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

大冷(2883)の株価時系列情報

大冷(2883)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 2,054 2,059 2,046 2,053 4,300
2017/12/28 2,052 2,063 2,052 2,058 3,900
2017/12/27 2,061 2,062 2,051 2,051 3,200
2017/12/26 2,046 2,059 2,040 2,059 4,000
2017/12/25 2,042 2,046 2,042 2,046 2,500
2017/12/22 2,050 2,050 2,036 2,042 2,800
2017/12/21 2,051 2,055 2,033 2,033 4,900
2017/12/20 2,057 2,065 2,053 2,053 2,200
2017/12/19 2,068 2,068 2,057 2,057 2,700
2017/12/18 2,068 2,068 2,034 2,062 6,300
2017/12/15 2,060 2,068 2,053 2,068 3,800
2017/12/14 2,050 2,077 2,047 2,070 3,800
2017/12/13 2,035 2,045 2,034 2,043 3,600
2017/12/12 2,049 2,049 2,029 2,034 3,200
2017/12/11 2,028 2,033 2,026 2,031 3,200
2017/12/08 2,021 2,037 2,021 2,029 5,100
2017/12/07 2,037 2,040 2,026 2,031 2,500
2017/12/06 2,015 2,035 2,015 2,021 4,500
2017/12/05 2,023 2,023 2,013 2,022 2,500
2017/12/04 2,015 2,020 2,008 2,014 4,000
2017/12/01 2,029 2,030 2,012 2,014 3,400
2017/11/30 2,007 2,031 2,007 2,029 3,600
2017/11/29 2,010 2,028 2,010 2,019 4,200
2017/11/28 2,009 2,014 2,004 2,010 3,400
2017/11/27 2,003 2,007 2,001 2,006 6,900
2017/11/24 2,001 2,009 2,001 2,003 3,700
2017/11/22 2,023 2,023 2,005 2,005 6,400
2017/11/21 2,024 2,029 2,011 2,024 5,900
2017/11/20 2,027 2,027 2,011 2,016 4,600
2017/11/17 2,011 2,034 2,011 2,027 5,700
2017/11/16 2,010 2,044 2,010 2,027 4,600
2017/11/15 2,035 2,035 2,010 2,011 8,000
2017/11/14 2,045 2,045 2,031 2,040 3,100
2017/11/13 2,038 2,043 2,026 2,041 4,300
2017/11/10 2,040 2,044 2,036 2,038 4,000
2017/11/09 2,044 2,048 2,035 2,045 6,400
2017/11/08 2,042 2,045 2,035 2,044 3,600
2017/11/07 2,050 2,057 2,041 2,050 3,800
2017/11/06 2,054 2,065 2,047 2,060 6,200
2017/11/02 2,057 2,062 2,050 2,056 4,500
2017/11/01 2,075 2,080 2,052 2,080 9,600
2017/10/31 2,096 2,096 2,074 2,075 3,500
2017/10/30 2,069 2,099 2,067 2,099 8,800
2017/10/27 2,056 2,069 2,056 2,069 4,400
2017/10/26 2,056 2,059 2,051 2,059 3,100
2017/10/25 2,060 2,060 2,049 2,050 5,600
2017/10/24 2,060 2,060 2,043 2,052 2,500
2017/10/23 2,039 2,063 2,039 2,057 9,600
2017/10/20 2,035 2,048 2,032 2,047 5,600
2017/10/19 2,040 2,042 2,034 2,035 6,600
2017/10/18 2,035 2,042 2,035 2,041 4,800
2017/10/17 2,041 2,050 2,033 2,038 9,700
2017/10/16 2,050 2,072 2,043 2,065 11,400
2017/10/13 2,060 2,074 2,048 2,053 11,500
2017/10/12 2,065 2,067 2,045 2,056 7,600
2017/10/11 2,070 2,070 2,047 2,047 2,500
2017/10/10 2,075 2,075 2,048 2,059 5,900
2017/10/06 2,036 2,067 2,035 2,058 12,200
2017/10/05 2,035 2,040 2,035 2,037 5,300
2017/10/04 2,037 2,037 2,030 2,036 8,700
2017/10/03 2,048 2,052 2,031 2,037 8,000
2017/10/02 2,065 2,065 2,050 2,060 10,800
2017/09/29 2,042 2,074 2,040 2,065 9,100
2017/09/28 2,050 2,052 2,035 2,042 12,200
2017/09/27 1,990 2,077 1,989 2,045 40,600
2017/09/26 2,112 2,118 2,032 2,040 49,200
2017/09/25 2,130 2,143 2,119 2,120 21,900
2017/09/22 2,115 2,134 2,115 2,120 14,600
2017/09/21 2,074 2,112 2,074 2,106 30,500
2017/09/20 2,030 2,073 2,030 2,070 18,900
2017/09/19 2,028 2,030 2,021 2,030 15,900
2017/09/15 2,013 2,024 2,012 2,021 9,000
2017/09/14 1,998 2,009 1,998 2,007 13,600
2017/09/13 1,999 2,010 1,998 1,998 13,300
2017/09/12 1,998 2,008 1,994 1,996 11,700
2017/09/11 1,990 1,997 1,989 1,994 8,100
2017/09/08 1,978 1,990 1,978 1,989 11,600
2017/09/07 1,960 1,978 1,959 1,975 8,700
2017/09/06 1,933 1,959 1,933 1,959 8,100
2017/09/05 1,973 1,980 1,942 1,946 15,200
2017/09/04 1,975 1,975 1,962 1,973 11,300
2017/09/01 1,970 1,981 1,965 1,977 15,300
2017/08/31 1,955 1,966 1,955 1,956 8,500
2017/08/30 1,965 1,977 1,951 1,955 17,600
2017/08/29 1,959 1,964 1,953 1,961 9,400
2017/08/28 1,956 1,960 1,950 1,960 10,600
2017/08/25 1,954 1,954 1,935 1,948 8,500
2017/08/24 1,943 1,952 1,942 1,942 9,800
2017/08/23 1,944 1,950 1,931 1,950 10,700
2017/08/22 1,948 1,948 1,908 1,937 19,800
2017/08/21 1,890 1,944 1,890 1,940 36,200
2017/08/18 1,880 1,887 1,875 1,885 12,300
2017/08/17 1,876 1,887 1,875 1,883 10,900
2017/08/16 1,880 1,884 1,872 1,876 7,400
2017/08/15 1,855 1,879 1,855 1,872 15,000
2017/08/14 1,850 1,858 1,843 1,855 10,600
2017/08/10 1,853 1,864 1,853 1,859 11,300
2017/08/09 1,856 1,856 1,836 1,853 10,600
2017/08/08 1,862 1,863 1,857 1,859 8,300
2017/08/07 1,852 1,865 1,852 1,861 14,300
2017/08/04 1,847 1,856 1,846 1,853 12,200
2017/08/03 1,841 1,855 1,841 1,851 9,400
2017/08/02 1,830 1,850 1,828 1,850 11,700
2017/08/01 1,842 1,857 1,830 1,841 18,400
2017/07/31 1,827 1,844 1,825 1,842 12,000
2017/07/28 1,826 1,827 1,820 1,826 11,600
2017/07/27 1,826 1,834 1,825 1,827 9,900
2017/07/26 1,825 1,827 1,823 1,825 6,900
2017/07/25 1,826 1,826 1,821 1,824 6,200
2017/07/24 1,825 1,828 1,821 1,828 10,100
2017/07/21 1,826 1,827 1,820 1,823 8,000
2017/07/20 1,822 1,827 1,820 1,826 6,100
2017/07/19 1,821 1,826 1,821 1,822 4,600
2017/07/18 1,823 1,823 1,820 1,821 5,300
2017/07/14 1,820 1,824 1,817 1,823 3,000
2017/07/13 1,821 1,824 1,820 1,820 3,200
2017/07/12 1,833 1,833 1,822 1,824 4,200
2017/07/11 1,826 1,831 1,824 1,827 2,900
2017/07/10 1,821 1,829 1,820 1,826 6,600
2017/07/07 1,825 1,825 1,820 1,820 4,400
2017/07/06 1,837 1,837 1,820 1,821 6,100
2017/07/05 1,830 1,831 1,828 1,828 3,400
2017/07/04 1,835 1,839 1,830 1,830 3,900
2017/07/03 1,837 1,840 1,835 1,836 3,300
2017/06/30 1,831 1,835 1,825 1,831 4,800
2017/06/29 1,837 1,837 1,830 1,837 3,500
2017/06/28 1,833 1,837 1,828 1,831 3,800
2017/06/27 1,838 1,839 1,833 1,833 4,500
2017/06/26 1,841 1,841 1,833 1,837 5,500
2017/06/23 1,828 1,833 1,828 1,829 4,300
2017/06/22 1,821 1,830 1,821 1,828 7,000
2017/06/21 1,825 1,830 1,825 1,826 3,500
2017/06/20 1,830 1,830 1,826 1,830 3,200
2017/06/19 1,828 1,829 1,826 1,826 2,600
2017/06/16 1,833 1,834 1,826 1,828 5,100
2017/06/15 1,833 1,833 1,824 1,828 2,600
2017/06/14 1,833 1,833 1,826 1,826 3,000
2017/06/13 1,833 1,833 1,825 1,826 3,400
2017/06/12 1,832 1,832 1,815 1,828 5,400
2017/06/09 1,816 1,833 1,815 1,821 4,400
2017/06/08 1,814 1,838 1,814 1,816 4,700
2017/06/07 1,826 1,827 1,810 1,814 7,500
2017/06/06 1,833 1,835 1,820 1,821 5,400
2017/06/05 1,830 1,835 1,822 1,833 4,300
2017/06/02 1,828 1,830 1,820 1,829 12,400
2017/06/01 1,830 1,830 1,822 1,829 6,900
2017/05/31 1,830 1,830 1,815 1,820 5,900
2017/05/30 1,824 1,828 1,817 1,828 4,300
2017/05/29 1,826 1,826 1,813 1,824 4,600
2017/05/26 1,828 1,829 1,805 1,811 11,100
2017/05/25 1,824 1,830 1,821 1,828 5,300
2017/05/24 1,818 1,825 1,818 1,823 6,800
2017/05/23 1,814 1,820 1,814 1,820 5,100
2017/05/22 1,802 1,808 1,802 1,808 7,000
2017/05/19 1,818 1,818 1,804 1,808 4,900
2017/05/18 1,815 1,817 1,809 1,816 5,800
2017/05/17 1,817 1,820 1,813 1,819 3,800
2017/05/16 1,815 1,818 1,813 1,817 3,100
2017/05/15 1,804 1,816 1,803 1,813 5,600
2017/05/12 1,809 1,809 1,794 1,803 5,200
2017/05/11 1,810 1,810 1,785 1,789 10,200
2017/05/10 1,818 1,818 1,810 1,813 3,900
2017/05/09 1,819 1,819 1,814 1,818 5,300
2017/05/08 1,813 1,813 1,801 1,811 4,500
2017/05/02 1,795 1,800 1,781 1,790 5,500
2017/05/01 1,791 1,797 1,784 1,789 2,500
2017/04/28 1,795 1,796 1,784 1,791 6,500
2017/04/27 1,789 1,818 1,767 1,767 26,600
2017/04/26 1,783 1,802 1,783 1,797 7,400
2017/04/25 1,794 1,800 1,780 1,783 8,100
2017/04/24 1,763 1,780 1,763 1,772 7,200
2017/04/21 1,750 1,771 1,750 1,771 4,700
2017/04/20 1,760 1,760 1,747 1,752 4,200
2017/04/19 1,738 1,759 1,738 1,751 6,600
2017/04/18 1,742 1,759 1,738 1,738 5,200
2017/04/17 1,738 1,759 1,738 1,740 4,400
2017/04/14 1,740 1,753 1,738 1,741 3,600
2017/04/13 1,741 1,748 1,735 1,739 8,500
2017/04/12 1,749 1,755 1,735 1,753 7,300
2017/04/11 1,750 1,753 1,735 1,743 4,300
2017/04/10 1,734 1,759 1,734 1,742 5,600
2017/04/07 1,755 1,764 1,734 1,734 5,900
2017/04/06 1,781 1,781 1,734 1,740 7,300
2017/04/05 1,776 1,794 1,762 1,764 6,900
2017/04/04 1,771 1,795 1,760 1,795 8,000
2017/04/03 1,800 1,807 1,771 1,771 13,300
2017/03/31 1,829 1,830 1,802 1,808 5,200
2017/03/30 1,832 1,834 1,800 1,822 6,700
2017/03/29 1,800 1,834 1,791 1,834 12,300
2017/03/28 1,845 1,850 1,840 1,850 12,200
2017/03/27 1,840 1,850 1,832 1,850 9,400
2017/03/24 1,824 1,844 1,824 1,838 4,200
2017/03/23 1,832 1,836 1,822 1,822 6,100
2017/03/22 1,849 1,849 1,830 1,833 11,000
2017/03/21 1,837 1,850 1,834 1,850 18,200
2017/03/17 1,830 1,834 1,828 1,834 4,700
2017/03/16 1,828 1,829 1,824 1,828 5,000
2017/03/15 1,834 1,834 1,828 1,828 6,100
2017/03/14 1,834 1,835 1,830 1,834 4,100
2017/03/13 1,828 1,835 1,826 1,834 7,100
2017/03/10 1,816 1,833 1,815 1,826 8,600
2017/03/09 1,830 1,835 1,820 1,820 7,300
2017/03/08 1,835 1,837 1,830 1,836 5,300
2017/03/07 1,833 1,837 1,830 1,835 5,800
2017/03/06 1,836 1,836 1,828 1,832 8,800
2017/03/03 1,836 1,837 1,810 1,836 8,700
2017/03/02 1,828 1,836 1,825 1,836 3,700
2017/03/01 1,831 1,835 1,825 1,828 6,700
2017/02/28 1,839 1,839 1,810 1,831 9,500
2017/02/27 1,809 1,833 1,809 1,828 15,700
2017/02/24 1,809 1,810 1,800 1,809 4,100
2017/02/23 1,804 1,808 1,801 1,807 7,000
2017/02/22 1,804 1,806 1,800 1,804 9,800
2017/02/21 1,805 1,807 1,795 1,804 6,500
2017/02/20 1,798 1,808 1,790 1,805 10,100
2017/02/17 1,788 1,796 1,785 1,796 4,700
2017/02/16 1,792 1,792 1,788 1,788 2,200
2017/02/15 1,785 1,790 1,785 1,788 4,700
2017/02/14 1,785 1,786 1,778 1,781 3,800
2017/02/13 1,774 1,782 1,770 1,773 9,400
2017/02/10 1,780 1,780 1,761 1,774 2,800
2017/02/09 1,763 1,774 1,750 1,774 9,600
2017/02/08 1,776 1,784 1,760 1,763 9,300
2017/02/07 1,780 1,780 1,770 1,778 7,600
2017/02/06 1,774 1,780 1,774 1,777 4,300
2017/02/03 1,771 1,779 1,771 1,774 3,600
2017/02/02 1,780 1,780 1,771 1,771 5,600
2017/02/01 1,769 1,790 1,769 1,780 9,900
2017/01/31 1,770 1,779 1,768 1,773 5,800
2017/01/30 1,764 1,780 1,763 1,770 9,800
2017/01/27 1,761 1,769 1,761 1,765 3,400
2017/01/26 1,760 1,768 1,755 1,761 6,900
2017/01/25 1,765 1,765 1,754 1,758 4,800
2017/01/24 1,753 1,763 1,753 1,760 6,900
2017/01/23 1,751 1,758 1,751 1,752 2,900
2017/01/20 1,760 1,760 1,741 1,751 6,300
2017/01/19 1,740 1,747 1,735 1,738 2,500
2017/01/18 1,731 1,742 1,731 1,735 3,100
2017/01/17 1,755 1,755 1,730 1,750 9,400
2017/01/16 1,760 1,761 1,750 1,758 6,100
2017/01/13 1,745 1,765 1,745 1,760 7,100
2017/01/12 1,767 1,767 1,750 1,759 9,800
2017/01/11 1,742 1,764 1,742 1,763 9,400
2017/01/10 1,735 1,745 1,734 1,738 8,600
2017/01/06 1,700 1,736 1,700 1,727 10,900
2017/01/05 1,681 1,729 1,681 1,721 21,600
2017/01/04 1,655 1,700 1,655 1,695 12,000

このページの先頭へ