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

大森屋(2917)の株価時系列情報

大森屋(2917)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
2011/12/22 924 940 924 940 3,000
2011/12/21 910 910 910 910 1,000
2011/12/20 910 910 910 910 1,000
2011/12/19 920 920 920 920 1,000
2011/12/16 915 915 915 915 1,000
2011/12/15 908 908 908 908 1,000
2011/12/14 897 897 897 897 1,000
2011/12/09 909 909 909 909 2,000
2011/12/07 895 895 895 895 1,000
2011/12/05 908 908 908 908 1,000
2011/11/30 0 0 0 909 0
2011/11/29 0 0 0 909 0
2011/11/28 0 0 0 909 0
2011/11/25 0 0 0 909 0
2011/11/24 0 0 0 909 0
2011/11/22 0 0 0 909 0
2011/11/21 0 0 0 909 0
2011/11/18 909 909 909 909 1,000
2011/11/17 909 909 909 909 1,000
2011/11/16 908 908 908 908 1,000
2011/11/15 912 912 912 912 1,000
2011/11/14 0 0 0 901 0
2011/11/11 0 0 0 901 0
2011/11/10 0 0 0 901 0
2011/11/09 901 901 901 901 1,000
2011/11/08 0 0 0 925 0
2011/11/07 0 0 0 925 0
2011/11/04 0 0 0 925 0
2011/11/02 925 925 925 925 1,000
2011/11/01 925 925 925 925 1,000
2011/10/31 0 0 0 910 0
2011/10/28 910 910 910 910 1,000
2011/10/27 910 910 910 910 1,000
2011/10/26 895 895 895 895 2,000
2011/10/25 887 895 887 895 2,000
2011/10/24 0 0 0 929 0
2011/10/21 0 0 0 929 0
2011/10/20 0 0 0 929 0
2011/10/19 0 0 0 929 0
2011/10/18 929 929 929 929 1,000
2011/10/17 929 929 929 929 1,000
2011/10/14 917 917 917 917 1,000
2011/10/13 0 0 0 890 0
2011/10/12 0 0 0 890 0
2011/10/11 0 0 0 890 0
2011/10/07 0 0 0 890 0
2011/10/06 0 0 0 890 0
2011/10/05 890 890 890 890 1,000
2011/10/04 0 0 0 900 0
2011/10/03 900 900 900 900 1,000
2011/09/30 0 0 0 910 0
2011/09/29 0 0 0 910 0
2011/09/28 905 910 905 910 2,000
2011/09/27 0 0 0 915 0
2011/09/26 915 915 915 915 1,000
2011/09/22 948 957 927 927 4,000
2011/09/21 0 0 0 949 0
2011/09/20 949 949 949 949 1,000
2011/09/16 934 934 934 934 1,000
2011/09/15 934 934 934 934 1,000
2011/09/14 0 0 0 928 0
2011/09/13 928 928 928 928 1,000
2011/09/12 0 0 0 940 0
2011/09/09 940 940 940 940 1,000
2011/09/08 930 930 930 930 1,000
2011/09/07 0 0 0 915 0
2011/09/06 916 916 915 915 3,000
2011/09/05 910 910 910 910 1,000
2011/09/02 906 906 905 905 3,000
2011/09/01 0 0 0 917 0
2011/08/31 0 0 0 917 0
2011/08/30 0 0 0 917 0
2011/08/29 917 917 917 917 1,000
2011/08/26 0 0 0 947 0
2011/08/25 0 0 0 947 0
2011/08/24 0 0 0 947 0
2011/08/23 0 0 0 947 0
2011/08/22 0 0 0 947 0
2011/08/19 0 0 0 947 0
2011/08/18 0 0 0 947 0
2011/08/17 947 947 947 947 1,000
2011/08/16 940 940 940 940 1,000
2011/08/15 948 948 948 948 1,000
2011/08/12 0 0 0 950 0
2011/08/11 950 950 950 950 1,000
2011/08/10 0 0 0 941 0
2011/08/09 941 941 941 941 1,000
2011/08/08 0 0 0 984 0
2011/08/05 0 0 0 984 0
2011/08/04 0 0 0 984 0
2011/08/03 984 984 984 984 1,000
2011/08/02 0 0 0 984 0
2011/08/01 0 0 0 984 0
2011/07/29 984 984 984 984 1,000
2011/07/28 0 0 0 984 0
2011/07/27 0 0 0 984 0
2011/07/26 0 0 0 984 0
2011/07/25 984 984 984 984 1,000
2011/07/22 0 0 0 984 0
2011/07/21 0 0 0 984 0
2011/07/20 984 984 984 984 1,000
2011/07/19 984 984 984 984 1,000
2011/07/15 984 984 984 984 1,000
2011/07/14 0 0 0 984 0
2011/07/13 0 0 0 984 0
2011/07/12 0 0 0 984 0
2011/07/11 0 0 0 984 0
2011/07/08 984 984 984 984 2,000
2011/07/07 955 955 955 955 1,000
2011/07/06 0 0 0 970 0
2011/07/05 0 0 0 970 0
2011/07/04 0 0 0 970 0
2011/07/01 970 970 970 970 2,000
2011/06/30 0 0 0 970 0
2011/06/29 970 970 970 970 1,000
2011/06/28 970 970 970 970 1,000
2011/06/27 980 980 980 980 1,000
2011/06/24 0 0 0 968 0
2011/06/23 0 0 0 968 0
2011/06/22 0 0 0 968 0
2011/06/21 968 968 968 968 1,000
2011/06/20 0 0 0 983 0
2011/06/17 983 983 983 983 1,000
2011/06/16 983 983 983 983 1,000
2011/06/15 983 983 983 983 1,000
2011/06/14 0 0 0 970 0
2011/06/13 950 970 950 970 2,000
2011/06/10 0 0 0 938 0
2011/06/09 0 0 0 938 0
2011/06/08 0 0 0 938 0
2011/06/07 0 0 0 938 0
2011/06/06 0 0 0 938 0
2011/06/03 0 0 0 938 0
2011/06/02 0 0 0 938 0
2011/06/01 0 0 0 938 0
2011/05/31 0 0 0 938 0
2011/05/30 0 0 0 938 0
2011/05/27 0 0 0 938 0
2011/05/26 0 0 0 938 0
2011/05/25 983 983 938 938 4,000
2011/05/24 0 0 0 971 0
2011/05/23 0 0 0 971 0
2011/05/20 0 0 0 971 0
2011/05/19 970 971 970 971 6,000
2011/05/18 0 0 0 974 0
2011/05/17 967 974 965 974 3,000
2011/05/16 970 982 970 982 2,000
2011/05/13 982 982 970 970 2,000
2011/05/12 970 970 970 970 1,000
2011/05/11 977 977 961 977 4,000
2011/05/10 0 0 0 972 0
2011/05/09 0 0 0 972 0
2011/05/06 0 0 0 972 0
2011/05/02 985 985 972 972 2,000
2011/04/28 0 0 0 995 0
2011/04/27 0 0 0 995 0
2011/04/26 0 0 0 995 0
2011/04/25 0 0 0 995 0
2011/04/22 0 0 0 995 0
2011/04/21 995 995 995 995 1,000
2011/04/20 995 995 995 995 1,000
2011/04/19 998 998 998 998 1,000
2011/04/18 999 999 999 999 1,000
2011/04/15 1,000 1,000 1,000 1,000 1,000
2011/04/14 0 0 0 995 0
2011/04/13 0 0 0 995 0
2011/04/12 995 995 995 995 1,000
2011/04/11 0 0 0 995 0
2011/04/08 0 0 0 995 0
2011/04/07 0 0 0 995 0
2011/04/06 0 0 0 995 0
2011/04/05 0 0 0 995 0
2011/04/04 995 995 995 995 1,000
2011/04/01 0 0 0 995 0
2011/03/31 0 0 0 995 0
2011/03/30 0 0 0 995 0
2011/03/29 0 0 0 995 0
2011/03/28 1,020 1,020 990 995 3,000
2011/03/25 1,020 1,020 1,020 1,020 1,000
2011/03/24 0 0 0 1,025 0
2011/03/23 0 0 0 1,025 0
2011/03/22 0 0 0 1,025 0
2011/03/18 0 0 0 1,025 0
2011/03/17 1,025 1,025 1,025 1,025 1,000
2011/03/16 970 1,021 970 1,021 2,000
2011/03/15 982 993 980 993 3,000
2011/03/14 1,012 1,012 1,012 1,012 1,000
2011/03/11 0 0 0 1,020 0
2011/03/10 0 0 0 1,020 0
2011/03/09 1,020 1,020 1,020 1,020 1,000
2011/03/08 1,020 1,020 1,020 1,020 1,000
2011/03/07 0 0 0 1,050 0
2011/03/04 1,050 1,050 1,050 1,050 1,000
2011/03/03 1,020 1,020 1,020 1,020 1,000
2011/03/02 0 0 0 1,020 0
2011/03/01 0 0 0 1,020 0
2011/02/28 1,020 1,020 1,020 1,020 1,000
2011/02/25 1,030 1,030 1,030 1,030 1,000
2011/02/24 1,000 1,000 1,000 1,000 1,000
2011/02/23 0 0 0 1,011 0
2011/02/22 0 0 0 1,011 0
2011/02/21 0 0 0 1,011 0
2011/02/18 1,011 1,011 1,011 1,011 1,000
2011/02/17 1,025 1,030 1,025 1,030 2,000
2011/02/16 1,030 1,030 1,030 1,030 1,000
2011/02/15 1,035 1,035 1,035 1,035 1,000
2011/02/14 1,009 1,009 1,009 1,009 1,000
2011/02/10 955 1,000 955 1,000 2,000
2011/02/09 0 0 0 950 0
2011/02/08 0 0 0 950 0
2011/02/07 0 0 0 950 0
2011/02/04 0 0 0 950 0
2011/02/03 0 0 0 950 0
2011/02/02 0 0 0 950 0
2011/02/01 0 0 0 950 0
2011/01/31 0 0 0 950 0
2011/01/28 970 970 950 950 2,000
2011/01/27 0 0 0 1,045 0
2011/01/26 1,045 1,045 1,045 1,045 1,000
2011/01/25 0 0 0 1,050 0
2011/01/24 0 0 0 1,050 0
2011/01/21 0 0 0 1,050 0
2011/01/20 1,040 1,050 1,040 1,050 2,000
2011/01/19 1,030 1,030 1,030 1,030 2,000
2011/01/18 1,000 1,000 1,000 1,000 3,000
2011/01/17 995 995 995 995 3,000
2011/01/14 965 965 965 965 2,000
2011/01/13 0 0 0 919 0
2011/01/12 0 0 0 919 0
2011/01/11 918 919 918 919 2,000
2011/01/07 0 0 0 914 0
2011/01/06 0 0 0 914 0
2011/01/05 0 0 0 914 0
2011/01/04 0 0 0 914 0

このページの先頭へ