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
2017/12/29 1,264 1,264 1,264 1,264 100
2017/12/27 1,272 1,272 1,272 1,272 700
2017/12/26 1,280 1,280 1,272 1,272 2,700
2017/12/25 1,270 1,280 1,262 1,280 1,200
2017/12/22 1,275 1,275 1,275 1,275 100
2017/12/21 1,249 1,265 1,249 1,262 2,700
2017/12/20 1,214 1,250 1,211 1,250 1,300
2017/12/19 1,240 1,247 1,214 1,214 2,200
2017/12/18 1,183 1,230 1,183 1,202 1,700
2017/12/15 1,255 1,255 1,190 1,203 3,500
2017/12/14 1,245 1,245 1,245 1,245 400
2017/12/13 1,236 1,236 1,236 1,236 300
2017/12/12 1,235 1,236 1,233 1,236 1,200
2017/12/11 1,225 1,236 1,205 1,235 1,900
2017/12/08 1,250 1,255 1,250 1,255 200
2017/12/07 1,210 1,243 1,210 1,243 600
2017/12/06 1,212 1,222 1,212 1,221 900
2017/12/05 1,275 1,275 1,221 1,229 700
2017/12/01 1,280 1,280 1,280 1,280 900
2017/11/30 1,280 1,280 1,260 1,260 1,000
2017/11/29 1,271 1,279 1,264 1,264 2,200
2017/11/28 1,319 1,319 1,271 1,271 700
2017/11/27 1,276 1,319 1,276 1,319 1,200
2017/11/24 1,299 1,315 1,257 1,272 4,000
2017/11/22 1,264 1,338 1,264 1,300 3,400
2017/11/20 1,220 1,222 1,220 1,222 600
2017/11/17 1,212 1,217 1,212 1,216 400
2017/11/16 1,188 1,188 1,188 1,188 700
2017/11/15 1,207 1,211 1,207 1,210 1,300
2017/11/14 1,235 1,235 1,210 1,210 300
2017/11/13 1,235 1,250 1,235 1,250 900
2017/11/10 1,235 1,235 1,235 1,235 200
2017/11/09 1,221 1,232 1,221 1,232 900
2017/11/08 1,218 1,218 1,218 1,218 100
2017/11/07 1,250 1,250 1,203 1,203 1,300
2017/11/06 1,265 1,265 1,223 1,263 3,600
2017/11/02 1,237 1,270 1,192 1,265 6,500
2017/10/31 1,230 1,246 1,202 1,203 2,300
2017/10/30 1,201 1,229 1,200 1,229 1,500
2017/10/27 1,219 1,219 1,219 1,219 200
2017/10/26 1,200 1,200 1,193 1,193 700
2017/10/25 1,200 1,210 1,200 1,210 1,900
2017/10/24 1,181 1,199 1,181 1,183 1,100
2017/10/23 1,179 1,179 1,179 1,179 100
2017/10/20 1,179 1,179 1,179 1,179 200
2017/10/19 1,191 1,191 1,165 1,170 3,700
2017/10/18 1,210 1,210 1,180 1,210 4,200
2017/10/16 1,218 1,218 1,210 1,210 1,100
2017/10/13 1,195 1,220 1,195 1,218 1,300
2017/10/12 1,200 1,239 1,200 1,210 900
2017/10/11 1,239 1,239 1,210 1,210 700
2017/10/10 1,210 1,210 1,178 1,209 1,600
2017/10/06 1,234 1,234 1,210 1,220 2,500
2017/10/05 1,239 1,250 1,206 1,210 5,600
2017/10/04 1,325 1,325 1,299 1,299 2,300
2017/10/03 1,377 1,377 1,333 1,333 1,700
2017/10/02 1,344 1,350 1,314 1,347 8,700
2017/09/29 1,283 1,298 1,279 1,279 2,400
2017/09/28 1,329 1,349 1,293 1,300 6,200
2017/09/27 1,380 1,380 1,307 1,357 7,700
2017/09/26 1,350 1,350 1,302 1,305 6,900
2017/09/25 1,458 1,495 1,273 1,354 22,000
2017/09/22 1,541 1,650 1,407 1,428 127,600
2017/09/21 1,381 1,381 1,381 1,381 5,200
2017/09/20 1,091 1,182 1,077 1,081 8,200
2017/09/19 1,128 1,148 1,040 1,138 26,500
2017/09/15 982 1,119 982 1,119 68,500
2017/09/14 945 969 945 969 1,300
2017/09/13 940 953 939 953 2,900
2017/09/12 951 951 951 951 400
2017/09/11 949 949 949 949 100
2017/09/08 943 943 943 943 100
2017/09/05 922 922 922 922 300
2017/09/04 922 928 921 921 900
2017/09/01 935 950 934 950 500
2017/08/31 923 923 923 923 200
2017/08/30 940 963 911 917 2,200
2017/08/29 922 926 903 910 1,300
2017/08/28 935 950 927 936 2,500
2017/08/24 965 965 965 965 100
2017/08/23 965 965 964 964 800
2017/08/22 959 964 954 964 1,700
2017/08/21 951 951 951 951 200
2017/08/18 948 972 935 961 2,400
2017/08/17 950 993 950 993 2,300
2017/08/16 949 975 949 975 1,100
2017/08/15 944 959 944 959 300
2017/08/14 944 1,000 940 973 1,800
2017/08/10 1,000 1,000 980 983 600
2017/08/09 1,044 1,045 1,000 1,002 1,700
2017/08/08 1,042 1,042 1,042 1,042 100
2017/08/07 1,061 1,082 1,041 1,042 5,400
2017/08/03 1,000 1,000 972 972 300
2017/08/01 989 1,009 980 980 2,600
2017/07/31 987 987 976 980 3,900
2017/07/28 990 990 987 987 500
2017/07/27 962 962 962 962 100
2017/07/26 961 961 961 961 300
2017/07/24 961 976 960 960 1,900
2017/07/21 950 965 950 960 400
2017/07/20 942 950 939 950 900
2017/07/19 932 957 932 957 700
2017/07/14 957 957 957 957 600
2017/07/13 950 950 949 950 900
2017/07/12 949 950 949 950 700
2017/07/11 925 935 919 919 1,300
2017/07/10 915 940 915 925 3,000
2017/07/07 910 920 900 920 2,000
2017/07/06 900 940 900 940 2,800
2017/07/05 890 901 890 901 1,400
2017/07/04 875 890 875 890 500
2017/07/03 875 875 862 875 600
2017/06/30 879 879 860 875 5,200
2017/06/29 975 975 890 900 4,500
2017/06/28 970 991 935 935 2,900
2017/06/27 942 942 927 927 3,900
2017/06/26 868 887 868 887 1,200
2017/06/23 870 870 862 862 300
2017/06/22 880 880 870 870 900
2017/06/21 860 880 860 879 1,100
2017/06/20 845 875 845 875 2,800
2017/06/19 833 845 830 845 1,600
2017/06/16 815 815 800 800 500
2017/06/15 830 830 815 815 800
2017/06/14 830 830 830 830 500
2017/06/13 800 832 800 832 1,100
2017/06/08 810 810 800 800 1,000
2017/06/07 810 810 810 810 4,300
2017/06/06 810 810 810 810 100
2017/06/01 799 800 799 800 400
2017/05/31 797 797 797 797 600
2017/05/30 777 777 777 777 300
2017/05/29 777 778 770 770 700
2017/05/26 758 758 758 758 300
2017/05/25 749 760 749 760 900
2017/05/24 764 764 764 764 300
2017/05/19 750 760 750 760 500
2017/05/18 762 762 762 762 100
2017/05/17 761 777 761 777 300
2017/05/16 745 761 745 761 400
2017/05/15 725 733 725 733 600
2017/05/11 738 755 738 755 600
2017/05/10 764 765 750 751 2,700
2017/05/09 748 760 748 760 1,400
2017/05/08 725 771 725 771 2,400
2017/05/02 810 810 770 770 500
2017/05/01 765 770 765 770 200
2017/04/28 735 760 735 760 1,300
2017/04/25 750 750 750 750 200
2017/04/21 750 750 750 750 100
2017/04/20 750 750 750 750 100
2017/04/17 749 750 746 749 2,300
2017/04/13 720 720 720 720 100
2017/04/12 765 765 765 765 100
2017/04/10 750 750 750 750 200
2017/04/07 750 750 750 750 300
2017/04/06 764 764 750 750 300
2017/04/03 749 749 749 749 100
2017/03/31 750 750 749 749 200
2017/03/30 756 756 756 756 400
2017/03/29 741 754 741 754 200
2017/03/28 744 749 725 749 1,700
2017/03/27 782 797 767 767 1,200
2017/03/24 734 762 734 756 2,700
2017/03/23 765 765 740 741 6,100
2017/03/22 799 808 775 780 4,800
2017/03/21 767 771 767 770 2,700
2017/03/17 757 766 757 766 500
2017/03/15 761 787 761 787 900
2017/03/14 770 780 770 780 800
2017/03/13 780 780 763 770 1,700
2017/03/10 783 783 780 781 3,800
2017/03/09 795 795 784 785 900
2017/03/07 808 808 795 795 300
2017/03/06 790 800 790 800 1,800
2017/03/03 789 789 789 789 600
2017/03/02 790 790 780 780 1,000
2017/02/27 797 797 782 782 400
2017/02/24 780 780 780 780 500
2017/02/23 776 789 776 789 1,300
2017/02/22 771 780 771 780 2,800
2017/02/21 800 800 793 794 800
2017/02/20 772 800 772 800 2,100
2017/02/17 787 787 787 787 100
2017/02/16 772 772 772 772 200
2017/02/15 774 774 772 772 300
2017/02/13 771 789 769 789 4,000
2017/02/10 780 780 762 771 1,500
2017/02/08 810 810 810 810 100
2017/02/06 755 818 754 803 9,200
2017/02/03 800 800 800 800 100
2017/02/02 789 797 785 790 700
2017/02/01 789 818 788 797 1,400
2017/01/31 819 819 819 819 100
2017/01/30 810 819 810 819 1,100
2017/01/27 815 816 815 816 4,600
2017/01/26 815 818 815 816 4,100
2017/01/24 808 809 805 808 1,400
2017/01/23 798 798 798 798 200
2017/01/20 781 812 781 811 3,100
2017/01/19 822 834 791 796 4,300
2017/01/18 742 822 742 822 7,700
2017/01/16 770 770 756 757 3,400
2017/01/13 744 757 742 752 2,700
2017/01/12 728 760 716 759 6,100
2017/01/11 730 740 717 740 12,300
2017/01/10 826 834 741 775 16,000
2017/01/06 743 782 737 780 12,000
2017/01/05 694 738 694 738 9,300
2017/01/04 674 694 674 694 1,600

このページの先頭へ