,015 3,040 2,890 2,902 21,500
2018/08/31 2,973 3,040 2,970 3,015 10,200
2018/08/30 3,100 3,120 2,998 3,030 23,100
2018/08/29 2,999 3,080 2,999 3,075 16,400
2018/08/28 3,075 3,100 2,970 2,978 31,600
2018/08/27 3,050 3,080 2,998 3,025 20,000
2018/08/24 2,962 3,065 2,962 3,045 34,400
2018/08/23 2,787 3,025 2,786 3,000 49,200
2018/08/22 2,743 2,807 2,701 2,787 36,600
2018/08/21 2,880 2,888 2,716 2,790 42,600
2018/08/20 2,875 2,938 2,860 2,887 29,300
2018/08/17 2,971 2,975 2,855 2,871 26,000
2018/08/16 3,090 3,090 2,965 2,965 42,000
2018/08/15 3,030 3,185 2,920 3,145 79,000
2018/08/14 2,863 3,025 2,863 3,005 46,200
2018/08/13 2,944 2,944 2,786 2,827 45,900
2018/08/10 3,055 3,070 2,947 2,971 34,200
2018/08/09 2,965 3,070 2,931 3,040 64,700
2018/08/08 2,910 3,030 2,814 2,995 102,200
2018/08/07 2,798 2,969 2,628 2,924 266,600
2018/08/06 2,488 2,567 2,451 2,531 42,800
2018/08/03 2,576 2,596 2,401 2,445 30,200
2018/08/02 2,542 2,615 2,525 2,526 17,500
2018/08/01 2,560 2,560 2,528 2,542 7,100
2018/07/31 2,576 2,594 2,501 2,550 22,900
2018/07/30 2,626 2,643 2,571 2,575 18,300
2018/07/27 2,621 2,640 2,561 2,606 17,100
2018/07/26 2,651 2,665 2,610 2,619 12,100
2018/07/25 2,679 2,680 2,619 2,640 11,400
2018/07/24 2,537 2,675 2,532 2,619 27,800
2018/07/23 2,690 2,692 2,530 2,531 37,300
2018/07/20 2,672 2,743 2,650 2,650 47,000
2018/07/19 2,569 2,709 2,549 2,671 67,600
2018/07/18 2,458 2,549 2,458 2,496 19,300
2018/07/17 2,525 2,549 2,433 2,456 33,200
2018/07/13 2,440 2,510 2,406 2,501 23,200
2018/07/12 2,410 2,457 2,350 2,381 22,000
2018/07/11 2,366 2,451 2,350 2,409 24,200
2018/07/10 2,520 2,549 2,391 2,416 47,500
2018/07/09 2,441 2,607 2,426 2,529 86,800
2018/07/06 2,170 2,329 2,157 2,317 30,000
2018/07/05 2,245 2,259 2,132 2,146 41,000
2018/07/04 2,280 2,284 2,219 2,231 29,700
2018/07/03 2,358 2,398 2,275 2,308 24,600
2018/07/02 2,480 2,523 2,354 2,358 27,300
2018/06/29 2,420 2,488 2,406 2,464 20,000
2018/06/28 2,465 2,484 2,360 2,396 42,000
2018/06/27 2,493 2,545 2,491 2,515 12,300
2018/06/26 2,550 2,599 2,496 2,513 41,700
2018/06/25 2,808 2,808 2,600 2,600 40,000
2018/06/22 2,821 2,836 2,741 2,769 20,200
2018/06/21 2,792 2,860 2,750 2,860 20,000
2018/06/20 2,757 2,775 2,600 2,775 63,100
2018/06/19 2,873 2,873 2,765 2,766 38,100
2018/06/18 2,966 2,983 2,820 2,862 51,300
2018/06/15 2,973 3,025 2,924 2,953 32,500
2018/06/14 3,000 3,055 2,911 2,923 58,900
2018/06/13 2,801 3,015 2,801 3,015 78,500
2018/06/12 2,790 2,799 2,762 2,790 21,700
2018/06/11 2,775 2,820 2,761 2,781 20,100
2018/06/08 2,813 2,829 2,773 2,775 19,700
2018/06/07 2,757 2,848 2,757 2,844 26,900
2018/06/06 2,800 2,819 2,757 2,774 32,000
2018/06/05 2,871 2,892 2,781 2,798 51,600
2018/06/04 2,970 2,980 2,875 2,886 26,100
2018/06/01 2,890 2,945 2,872 2,944 25,900
2018/05/31 2,933 2,973 2,863 2,877 31,400
2018/05/30 2,853 2,920 2,830 2,885 41,700
2018/05/29 2,995 3,015 2,890 2,916 47,700
2018/05/28 2,951 3,000 2,947 2,994 23,500
2018/05/25 2,940 2,978 2,900 2,938 26,400
2018/05/24 3,055 3,055 2,952 2,955 30,300
2018/05/23 3,020 3,055 2,977 3,030 30,900
2018/05/22 3,100 3,110 3,015 3,020 42,200
2018/05/21 3,120 3,145 3,080 3,090 38,800
2018/05/18 3,130 3,170 3,065 3,145 31,700
2018/05/17 3,095 3,205 3,035 3,080 50,100
2018/05/16 3,180 3,190 3,020 3,055 60,700
2018/05/15 3,415 3,415 3,225 3,230 51,400
2018/05/14 3,270 3,420 3,200 3,420 56,100
2018/05/11 3,235 3,260 3,200 3,230 14,500
2018/05/10 3,230 3,280 3,145 3,255 45,100
2018/05/09 3,300 3,310 3,130 3,180 85,100
2018/05/08 3,075 3,245 3,025 3,210 104,300
2018/05/07 3,000 3,075 2,971 3,020 23,800
2018/05/02 2,950 3,000 2,902 2,975 32,400
2018/05/01 3,000 3,020 2,920 2,935 16,100
2018/04/27 3,025 3,060 2,986 3,020 13,700
2018/04/26 3,125 3,145 3,020 3,035 22,600
2018/04/25 3,055 3,130 3,020 3,115 17,600
2018/04/24 3,215 3,215 3,080 3,095 24,600
2018/04/23 3,130 3,240 3,120 3,145 43,300
2018/04/20 2,975 3,135 2,960 3,110 39,100
2018/04/19 2,937 3,050 2,937 2,975 40,500
2018/04/18 2,845 2,944 2,791 2,875 27,800
2018/04/17 2,821 2,849 2,722 2,833 51,000
2018/04/16 3,080 3,110 2,840 2,846 77,100
2018/04/13 3,070 3,100 3,010 3,080 33,100
2018/04/12 3,165 3,200 3,035 3,060 31,400
2018/04/11 3,255 3,295 3,145 3,160 23,400
2018/04/10 3,200 3,280 3,170 3,245 22,900
2018/04/09 3,165 3,235 3,135 3,185 16,800
2018/04/06 3,280 3,320 3,160 3,190 32,400
2018/04/05 3,375 3,375 3,290 3,310 12,400
2018/04/04 3,430 3,430 3,310 3,350 23,500
2018/04/03 3,350 3,445 3,340 3,410 18,200
2018/04/02 3,390 3,505 3,370 3,425 32,700
2018/03/30 3,310 3,450 3,310 3,390 27,000
2018/03/29 3,480 3,485 3,275 3,280 24,500
2018/03/28 3,380 3,465 3,310 3,355 16,800
2018/03/27 3,405 3,470 3,375 3,450 37,200
2018/03/26 3,140 3,345 3,030 3,335 49,000
2018/03/23 3,175 3,270 3,150 3,210 54,200
2018/03/22 3,425 3,510 3,360 3,385 31,900
2018/03/20 3,450 3,580 3,420 3,420 71,400
2018/03/19 3,640 3,665 3,405 3,635 60,900
2018/03/16 3,720 3,730 3,560 3,575 37,100
2018/03/15 3,740 3,740 3,630 3,720 47,400
2018/03/14 3,740 3,810 3,635 3,775 40,800
2018/03/13 3,560 3,740 3,500 3,720 61,600
2018/03/12 3,720 3,765 3,500 3,595 78,000
2018/03/09 3,900 3,920 3,575 3,650 115,000
2018/03/08 3,705 3,930 3,665 3,905 89,400
2018/03/07 3,660 3,810 3,600 3,730 78,800
2018/03/06 3,465 3,665 3,430 3,630 56,700
2018/03/05 3,475 3,515 3,155 3,365 85,100
2018/03/02 3,520 3,580 3,475 3,520 53,600
2018/03/01 3,645 3,680 3,580 3,630 32,100
2018/02/28 3,530 3,725 3,520 3,715 59,100
2018/02/27 3,615 3,650 3,500 3,585 62,000
2018/02/26 3,750 3,750 3,555 3,590 94,500
2018/02/23 3,900 3,930 3,715 3,775 97,000
2018/02/22 3,895 3,965 3,750 3,880 130,200
2018/02/21 3,750 3,910 3,660 3,890 139,600
2018/02/20 3,575 3,745 3,520 3,730 104,300
2018/02/19 3,440 3,645 3,400 3,645 104,900
2018/02/16 3,470 3,470 3,305 3,340 76,700
2018/02/15 3,275 3,395 3,225 3,390 67,000
2018/02/14 3,145 3,330 3,060 3,155 77,800
2018/02/13 3,545 3,545 3,025 3,110 151,200
2018/02/09 3,045 3,465 2,935 3,430 247,900
2018/02/08 3,070 3,255 2,911 3,255 186,900
2018/02/07 3,135 3,135 2,753 2,753 107,700
2018/02/06 2,900 2,999 2,650 2,716 163,400
2018/02/05 3,080 3,215 3,080 3,190 54,500
2018/02/02 3,260 3,280 3,150 3,280 39,400
2018/02/01 3,230 3,300 3,150 3,235 52,100
2018/01/31 3,170 3,315 3,150 3,205 83,900
2018/01/30 3,390 3,400 3,235 3,290 82,600
2018/01/29 3,530 3,630 3,390 3,410 66,900
2018/01/26 3,650 3,665 3,520 3,530 63,200
2018/01/25 3,575 3,670 3,480 3,615 64,900
2018/01/24 3,700 3,780 3,580 3,630 94,600
2018/01/23 3,770 3,895 3,660 3,700 187,700
2018/01/22 3,700 3,880 3,625 3,755 198,700
2018/01/19 3,510 3,630 3,510 3,565 105,500
2018/01/18 3,490 3,670 3,390 3,470 109,900
2018/01/17 3,390 3,465 3,355 3,440 58,600
2018/01/16 3,555 3,555 3,365 3,425 109,300
2018/01/15 3,435 3,640 3,305 3,590 187,900
2018/01/12 3,760 3,760 3,410 3,470 129,500
2018/01/11 3,720 3,975 3,610 3,675 172,100
2018/01/10 4,100 4,270 3,620 3,685 288,900
2018/01/09 3,950 4,100 3,940 4,050 169,400
2018/01/05 3,700 3,910 3,560 3,825 94,100
2018/01/04 3,715 3,850 3,615 3,650 103,900

このページの先頭へ