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
2014/12/29 988 988 988 988 1,000
2014/12/26 979 980 979 980 2,000
2014/12/25 968 968 960 967 4,000
2014/12/24 960 960 953 953 2,000
2014/12/22 975 975 975 975 1,000
2014/12/19 985 990 985 989 3,000
2014/12/18 1,009 1,009 1,009 1,009 1,000
2014/12/17 978 994 978 994 5,000
2014/12/16 994 994 979 979 3,000
2014/12/15 982 982 982 982 1,000
2014/12/12 980 985 970 970 3,000
2014/12/11 970 980 970 980 3,000
2014/12/10 994 994 970 970 5,000
2014/12/08 977 977 972 972 4,000
2014/12/05 973 973 973 973 1,000
2014/12/04 978 978 973 973 3,000
2014/12/03 1,008 1,008 1,008 1,008 1,000
2014/12/01 950 1,020 950 1,018 4,000
2014/11/28 951 951 950 950 3,000
2014/11/26 960 960 954 954 2,000
2014/11/25 980 980 980 980 2,000
2014/11/21 955 955 950 950 2,000
2014/11/20 970 972 965 965 9,000
2014/11/19 991 991 980 980 3,000
2014/11/18 1,010 1,010 1,010 1,010 4,000
2014/11/17 995 995 995 995 1,000
2014/11/14 966 980 960 980 7,000
2014/11/13 955 960 955 960 5,000
2014/11/12 955 955 955 955 1,000
2014/11/11 955 955 955 955 1,000
2014/11/10 950 950 950 950 2,000
2014/11/07 948 951 948 951 2,000
2014/11/05 942 955 942 955 3,000
2014/11/04 950 950 950 950 1,000
2014/10/31 936 940 936 940 2,000
2014/10/29 931 931 931 931 1,000
2014/10/27 922 922 922 922 1,000
2014/10/21 927 927 927 927 1,000
2014/10/20 945 945 945 945 1,000
2014/10/17 940 940 940 940 1,000
2014/10/16 935 940 935 940 2,000
2014/10/15 950 950 950 950 1,000
2014/10/14 950 950 950 950 1,000
2014/10/10 935 944 935 944 2,000
2014/10/08 950 950 950 950 1,000
2014/10/02 935 935 935 935 1,000
2014/10/01 935 935 935 935 1,000
2014/09/30 937 937 935 935 3,000
2014/09/26 952 952 951 951 6,000
2014/09/25 1,029 1,029 1,002 1,002 4,000
2014/09/24 1,000 1,029 1,000 1,029 6,000
2014/09/22 990 1,030 990 1,030 3,000
2014/09/19 989 1,010 989 1,010 5,000
2014/09/18 1,035 1,035 1,000 1,000 3,000
2014/09/17 980 991 980 991 4,000
2014/09/16 980 981 974 976 4,000
2014/09/12 968 968 968 968 1,000
2014/09/11 955 955 955 955 1,000
2014/09/10 956 969 956 969 3,000
2014/09/09 955 965 955 965 3,000
2014/09/08 955 955 955 955 3,000
2014/09/05 955 955 955 955 3,000
2014/09/04 956 956 955 955 2,000
2014/09/02 959 959 959 959 1,000
2014/09/01 950 950 950 950 2,000
2014/08/29 951 951 951 951 1,000
2014/08/28 964 964 964 964 1,000
2014/08/22 947 962 947 962 3,000
2014/08/20 950 959 950 959 3,000
2014/08/19 955 963 955 963 5,000
2014/08/18 954 954 954 954 2,000
2014/08/15 953 953 944 944 3,000
2014/08/14 942 943 942 943 3,000
2014/08/13 955 955 940 940 4,000
2014/08/11 950 954 935 935 7,000
2014/08/05 945 945 945 945 2,000
2014/08/04 941 941 941 941 2,000
2014/08/01 941 941 941 941 1,000
2014/07/30 945 945 945 945 1,000
2014/07/29 940 940 940 940 1,000
2014/07/28 940 944 940 944 2,000
2014/07/25 931 939 930 939 5,000
2014/07/24 935 935 935 935 1,000
2014/07/23 930 940 930 940 2,000
2014/07/18 943 943 929 929 2,000
2014/07/17 932 940 932 940 2,000
2014/07/16 935 940 935 940 2,000
2014/07/15 932 941 932 941 2,000
2014/07/14 939 939 939 939 1,000
2014/07/10 939 939 939 939 1,000
2014/07/09 939 939 939 939 1,000
2014/07/08 930 940 930 940 3,000
2014/07/07 931 931 931 931 1,000
2014/07/03 924 924 924 924 1,000
2014/07/02 932 932 930 930 2,000
2014/06/30 926 926 923 923 2,000
2014/06/26 926 926 926 926 3,000
2014/06/25 925 925 925 925 1,000
2014/06/24 924 924 924 924 3,000
2014/06/20 917 924 917 924 4,000
2014/06/19 915 915 915 915 4,000
2014/06/18 925 925 911 911 2,000
2014/06/17 921 921 921 921 1,000
2014/06/16 921 921 921 921 1,000
2014/06/13 912 921 912 921 2,000
2014/06/12 912 913 912 913 2,000
2014/06/11 912 912 912 912 2,000
2014/06/10 913 913 913 913 1,000
2014/05/30 911 911 908 908 5,000
2014/05/29 911 911 911 911 1,000
2014/05/27 920 922 920 920 3,000
2014/05/23 920 920 920 920 1,000
2014/05/22 910 910 907 907 2,000
2014/05/21 907 907 905 905 2,000
2014/05/20 922 922 922 922 1,000
2014/05/19 910 915 903 915 3,000
2014/05/16 923 923 923 923 1,000
2014/05/15 919 919 910 910 3,000
2014/05/14 910 910 907 907 3,000
2014/05/13 916 916 911 911 2,000
2014/05/12 911 911 911 911 1,000
2014/05/09 920 920 920 920 1,000
2014/05/07 920 920 920 920 1,000
2014/04/22 926 926 926 926 1,000
2014/04/21 916 916 916 916 1,000
2014/04/18 915 920 915 920 3,000
2014/04/16 914 914 914 914 1,000
2014/04/15 910 914 910 914 3,000
2014/04/14 910 910 910 910 1,000
2014/04/11 910 918 910 918 2,000
2014/04/09 913 913 911 911 2,000
2014/04/08 913 913 913 913 1,000
2014/04/03 917 917 917 917 2,000
2014/04/02 912 912 912 912 1,000
2014/03/31 908 908 908 908 1,000
2014/03/28 908 908 906 906 2,000
2014/03/26 923 923 923 923 1,000
2014/03/25 923 923 923 923 1,000
2014/03/24 920 920 920 920 1,000
2014/03/20 915 915 912 912 2,000
2014/03/19 908 927 908 915 3,000
2014/03/18 930 930 930 930 2,000
2014/03/17 918 918 918 918 2,000
2014/03/14 919 919 919 919 1,000
2014/03/12 920 920 920 920 1,000
2014/03/11 920 920 920 920 1,000
2014/03/10 910 919 905 919 5,000
2014/03/07 912 912 912 912 2,000
2014/03/06 920 920 911 911 2,000
2014/03/05 911 911 911 911 1,000
2014/03/03 922 922 911 911 2,000
2014/02/27 922 922 922 922 1,000
2014/02/26 915 916 915 916 2,000
2014/02/25 923 925 923 925 2,000
2014/02/24 915 915 915 915 1,000
2014/02/21 925 925 915 915 2,000
2014/02/20 915 917 915 917 2,000
2014/02/19 913 913 913 913 1,000
2014/02/18 919 924 911 917 4,000
2014/02/17 919 919 919 919 4,000
2014/02/14 908 928 908 928 3,000
2014/02/13 914 914 908 908 6,000
2014/02/10 925 925 925 925 2,000
2014/02/06 913 913 913 913 1,000
2014/02/05 920 920 920 920 1,000
2014/02/04 930 930 915 924 6,000
2014/02/03 920 920 920 920 1,000
2014/01/31 922 922 921 921 3,000
2014/01/24 937 937 937 937 2,000
2014/01/23 938 938 938 938 1,000
2014/01/22 922 925 922 925 2,000
2014/01/21 922 922 922 922 1,000
2014/01/20 925 925 923 925 4,000
2014/01/17 937 937 937 937 4,000
2014/01/16 928 929 928 929 6,000
2014/01/15 940 940 925 925 6,000
2014/01/14 916 923 916 923 2,000
2014/01/10 922 922 921 921 2,000
2014/01/09 918 920 918 920 3,000
2014/01/08 910 917 910 915 4,000
2014/01/07 913 913 913 913 2,000

このページの先頭へ