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
2010/12/30 933 937 921 924 13,100
2010/12/29 917 922 917 918 3,700
2010/12/28 917 920 917 917 1,800
2010/12/27 913 918 913 916 5,500
2010/12/24 908 911 905 909 3,400
2010/12/22 915 915 908 908 3,600
2010/12/21 914 915 911 911 5,200
2010/12/20 910 914 906 913 3,400
2010/12/17 911 914 910 911 5,600
2010/12/16 912 913 906 911 7,400
2010/12/15 901 911 900 910 7,200
2010/12/14 905 910 901 910 6,100
2010/12/13 900 904 895 904 6,200
2010/12/10 895 899 891 897 17,800
2010/12/09 884 893 883 891 4,000
2010/12/08 875 885 869 883 6,400
2010/12/07 864 870 857 870 6,600
2010/12/06 857 865 855 861 4,500
2010/12/03 857 858 854 857 3,400
2010/12/02 863 865 854 857 5,300
2010/12/01 852 861 851 861 4,400
2010/11/30 863 864 855 855 7,600
2010/11/29 857 865 857 865 3,400
2010/11/26 862 862 855 855 4,200
2010/11/25 859 860 854 858 7,900
2010/11/24 860 860 856 859 2,500
2010/11/22 855 860 855 859 3,100
2010/11/19 853 854 850 854 7,000
2010/11/18 848 852 846 852 4,500
2010/11/17 841 849 841 849 3,300
2010/11/16 837 848 837 846 5,400
2010/11/15 847 854 847 852 3,000
2010/11/12 853 853 849 849 3,800
2010/11/11 848 858 848 853 4,900
2010/11/10 840 860 840 859 5,200
2010/11/09 849 850 844 850 3,800
2010/11/08 848 849 844 849 3,500
2010/11/05 836 856 836 844 7,900
2010/11/04 817 840 817 821 7,500
2010/11/02 821 833 815 815 10,700
2010/11/01 806 815 806 806 3,700
2010/10/29 820 822 806 806 6,000
2010/10/28 828 834 821 823 9,200
2010/10/27 841 841 829 831 2,700
2010/10/26 850 850 835 843 5,600
2010/10/25 837 845 832 835 5,300
2010/10/22 826 841 826 837 4,000
2010/10/21 840 840 826 826 5,600
2010/10/20 845 845 835 839 6,700
2010/10/19 851 860 850 860 5,800
2010/10/18 826 860 826 860 23,300
2010/10/15 812 820 801 802 15,000
2010/10/14 837 839 820 827 10,900
2010/10/13 839 842 835 837 7,700
2010/10/12 868 868 837 839 8,900
2010/10/08 866 872 862 862 6,900
2010/10/07 858 866 858 862 4,200
2010/10/06 869 869 857 865 8,200
2010/10/05 867 867 854 864 10,000
2010/10/04 878 880 870 870 9,000
2010/10/01 882 882 878 878 7,300
2010/09/30 886 890 881 881 7,500
2010/09/29 886 890 883 890 10,900
2010/09/28 885 886 880 883 31,700
2010/09/27 900 903 897 902 141,800
2010/09/24 908 909 904 904 18,400
2010/09/22 908 910 906 906 6,000
2010/09/21 911 915 908 908 5,400
2010/09/17 904 913 904 909 5,700
2010/09/16 910 920 901 914 5,900
2010/09/15 903 909 895 909 9,300
2010/09/14 907 907 901 903 3,100
2010/09/13 908 912 908 908 3,800
2010/09/10 920 920 906 908 13,600
2010/09/09 912 912 902 910 3,500
2010/09/08 909 909 901 901 3,500
2010/09/07 901 912 901 912 4,100
2010/09/06 906 907 898 906 3,800
2010/09/03 891 902 891 895 5,600
2010/09/02 902 902 893 902 6,700
2010/09/01 894 899 891 892 6,800
2010/08/31 910 910 891 892 4,700
2010/08/30 910 917 908 916 6,200
2010/08/27 883 905 883 905 7,500
2010/08/26 890 893 880 893 8,700
2010/08/25 883 889 883 886 4,700
2010/08/24 880 886 880 883 4,000
2010/08/23 883 884 882 882 3,200
2010/08/20 886 889 885 885 4,400
2010/08/19 886 895 886 891 6,400
2010/08/18 888 888 881 883 3,800
2010/08/17 882 885 880 882 5,400
2010/08/16 885 887 882 882 3,900
2010/08/13 884 885 883 885 4,800
2010/08/12 880 886 880 884 5,900
2010/08/11 891 891 881 883 10,800
2010/08/10 902 905 890 891 10,500
2010/08/09 901 905 898 902 1,900
2010/08/06 896 906 896 900 4,400
2010/08/05 895 902 894 902 3,100
2010/08/04 901 905 891 891 5,800
2010/08/03 915 915 902 907 4,000
2010/08/02 897 906 897 900 3,900
2010/07/30 900 900 891 891 6,100
2010/07/29 913 913 900 901 5,100
2010/07/28 900 914 900 914 4,800
2010/07/27 900 900 897 900 2,700
2010/07/26 910 910 901 902 7,700
2010/07/23 898 910 898 902 9,700
2010/07/22 893 899 891 898 4,500
2010/07/21 891 894 887 887 2,700
2010/07/20 885 892 885 892 3,500
2010/07/16 893 899 888 891 8,000
2010/07/15 898 898 893 893 2,800
2010/07/14 892 903 892 898 3,200
2010/07/13 895 898 892 892 4,900
2010/07/12 895 908 892 894 8,100
2010/07/09 914 927 904 910 6,300
2010/07/08 915 917 911 914 3,200
2010/07/07 904 906 904 904 2,000
2010/07/06 905 910 901 905 3,100
2010/07/05 902 905 900 901 2,200
2010/07/02 908 908 901 902 5,200
2010/07/01 899 902 897 902 3,200
2010/06/30 913 913 898 899 15,300
2010/06/29 900 903 896 898 5,700
2010/06/28 901 901 898 900 4,800
2010/06/25 892 900 891 892 2,900
2010/06/24 894 902 892 892 1,200
2010/06/23 901 907 890 892 3,700
2010/06/22 903 907 902 906 2,000
2010/06/21 904 918 904 908 5,100
2010/06/18 900 907 880 907 7,700
2010/06/17 904 908 904 906 5,000
2010/06/16 902 905 900 904 9,200
2010/06/15 905 905 900 903 1,200
2010/06/14 900 908 898 906 3,200
2010/06/11 900 905 892 896 12,600
2010/06/10 891 897 891 893 3,400
2010/06/09 898 900 892 894 2,400
2010/06/08 891 900 891 896 2,600
2010/06/07 894 896 892 892 2,500
2010/06/04 904 905 898 902 2,800
2010/06/03 907 907 902 902 4,300
2010/06/02 897 900 895 898 5,800
2010/06/01 886 900 885 893 4,400
2010/05/31 884 899 884 884 4,400
2010/05/28 882 898 881 883 10,000
2010/05/27 878 881 877 878 7,400
2010/05/26 897 897 878 878 11,900
2010/05/25 881 894 880 882 8,900
2010/05/24 898 898 881 881 7,200
2010/05/21 895 908 888 888 11,000
2010/05/20 900 909 895 897 5,800
2010/05/19 902 912 900 901 6,200
2010/05/18 903 917 900 901 7,000
2010/05/17 917 919 900 901 9,000
2010/05/14 915 921 907 907 7,000
2010/05/13 917 917 909 915 2,400
2010/05/12 905 921 904 909 5,300
2010/05/11 925 930 902 903 10,700
2010/05/10 902 924 902 923 7,100
2010/05/07 880 919 878 901 15,400
2010/05/06 930 932 922 925 9,000
2010/04/30 936 940 936 939 3,400
2010/04/28 938 938 932 936 8,000
2010/04/27 946 947 936 939 3,000
2010/04/26 949 950 941 949 11,600
2010/04/23 932 944 931 941 5,200
2010/04/22 944 944 929 937 5,500
2010/04/21 935 945 928 944 7,500
2010/04/20 937 940 933 933 4,000
2010/04/19 939 939 931 931 4,800
2010/04/16 946 946 940 942 4,000
2010/04/15 940 947 940 946 6,600
2010/04/14 948 948 941 941 4,700
2010/04/13 948 949 941 941 3,700
2010/04/12 944 947 943 944 6,600
2010/04/09 942 949 942 943 4,600
2010/04/08 943 947 943 943 4,200
2010/04/07 944 949 943 949 6,000
2010/04/06 945 949 944 944 5,000
2010/04/05 946 948 941 945 4,100
2010/04/02 948 948 938 945 5,900
2010/04/01 937 945 936 945 8,800
2010/03/31 936 945 936 945 9,800
2010/03/30 933 943 933 940 6,400
2010/03/29 942 942 927 931 17,200
2010/03/26 958 969 950 969 47,600
2010/03/25 952 956 948 954 14,400
2010/03/24 950 954 945 952 14,400
2010/03/23 950 956 950 954 5,100
2010/03/19 939 950 939 949 6,100
2010/03/18 947 950 945 945 3,000
2010/03/17 942 949 942 949 3,800
2010/03/16 940 942 938 942 3,700
2010/03/15 930 940 930 940 4,100
2010/03/12 930 939 927 938 11,100
2010/03/11 930 937 930 936 3,100
2010/03/10 940 940 930 930 4,400
2010/03/09 937 940 937 940 2,400
2010/03/08 945 946 930 937 4,800
2010/03/05 925 936 920 930 7,500
2010/03/04 931 934 922 922 6,300
2010/03/03 930 930 927 930 3,300
2010/03/02 920 929 920 927 6,600
2010/03/01 920 924 919 923 8,400
2010/02/26 920 920 913 919 6,700
2010/02/25 911 916 911 914 4,900
2010/02/24 911 912 911 911 3,400
2010/02/23 912 915 907 915 2,700
2010/02/22 904 920 904 912 5,500
2010/02/19 905 909 902 903 3,000
2010/02/18 918 918 903 905 4,100
2010/02/17 900 908 900 903 3,100
2010/02/16 895 900 895 897 5,800
2010/02/15 902 906 896 896 7,500
2010/02/12 904 904 900 900 6,000
2010/02/10 901 907 901 901 3,800
2010/02/09 903 905 899 900 10,400
2010/02/08 909 910 902 905 8,800
2010/02/05 920 920 913 914 9,100
2010/02/04 926 928 919 925 5,600
2010/02/03 917 926 917 922 4,300
2010/02/02 916 926 914 918 5,500
2010/02/01 921 926 913 921 9,100
2010/01/29 945 945 921 921 6,900
2010/01/28 938 938 928 935 2,800
2010/01/27 938 947 932 932 6,500
2010/01/26 950 950 938 938 7,200
2010/01/25 950 950 933 948 8,100
2010/01/22 952 958 949 950 5,900
2010/01/21 951 960 951 958 7,800
2010/01/20 952 953 951 952 2,500
2010/01/19 960 960 950 954 4,100
2010/01/18 954 959 953 955 2,400
2010/01/15 962 963 952 954 6,400
2010/01/14 950 961 950 959 3,200
2010/01/13 950 960 950 953 3,600
2010/01/12 970 970 949 950 22,200
2010/01/08 955 955 948 951 8,000
2010/01/07 962 962 948 950 9,300
2010/01/06 960 960 948 949 7,600
2010/01/05 962 962 951 957 3,600
2010/01/04 949 961 949 961 3,700

このページの先頭へ