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
2009/12/30 963 963 950 961 3,600
2009/12/29 967 967 953 957 3,200
2009/12/28 962 962 950 958 7,500
2009/12/25 950 950 938 949 5,800
2009/12/24 964 964 949 949 6,700
2009/12/22 960 968 960 961 6,200
2009/12/21 973 973 965 965 2,300
2009/12/18 972 974 960 973 4,900
2009/12/17 971 974 965 973 2,900
2009/12/16 970 975 969 972 5,900
2009/12/15 975 975 961 967 2,900
2009/12/14 974 974 956 965 4,200
2009/12/11 970 977 958 974 10,200
2009/12/10 966 970 960 960 4,500
2009/12/09 969 970 965 965 2,600
2009/12/08 968 975 964 965 6,500
2009/12/07 968 970 963 969 2,900
2009/12/04 968 968 961 967 2,900
2009/12/03 954 972 950 972 8,000
2009/12/02 959 959 945 954 6,100
2009/12/01 920 957 920 956 9,000
2009/11/30 909 930 903 930 8,400
2009/11/27 910 923 909 909 4,600
2009/11/26 921 921 904 913 4,200
2009/11/25 903 914 901 914 5,100
2009/11/24 921 925 907 910 5,400
2009/11/20 924 927 921 921 2,800
2009/11/19 939 943 922 927 4,000
2009/11/18 938 942 933 939 3,400
2009/11/17 933 935 929 932 5,200
2009/11/16 934 943 933 933 3,300
2009/11/13 935 944 935 937 2,600
2009/11/12 939 949 935 940 3,300
2009/11/11 950 950 939 939 2,400
2009/11/10 950 951 940 947 6,400
2009/11/09 951 951 942 942 2,900
2009/11/06 956 956 942 942 2,600
2009/11/05 949 956 948 949 2,600
2009/11/04 958 958 948 949 6,300
2009/11/02 939 955 939 954 5,400
2009/10/30 936 951 936 949 5,400
2009/10/29 934 947 933 935 7,000
2009/10/28 940 948 936 937 4,700
2009/10/27 954 954 938 940 6,200
2009/10/26 945 956 945 954 6,900
2009/10/23 946 946 937 938 6,400
2009/10/22 942 946 935 936 7,700
2009/10/21 944 947 939 940 5,900
2009/10/20 943 950 938 939 10,500
2009/10/19 942 945 941 942 7,200
2009/10/16 954 954 948 948 3,600
2009/10/15 960 961 946 954 9,700
2009/10/14 955 958 950 958 6,800
2009/10/13 958 966 955 958 4,000
2009/10/09 959 959 953 957 3,900
2009/10/08 962 962 958 959 4,500
2009/10/07 976 976 951 964 7,500
2009/10/06 990 990 969 975 5,000
2009/10/05 974 980 973 973 2,600
2009/10/02 988 988 971 973 7,500
2009/10/01 989 995 989 995 5,100
2009/09/30 994 1,001 989 989 4,400
2009/09/29 1,002 1,003 995 1,001 7,000
2009/09/28 1,000 1,003 989 1,003 10,800
2009/09/25 986 999 984 999 22,100
2009/09/24 1,009 1,020 1,007 1,020 61,000
2009/09/18 1,007 1,008 1,002 1,005 9,100
2009/09/17 1,001 1,006 1,000 1,004 8,800
2009/09/16 1,006 1,008 1,000 1,000 10,400
2009/09/15 1,009 1,009 1,005 1,005 6,000
2009/09/14 1,012 1,015 1,001 1,004 8,400
2009/09/11 1,020 1,020 1,000 1,001 13,300
2009/09/10 1,002 1,008 1,000 1,002 13,900
2009/09/09 1,018 1,019 1,004 1,004 4,100
2009/09/08 1,006 1,010 1,003 1,008 6,600
2009/09/07 1,002 1,014 1,002 1,005 3,800
2009/09/04 1,011 1,012 1,006 1,007 6,000
2009/09/03 1,013 1,020 1,010 1,010 4,500
2009/09/02 1,024 1,025 1,008 1,013 9,700
2009/09/01 1,019 1,030 1,016 1,029 8,800
2009/08/31 1,020 1,020 1,013 1,014 7,300
2009/08/28 1,018 1,018 1,006 1,015 2,900
2009/08/27 1,019 1,019 1,005 1,008 4,300
2009/08/26 1,016 1,019 1,013 1,019 8,500
2009/08/25 999 1,010 999 1,007 4,300
2009/08/24 1,017 1,018 997 1,003 7,000
2009/08/21 1,001 1,001 990 999 7,700
2009/08/20 987 1,001 986 994 7,900
2009/08/19 981 987 981 984 3,300
2009/08/18 984 986 982 984 3,300
2009/08/17 994 994 984 987 5,300
2009/08/14 989 997 988 993 5,800
2009/08/13 988 993 983 989 2,100
2009/08/12 983 985 978 978 5,800
2009/08/11 992 993 980 986 4,100
2009/08/10 977 995 977 986 4,400
2009/08/07 991 997 975 982 7,300
2009/08/06 990 996 987 988 4,500
2009/08/05 993 1,005 993 1,000 6,800
2009/08/04 1,003 1,003 990 993 5,700
2009/08/03 988 993 982 993 4,300
2009/07/31 992 992 984 990 3,600
2009/07/30 982 985 977 985 6,100
2009/07/29 975 990 975 982 4,500
2009/07/28 986 988 979 980 4,200
2009/07/27 997 1,003 984 986 15,000
2009/07/24 967 975 966 975 9,100
2009/07/23 969 973 966 966 6,000
2009/07/22 960 970 960 967 4,900
2009/07/21 961 970 957 963 4,500
2009/07/17 970 970 960 960 3,100
2009/07/16 974 974 961 961 7,800
2009/07/15 974 974 951 954 6,100
2009/07/14 955 969 951 964 4,700
2009/07/13 962 975 952 952 6,900
2009/07/10 976 976 962 967 14,800
2009/07/09 951 956 950 956 7,900
2009/07/08 963 963 951 952 6,000
2009/07/07 960 963 957 961 5,600
2009/07/06 960 960 952 954 3,400
2009/07/03 951 958 950 952 6,700
2009/07/02 954 954 950 950 9,900
2009/07/01 955 968 950 954 9,200
2009/06/30 953 958 952 955 6,600
2009/06/29 950 960 949 952 8,300
2009/06/26 948 949 940 945 10,300
2009/06/25 934 940 933 940 15,500
2009/06/24 938 942 936 936 9,100
2009/06/23 943 943 939 939 9,900
2009/06/22 943 944 941 943 11,900
2009/06/19 943 944 938 940 8,100
2009/06/18 943 945 941 942 6,700
2009/06/17 945 948 941 943 9,100
2009/06/16 950 951 945 948 13,500
2009/06/15 950 954 948 950 9,600
2009/06/12 952 955 947 949 17,700
2009/06/11 956 958 951 952 6,900
2009/06/10 955 962 951 956 12,400
2009/06/09 955 956 951 955 7,800
2009/06/08 966 970 957 957 7,000
2009/06/05 970 970 961 961 3,000
2009/06/04 960 968 957 960 5,900
2009/06/03 969 969 960 961 4,200
2009/06/02 960 967 955 966 6,800
2009/06/01 961 961 951 960 6,900
2009/05/29 953 955 946 955 4,900
2009/05/28 955 961 952 958 3,800
2009/05/27 970 970 961 963 4,200
2009/05/26 971 971 962 969 6,600
2009/05/25 943 962 943 962 7,300
2009/05/22 937 942 936 942 3,400
2009/05/21 937 943 937 942 3,300
2009/05/20 943 944 940 943 5,000
2009/05/19 943 943 940 943 5,400
2009/05/18 940 940 933 935 7,300
2009/05/15 942 946 940 940 9,000
2009/05/14 944 945 940 940 6,900
2009/05/13 945 945 943 944 6,100
2009/05/12 949 949 944 944 7,400
2009/05/11 951 952 944 949 15,400
2009/05/08 951 952 948 951 6,600
2009/05/07 961 961 950 952 8,300
2009/05/01 959 960 955 956 6,600
2009/04/30 955 970 951 959 3,300
2009/04/28 962 970 950 950 4,600
2009/04/27 984 989 961 964 9,600
2009/04/24 993 993 981 984 4,100
2009/04/23 990 994 980 993 5,600
2009/04/22 1,002 1,002 983 992 3,500
2009/04/21 1,000 1,001 980 982 5,600
2009/04/20 999 1,003 998 1,001 1,700
2009/04/17 1,008 1,009 998 998 1,700
2009/04/16 1,010 1,012 998 998 3,500
2009/04/15 997 1,009 996 1,001 1,400
2009/04/14 1,006 1,011 990 996 5,100
2009/04/13 1,006 1,010 1,005 1,006 1,700
2009/04/10 1,016 1,024 1,004 1,007 3,100
2009/04/09 1,015 1,019 1,001 1,019 4,600
2009/04/08 1,009 1,012 1,000 1,005 4,000
2009/04/07 1,006 1,015 1,006 1,011 1,400
2009/04/06 1,012 1,016 1,003 1,006 4,200
2009/04/03 1,010 1,012 1,000 1,012 3,500
2009/04/02 1,016 1,026 1,008 1,021 6,400
2009/04/01 1,003 1,015 999 1,012 5,200
2009/03/31 1,014 1,015 994 999 5,300
2009/03/30 1,006 1,019 1,006 1,018 5,900
2009/03/27 1,010 1,012 1,000 1,004 8,700
2009/03/26 1,025 1,027 985 1,007 12,800
2009/03/25 1,008 1,019 1,003 1,019 23,600
2009/03/24 1,010 1,012 1,001 1,001 19,700
2009/03/23 1,010 1,016 1,006 1,011 17,200
2009/03/19 1,020 1,020 1,000 1,010 4,700
2009/03/18 1,023 1,029 1,014 1,015 5,200
2009/03/17 1,036 1,039 1,017 1,023 9,900
2009/03/16 1,020 1,047 1,020 1,043 8,700
2009/03/13 981 1,019 981 1,019 18,000
2009/03/12 995 1,013 995 1,001 4,600
2009/03/11 999 1,001 995 998 2,500
2009/03/10 999 1,000 988 992 5,300
2009/03/09 1,011 1,011 995 996 5,700
2009/03/06 1,018 1,020 1,010 1,010 9,600
2009/03/05 1,011 1,020 1,005 1,020 9,300
2009/03/04 999 1,009 995 1,005 3,400
2009/03/03 995 1,008 990 999 6,100
2009/03/02 999 1,003 995 996 4,400
2009/02/27 1,000 1,012 995 1,012 6,500
2009/02/26 989 996 988 996 9,100
2009/02/25 980 988 976 988 4,000
2009/02/24 978 980 973 977 2,100
2009/02/23 965 984 965 980 3,600
2009/02/20 972 996 972 982 4,400
2009/02/19 975 985 973 981 2,200
2009/02/18 980 985 975 976 5,000
2009/02/17 995 998 990 991 1,500
2009/02/16 984 994 984 994 4,500
2009/02/13 991 991 982 984 6,500
2009/02/12 1,001 1,007 987 989 7,500
2009/02/10 1,019 1,019 1,000 1,001 2,800
2009/02/09 1,012 1,019 1,000 1,000 4,200
2009/02/06 1,010 1,020 1,009 1,013 2,200
2009/02/05 1,018 1,020 1,008 1,009 6,200
2009/02/04 1,020 1,027 1,010 1,018 4,300
2009/02/03 1,035 1,035 1,023 1,027 5,000
2009/02/02 1,023 1,025 1,015 1,025 2,600
2009/01/30 1,026 1,040 1,021 1,023 4,500
2009/01/29 1,048 1,048 1,034 1,046 5,500
2009/01/28 1,031 1,041 1,024 1,037 6,200
2009/01/27 1,033 1,036 1,015 1,034 5,400
2009/01/26 1,040 1,040 1,010 1,010 8,700
2009/01/23 1,020 1,020 999 1,010 3,900
2009/01/22 1,020 1,020 1,003 1,020 6,200
2009/01/21 1,016 1,030 1,016 1,020 2,500
2009/01/20 1,033 1,042 1,031 1,036 2,400
2009/01/19 1,030 1,045 1,025 1,033 1,900
2009/01/16 1,015 1,025 1,010 1,025 8,800
2009/01/15 1,019 1,027 1,010 1,015 9,800
2009/01/14 1,046 1,046 1,023 1,023 3,300
2009/01/13 1,078 1,078 1,026 1,026 15,300
2009/01/09 1,071 1,071 1,019 1,038 7,700
2009/01/08 1,071 1,071 1,050 1,052 5,900
2009/01/07 1,082 1,082 1,066 1,067 6,200
2009/01/06 1,077 1,077 1,047 1,064 7,200
2009/01/05 1,041 1,050 1,039 1,044 3,100

このページの先頭へ