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

システム・ロケーション(2480)の株価時系列情報

システム・ロケーション(2480)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
2007/12/28 639 640 639 640 400
2007/12/27 645 645 645 645 300
2007/12/26 640 640 640 640 300
2007/12/25 646 646 637 637 1,400
2007/12/21 629 636 626 636 1,900
2007/12/20 710 710 626 636 2,800
2007/12/19 750 750 720 720 800
2007/12/18 760 760 745 750 1,100
2007/12/17 782 802 780 780 3,400
2007/12/14 880 890 880 890 2,800
2007/12/13 788 790 760 790 1,800
2007/12/12 735 741 735 741 1,000
2007/12/11 751 751 745 745 1,200
2007/12/10 760 760 735 740 2,500
2007/12/07 745 745 745 745 2,800
2007/12/06 750 750 745 745 2,000
2007/12/05 755 755 750 750 2,300
2007/12/04 770 770 750 750 1,800
2007/12/03 772 790 760 790 3,700
2007/11/30 812 812 770 770 1,100
2007/11/29 830 830 810 810 700
2007/11/28 850 850 850 850 800
2007/11/27 888 888 870 870 400
2007/11/26 825 825 825 825 300
2007/11/22 825 825 825 825 400
2007/11/21 860 860 826 826 1,200
2007/11/20 870 870 860 860 300
2007/11/19 905 905 870 870 900
2007/11/16 950 950 905 905 1,000
2007/11/15 955 955 955 955 300
2007/11/14 954 955 954 955 1,000
2007/11/13 910 910 875 900 1,200
2007/11/12 900 999 900 940 1,800
2007/11/09 938 939 938 939 600
2007/11/08 936 940 936 940 600
2007/11/07 970 970 960 967 800
2007/11/05 1,100 1,150 1,000 1,000 1,400
2007/11/02 1,050 1,100 1,000 1,000 1,400
2007/11/01 1,180 1,200 1,060 1,060 3,100
2007/10/31 1,080 1,080 1,050 1,080 6,600
2007/10/30 1,021 1,030 940 980 6,300
2007/10/26 1,150 1,150 1,150 1,150 200
2007/10/25 1,150 1,150 1,150 1,150 400
2007/10/24 1,140 1,150 1,140 1,150 500
2007/10/23 1,158 1,158 1,140 1,140 1,200
2007/10/22 1,118 1,158 1,098 1,158 800
2007/10/19 1,118 1,118 1,080 1,098 2,000
2007/10/18 1,221 1,221 1,200 1,200 900
2007/10/15 1,300 1,300 1,300 1,300 100
2007/10/12 1,300 1,300 1,300 1,300 400
2007/10/11 1,400 1,400 1,300 1,300 500
2007/10/09 1,400 1,400 1,400 1,400 100
2007/10/04 1,400 1,400 1,400 1,400 100
2007/10/03 1,410 1,410 1,400 1,400 800
2007/10/02 1,500 1,500 1,500 1,500 300
2007/09/26 1,500 1,500 1,500 1,500 200
2007/09/19 1,500 1,600 1,500 1,600 9,900
2007/09/18 1,500 1,500 1,500 1,500 100
2007/09/14 1,530 1,530 1,530 1,530 600
2007/09/13 1,600 1,600 1,530 1,530 1,100
2007/09/11 1,662 1,680 1,662 1,680 500
2007/09/07 1,860 1,860 1,812 1,812 200
2007/08/31 1,800 1,980 1,800 1,980 700
2007/08/29 1,811 1,811 1,811 1,811 100
2007/08/27 1,880 1,880 1,880 1,880 200
2007/08/24 1,850 1,850 1,850 1,850 100
2007/08/23 1,821 1,821 1,821 1,821 100
2007/08/22 1,820 1,820 1,820 1,820 100
2007/08/14 2,090 2,090 2,090 2,090 100
2007/07/30 2,090 2,090 2,090 2,090 100
2007/07/27 1,900 1,900 1,900 1,900 100
2007/07/25 2,050 2,050 2,050 2,050 200
2007/07/19 2,120 2,120 2,120 2,120 100
2007/07/18 2,120 2,120 2,120 2,120 400
2007/07/13 2,120 2,120 2,120 2,120 200
2007/07/12 2,120 2,120 2,100 2,100 300
2007/07/09 2,100 2,100 2,100 2,100 400
2007/07/05 2,100 2,100 2,100 2,100 4,700
2007/07/04 2,090 2,090 2,090 2,090 200
2007/07/02 2,050 2,050 2,050 2,050 200
2007/06/29 2,050 2,050 2,050 2,050 100
2007/06/28 2,050 2,050 2,050 2,050 500
2007/06/26 2,040 2,040 2,040 2,040 200
2007/06/25 2,050 2,050 2,050 2,050 100
2007/06/22 2,030 2,030 2,030 2,030 300
2007/06/21 2,030 2,030 2,030 2,030 200
2007/06/20 2,030 2,030 2,030 2,030 100
2007/06/19 2,030 2,030 2,030 2,030 100
2007/06/14 2,030 2,030 2,030 2,030 200
2007/06/13 2,000 2,000 2,000 2,000 1,100
2007/06/07 2,030 2,030 2,030 2,030 200
2007/06/06 2,030 2,030 2,030 2,030 100
2007/06/05 2,030 2,030 2,030 2,030 600
2007/06/04 2,030 2,030 2,030 2,030 200
2007/06/01 2,030 2,030 2,030 2,030 200
2007/05/31 2,030 2,030 2,000 2,000 600
2007/05/30 1,890 2,000 1,890 2,000 1,600
2007/05/25 1,801 1,801 1,800 1,800 200
2007/05/24 1,849 1,850 1,799 1,850 1,300
2007/05/22 1,983 1,983 1,983 1,983 100
2007/05/21 1,980 1,980 1,893 1,893 1,500
2007/05/17 2,300 2,300 2,300 2,300 300
2007/05/10 2,330 2,330 2,280 2,280 200
2007/04/26 1,960 2,280 1,960 2,280 1,200
2007/04/18 2,300 2,300 2,300 2,300 100
2007/04/13 2,330 2,330 2,300 2,300 1,400
2007/04/12 2,290 2,290 2,290 2,290 300
2007/04/11 2,330 2,330 2,300 2,300 400
2007/04/10 2,330 2,330 2,330 2,330 400
2007/04/09 2,330 2,330 2,330 2,330 200
2007/04/06 2,330 2,330 2,300 2,300 700
2007/04/05 2,300 2,300 2,300 2,300 1,000
2007/04/04 2,330 2,330 2,300 2,300 1,000
2007/04/03 2,300 2,300 2,220 2,270 900
2007/04/02 2,330 2,330 2,300 2,300 800
2007/03/30 2,340 2,350 2,340 2,350 200
2007/03/29 2,335 2,335 2,335 2,335 100
2007/03/28 2,340 2,340 2,330 2,330 300
2007/03/27 2,320 2,320 2,300 2,300 500
2007/03/26 2,330 2,330 2,300 2,310 1,200
2007/03/23 2,330 2,330 2,330 2,330 500
2007/03/22 2,390 2,390 2,390 2,390 100
2007/03/20 2,330 2,330 2,330 2,330 600
2007/03/19 2,405 2,405 2,330 2,330 400
2007/03/16 2,330 2,330 2,330 2,330 200
2007/03/15 2,330 2,330 2,330 2,330 100
2007/03/13 2,310 2,310 2,310 2,310 600
2007/03/12 2,330 2,430 2,310 2,430 600
2007/03/09 2,350 2,350 2,300 2,300 1,200
2007/03/08 2,330 2,350 2,320 2,350 2,400
2007/03/07 2,325 2,325 2,300 2,300 1,300
2007/03/06 2,325 2,325 2,325 2,325 500
2007/03/05 2,330 2,330 2,300 2,300 1,200
2007/03/02 2,330 2,330 2,310 2,330 1,600
2007/02/28 2,355 2,355 2,250 2,320 3,600
2007/02/27 2,330 2,330 2,330 2,330 100
2007/02/23 2,335 2,335 2,330 2,330 700
2007/02/22 2,330 2,335 2,330 2,335 500
2007/02/21 2,330 2,330 2,330 2,330 900
2007/02/20 2,350 2,350 2,330 2,330 1,000
2007/02/16 2,355 2,355 2,355 2,355 500
2007/02/15 2,355 2,355 2,355 2,355 100
2007/02/13 2,390 2,390 2,330 2,330 1,100
2007/02/09 2,400 2,470 2,350 2,390 1,800
2007/02/07 2,420 2,420 2,420 2,420 300
2007/02/05 2,330 2,330 2,330 2,330 300
2007/02/02 2,330 2,330 2,330 2,330 700
2007/02/01 2,395 2,450 2,340 2,340 1,100
2007/01/31 2,370 2,390 2,370 2,390 200
2007/01/30 2,330 2,330 2,330 2,330 600
2007/01/29 2,355 2,355 2,330 2,330 300
2007/01/26 2,475 2,475 2,350 2,350 1,000
2007/01/25 2,400 2,480 2,400 2,480 3,000
2007/01/24 2,330 2,400 2,330 2,400 1,200
2007/01/22 2,330 2,345 2,330 2,345 600
2007/01/19 2,370 2,370 2,370 2,370 200
2007/01/18 2,340 2,350 2,330 2,330 600
2007/01/17 2,390 2,390 2,390 2,390 300
2007/01/16 2,345 2,380 2,345 2,380 1,100
2007/01/15 2,330 2,385 2,330 2,385 900
2007/01/12 2,400 2,400 2,400 2,400 100
2007/01/11 2,355 2,355 2,340 2,340 500
2007/01/10 2,350 2,350 2,350 2,350 100
2007/01/09 2,395 2,400 2,370 2,375 4,000
2007/01/05 2,400 2,400 2,395 2,400 2,100
2007/01/04 2,400 2,410 2,360 2,410 600

このページの先頭へ