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

高千穂交易(2676)の株価時系列情報

高千穂交易(2676)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
2004/12/30 947 958 947 950 8,400
2004/12/29 950 955 945 950 24,700
2004/12/28 939 949 939 943 20,400
2004/12/27 948 955 930 936 28,500
2004/12/24 922 930 914 928 21,700
2004/12/22 920 920 908 918 22,600
2004/12/21 905 924 905 915 23,700
2004/12/20 895 906 893 906 9,600
2004/12/17 892 906 892 895 21,700
2004/12/16 891 897 890 894 16,900
2004/12/15 892 895 890 894 13,600
2004/12/14 907 907 897 897 38,700
2004/12/13 905 913 904 905 57,600
2004/12/10 890 920 883 909 163,300
2004/12/09 885 895 880 890 53,800
2004/12/08 882 889 882 884 17,600
2004/12/07 868 880 866 875 27,400
2004/12/06 864 867 863 866 25,600
2004/12/03 870 875 860 861 58,500
2004/12/02 910 910 890 890 11,300
2004/12/01 920 920 900 900 5,500
2004/11/30 925 925 920 920 4,500
2004/11/29 920 923 917 923 2,900
2004/11/26 928 932 920 925 4,500
2004/11/25 921 927 920 925 7,600
2004/11/24 925 930 921 927 8,200
2004/11/22 931 931 925 925 1,700
2004/11/19 930 940 930 935 5,500
2004/11/18 940 940 930 930 12,000
2004/11/17 935 935 930 933 4,900
2004/11/16 940 940 933 937 8,100
2004/11/15 935 938 935 937 8,100
2004/11/12 948 949 935 935 2,900
2004/11/11 945 949 945 945 2,600
2004/11/10 959 959 945 945 900
2004/11/09 950 960 945 960 2,800
2004/11/08 954 954 949 950 3,700
2004/11/05 969 969 940 949 13,200
2004/11/04 972 1,000 971 1,000 10,200
2004/11/02 978 978 975 975 1,900
2004/11/01 950 950 938 938 600
2004/10/29 979 979 940 970 13,700
2004/10/28 965 969 945 969 800
2004/10/27 950 950 937 945 5,000
2004/10/26 970 970 930 950 4,400
2004/10/25 950 970 941 950 6,400
2004/10/22 961 970 950 950 4,300
2004/10/21 979 979 952 952 400
2004/10/20 961 979 941 979 3,000
2004/10/19 980 980 970 970 3,900
2004/10/18 971 985 971 971 3,200
2004/10/15 970 980 970 970 5,200
2004/10/14 980 983 980 980 2,500
2004/10/13 990 990 981 981 2,100
2004/10/12 990 990 980 980 1,600
2004/10/08 975 982 975 980 4,500
2004/10/07 975 981 975 981 5,300
2004/10/06 963 970 960 970 1,800
2004/10/05 961 980 961 963 4,300
2004/10/04 965 970 951 960 5,300
2004/10/01 966 987 935 935 9,700
2004/09/30 981 982 960 976 13,600
2004/09/29 998 998 990 990 1,500
2004/09/28 1,006 1,006 980 1,000 3,800
2004/09/27 970 1,009 970 1,009 4,900
2004/09/27 1 -> 1.50 分割
2004/09/24 1,500 1,509 1,485 1,485 14,200
2004/09/22 1,496 1,515 1,490 1,500 17,000
2004/09/21 1,520 1,520 1,488 1,500 28,300
2004/09/17 1,497 1,503 1,497 1,500 6,900
2004/09/16 1,503 1,506 1,499 1,499 7,300
2004/09/15 1,503 1,506 1,500 1,506 12,100
2004/09/14 1,520 1,520 1,499 1,505 15,600
2004/09/13 1,529 1,530 1,505 1,506 14,700
2004/09/10 1,524 1,524 1,506 1,506 9,700
2004/09/09 1,501 1,530 1,501 1,530 14,200
2004/09/08 1,502 1,507 1,497 1,500 12,800
2004/09/07 1,500 1,500 1,485 1,497 13,400
2004/09/06 1,500 1,510 1,470 1,480 52,700
2004/09/03 1,411 1,420 1,400 1,400 8,400
2004/09/02 1,438 1,438 1,402 1,412 7,400
2004/09/01 1,395 1,440 1,386 1,440 10,500
2004/08/31 1,415 1,415 1,395 1,395 9,100
2004/08/30 1,426 1,430 1,412 1,412 6,800
2004/08/27 1,430 1,440 1,420 1,425 8,100
2004/08/26 1,431 1,450 1,415 1,430 8,100
2004/08/25 1,421 1,435 1,420 1,422 4,000
2004/08/24 1,430 1,435 1,430 1,432 2,800
2004/08/23 1,450 1,450 1,420 1,435 3,100
2004/08/20 1,430 1,440 1,430 1,430 2,000
2004/08/19 1,429 1,480 1,429 1,430 5,000
2004/08/18 1,420 1,420 1,420 1,420 2,200
2004/08/17 1,480 1,480 1,421 1,425 2,700
2004/08/16 1,480 1,480 1,440 1,440 5,900
2004/08/13 1,460 1,480 1,450 1,460 4,200
2004/08/12 1,485 1,485 1,460 1,480 2,600
2004/08/11 1,480 1,485 1,445 1,485 8,800
2004/08/10 1,440 1,460 1,440 1,440 3,300
2004/08/09 1,440 1,450 1,400 1,450 4,800
2004/08/06 1,420 1,460 1,420 1,460 3,400
2004/08/05 1,490 1,490 1,460 1,460 15,800
2004/08/04 1,480 1,500 1,440 1,500 15,800
2004/08/03 1,518 1,518 1,471 1,484 36,500
2004/08/02 1,500 1,530 1,500 1,518 28,400
2004/07/30 1,470 1,480 1,460 1,460 8,900
2004/07/29 1,470 1,475 1,440 1,470 35,700
2004/07/28 1,450 1,470 1,450 1,470 34,500
2004/07/27 1,450 1,454 1,436 1,436 21,300
2004/07/26 1,440 1,450 1,428 1,430 15,100
2004/07/23 1,425 1,425 1,410 1,411 3,000
2004/07/22 1,450 1,450 1,400 1,405 10,700
2004/07/21 1,450 1,459 1,405 1,445 9,000
2004/07/20 1,430 1,448 1,425 1,448 5,800
2004/07/16 1,390 1,430 1,390 1,430 4,600
2004/07/15 1,415 1,422 1,405 1,405 6,900
2004/07/14 1,430 1,450 1,405 1,405 12,400
2004/07/13 1,450 1,450 1,426 1,426 13,000
2004/07/12 1,445 1,450 1,431 1,450 18,000
2004/07/09 1,401 1,420 1,401 1,415 6,300
2004/07/08 1,380 1,449 1,380 1,400 4,500
2004/07/07 1,399 1,400 1,380 1,400 9,600
2004/07/06 1,399 1,410 1,390 1,410 8,100
2004/07/05 1,440 1,440 1,380 1,399 28,100
2004/07/02 1,440 1,450 1,430 1,450 14,500
2004/07/01 1,440 1,460 1,440 1,450 13,500
2004/06/30 1,439 1,441 1,434 1,440 44,000
2004/06/29 1,423 1,440 1,423 1,440 15,000
2004/06/28 1,432 1,434 1,420 1,430 32,300
2004/06/25 1,392 1,394 1,390 1,392 3,000
2004/06/24 1,400 1,400 1,390 1,394 6,600
2004/06/23 1,391 1,393 1,390 1,393 4,900
2004/06/22 1,390 1,400 1,381 1,385 14,000
2004/06/21 1,381 1,400 1,380 1,390 16,500
2004/06/18 1,395 1,398 1,360 1,380 46,500
2004/06/17 1,398 1,398 1,380 1,380 9,500
2004/06/16 1,400 1,400 1,370 1,378 16,600
2004/06/15 1,360 1,360 1,326 1,358 12,700
2004/06/14 1,302 1,340 1,300 1,340 26,800
2004/06/11 1,300 1,300 1,290 1,299 5,400
2004/06/10 1,300 1,300 1,280 1,300 4,400
2004/06/09 1,300 1,300 1,298 1,298 5,700
2004/06/08 1,286 1,300 1,280 1,285 2,400
2004/06/07 1,272 1,280 1,270 1,280 5,400
2004/06/04 1,300 1,300 1,271 1,271 3,000
2004/06/03 1,281 1,316 1,281 1,300 4,300
2004/06/02 1,320 1,320 1,319 1,320 2,300
2004/06/01 1,310 1,330 1,290 1,310 3,800
2004/05/31 1,329 1,329 1,300 1,310 3,900
2004/05/28 1,330 1,330 1,330 1,330 100
2004/05/27 1,350 1,360 1,340 1,340 7,100
2004/05/26 1,360 1,360 1,330 1,350 5,300
2004/05/25 1,361 1,361 1,360 1,360 6,500
2004/05/24 1,335 1,360 1,335 1,360 7,800
2004/05/21 1,340 1,340 1,300 1,335 8,800
2004/05/20 1,348 1,349 1,300 1,300 2,800
2004/05/19 1,288 1,320 1,250 1,320 7,500
2004/05/18 1,190 1,270 1,190 1,250 3,300
2004/05/17 1,280 1,280 1,160 1,190 30,500
2004/05/14 1,260 1,260 1,253 1,255 2,100
2004/05/13 1,330 1,330 1,300 1,300 4,100
2004/05/12 1,260 1,330 1,260 1,330 10,800
2004/05/11 1,255 1,320 1,240 1,300 36,100
2004/05/10 1,366 1,366 1,275 1,275 19,200
2004/05/07 1,420 1,420 1,405 1,415 5,800
2004/05/06 1,495 1,500 1,411 1,427 10,000
2004/04/30 1,470 1,500 1,460 1,495 8,900
2004/04/28 1,460 1,480 1,450 1,470 9,000
2004/04/27 1,470 1,476 1,455 1,455 6,400
2004/04/26 1,510 1,510 1,490 1,500 13,400
2004/04/23 1,460 1,510 1,390 1,510 23,300
2004/04/22 1,480 1,500 1,480 1,480 13,800
2004/04/21 1,500 1,510 1,460 1,499 12,800
2004/04/20 1,530 1,530 1,510 1,530 19,300
2004/04/19 1,550 1,550 1,500 1,530 21,800
2004/04/16 1,510 1,550 1,490 1,540 39,100
2004/04/15 1,571 1,600 1,520 1,540 43,200
2004/04/14 1,510 1,555 1,490 1,541 42,100
2004/04/13 1,480 1,510 1,480 1,504 68,400
2004/04/12 1,365 1,460 1,365 1,450 26,000
2004/04/09 1,410 1,410 1,350 1,405 29,100
2004/04/08 1,450 1,450 1,410 1,411 23,200
2004/04/07 1,400 1,450 1,400 1,430 30,700
2004/04/06 1,470 1,480 1,380 1,415 61,100
2004/04/05 1,395 1,420 1,350 1,390 103,700
2004/04/02 1,260 1,280 1,250 1,275 24,800
2004/04/01 1,241 1,255 1,241 1,255 29,000
2004/03/31 1,250 1,250 1,233 1,240 17,600
2004/03/30 1,230 1,250 1,230 1,240 25,800
2004/03/29 1,218 1,230 1,210 1,225 37,400
2004/03/26 1,217 1,218 1,200 1,210 22,500
2004/03/25 1,200 1,210 1,200 1,205 22,600
2004/03/24 1,171 1,195 1,170 1,176 53,300
2004/03/23 1,172 1,185 1,160 1,165 17,900
2004/03/22 1,160 1,189 1,155 1,160 35,200
2004/03/19 1,176 1,176 1,141 1,155 31,900
2004/03/18 1,185 1,200 1,140 1,156 46,600

このページの先頭へ