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
2015/12/28 950 950 950 950 1,000
2015/12/25 950 950 941 941 6,000
2015/12/24 941 942 941 941 3,000
2015/12/22 945 945 945 945 2,000
2015/12/21 942 945 937 937 4,000
2015/12/18 942 942 942 942 1,000
2015/12/17 942 942 942 942 3,000
2015/12/16 930 933 930 933 3,000
2015/12/15 926 929 918 924 5,000
2015/12/14 916 916 915 915 3,000
2015/12/11 929 929 919 919 2,000
2015/12/10 930 930 930 930 3,000
2015/12/09 917 933 917 933 3,000
2015/12/08 916 916 916 916 2,000
2015/12/07 918 918 918 918 2,000
2015/12/04 920 920 920 920 3,000
2015/12/03 921 921 920 920 3,000
2015/12/02 922 923 922 923 3,000
2015/12/01 922 929 922 929 4,000
2015/11/30 926 926 926 926 1,000
2015/11/27 928 928 928 928 1,000
2015/11/26 934 934 934 934 1,000
2015/11/25 925 942 919 942 5,000
2015/11/24 928 930 927 930 4,000
2015/11/20 929 929 929 929 1,000
2015/11/19 930 930 930 930 3,000
2015/11/18 927 932 927 932 4,000
2015/11/17 931 931 930 930 3,000
2015/11/16 931 931 931 931 2,000
2015/11/13 937 937 936 936 2,000
2015/11/12 934 937 934 937 2,000
2015/11/11 948 948 937 937 3,000
2015/11/10 934 934 934 934 1,000
2015/11/09 939 939 933 934 4,000
2015/11/06 935 948 935 948 3,000
2015/11/05 938 938 938 938 1,000
2015/11/04 939 939 939 939 2,000
2015/11/02 940 940 940 940 1,000
2015/10/30 940 940 940 940 2,000
2015/10/29 936 944 936 944 3,000
2015/10/28 936 936 936 936 1,000
2015/10/27 940 940 940 940 5,000
2015/10/26 946 946 943 943 3,000
2015/10/23 945 946 945 946 3,000
2015/10/22 941 941 941 941 1,000
2015/10/21 943 943 943 943 1,000
2015/10/20 943 943 943 943 2,000
2015/10/19 964 964 964 964 1,000
2015/10/16 959 959 955 955 2,000
2015/10/15 959 959 959 959 1,000
2015/10/13 952 952 945 945 2,000
2015/10/09 950 952 950 952 3,000
2015/10/08 955 955 950 950 3,000
2015/10/06 965 965 965 965 1,000
2015/10/05 960 965 955 965 5,000
2015/10/02 952 955 952 955 3,000
2015/10/01 955 955 952 952 2,000
2015/09/30 962 962 955 955 6,000
2015/09/29 998 998 998 998 1,000
2015/09/28 960 970 945 969 7,000
2015/09/25 1,001 1,001 1,001 1,001 1,000
2015/09/24 1,005 1,016 1,005 1,005 3,000
2015/09/18 1,014 1,015 1,014 1,015 3,000
2015/09/16 1,015 1,015 1,015 1,015 1,000
2015/09/15 1,010 1,010 1,010 1,010 1,000
2015/09/09 1,000 1,000 990 990 2,000
2015/09/08 995 1,000 995 1,000 4,000
2015/09/07 995 995 995 995 1,000
2015/09/04 995 995 995 995 1,000
2015/09/03 1,005 1,005 1,005 1,005 1,000
2015/09/01 995 995 995 995 1,000
2015/08/31 1,003 1,003 1,003 1,003 1,000
2015/08/28 994 994 994 994 1,000
2015/08/25 961 966 960 966 8,000
2015/08/24 1,000 1,000 966 966 7,000
2015/08/21 1,000 1,000 1,000 1,000 3,000
2015/08/20 1,004 1,004 999 1,001 3,000
2015/08/19 1,004 1,004 1,004 1,004 1,000
2015/08/18 1,014 1,014 1,004 1,004 3,000
2015/08/17 1,015 1,015 1,004 1,004 3,000
2015/08/14 1,005 1,005 996 1,004 4,000
2015/08/13 1,000 1,004 1,000 1,004 6,000
2015/08/12 999 1,000 999 1,000 5,000
2015/08/11 1,005 1,005 1,000 1,000 4,000
2015/08/10 1,004 1,004 1,003 1,003 4,000
2015/08/07 1,009 1,009 1,004 1,004 5,000
2015/08/06 1,009 1,009 1,009 1,009 1,000
2015/08/05 1,009 1,009 1,009 1,009 1,000
2015/08/04 1,010 1,010 1,004 1,005 3,000
2015/08/03 1,018 1,018 1,002 1,002 2,000
2015/07/31 1,015 1,019 1,015 1,019 2,000
2015/07/30 1,015 1,015 1,015 1,015 1,000
2015/07/29 1,020 1,020 1,002 1,002 2,000
2015/07/28 1,009 1,009 1,009 1,009 1,000
2015/07/27 1,008 1,009 1,008 1,009 2,000
2015/07/24 1,020 1,020 1,000 1,000 6,000
2015/07/23 1,010 1,010 1,010 1,010 1,000
2015/07/22 1,005 1,005 1,005 1,005 5,000
2015/07/21 1,024 1,024 1,005 1,005 3,000
2015/07/17 1,025 1,025 1,003 1,003 5,000
2015/07/16 1,025 1,025 1,025 1,025 2,000
2015/07/15 1,008 1,025 1,008 1,025 3,000
2015/07/14 1,025 1,025 1,000 1,008 3,000
2015/07/13 1,009 1,009 1,008 1,008 3,000
2015/07/10 1,009 1,009 982 982 6,000
2015/07/09 1,008 1,008 990 990 3,000
2015/07/08 1,008 1,008 1,000 1,000 2,000
2015/07/07 1,008 1,008 1,008 1,008 2,000
2015/07/06 1,000 1,008 1,000 1,008 3,000
2015/07/03 1,000 1,000 1,000 1,000 2,000
2015/07/02 1,000 1,000 1,000 1,000 2,000
2015/07/01 985 985 984 985 3,000
2015/06/30 985 985 985 985 1,000
2015/06/29 985 985 985 985 1,000
2015/06/26 978 980 978 980 4,000
2015/06/25 980 980 978 978 3,000
2015/06/24 980 980 980 980 1,000
2015/06/23 990 990 980 980 5,000
2015/06/22 985 985 979 979 4,000
2015/06/19 979 979 979 979 1,000
2015/06/18 993 993 979 979 5,000
2015/06/17 980 980 980 980 2,000
2015/06/16 982 982 980 982 4,000
2015/06/15 982 982 982 982 1,000
2015/06/12 981 981 980 980 2,000
2015/06/11 980 981 980 981 3,000
2015/06/10 985 985 982 982 2,000
2015/06/09 987 989 980 989 4,000
2015/06/08 979 979 979 979 2,000
2015/06/05 982 982 979 979 6,000
2015/06/03 983 983 982 982 2,000
2015/06/01 979 994 979 983 5,000
2015/05/29 984 984 979 979 4,000
2015/05/28 984 984 984 984 1,000
2015/05/27 981 982 977 982 5,000
2015/05/26 989 992 982 982 5,000
2015/05/25 993 994 993 994 2,000
2015/05/22 980 981 980 981 5,000
2015/05/21 985 986 985 985 5,000
2015/05/20 991 991 986 986 4,000
2015/05/19 1,002 1,002 1,000 1,000 2,000
2015/05/18 1,002 1,002 1,002 1,002 1,000
2015/05/15 991 999 987 987 6,000
2015/05/14 991 992 991 992 5,000
2015/05/13 991 991 991 991 1,000
2015/05/12 1,000 1,000 1,000 1,000 2,000
2015/05/08 1,006 1,006 1,000 1,000 3,000
2015/05/07 1,005 1,005 1,005 1,005 1,000
2015/05/01 1,000 1,010 1,000 1,010 2,000
2015/04/30 1,000 1,010 1,000 1,010 2,000
2015/04/28 1,012 1,012 1,012 1,012 2,000
2015/04/23 1,010 1,010 1,005 1,005 3,000
2015/04/22 1,012 1,015 1,010 1,010 6,000
2015/04/21 1,013 1,013 1,012 1,012 2,000
2015/04/20 1,030 1,030 1,030 1,030 1,000
2015/04/17 1,018 1,018 1,018 1,018 1,000
2015/04/16 1,034 1,034 1,034 1,034 1,000
2015/04/15 1,012 1,012 1,010 1,010 3,000
2015/04/14 1,010 1,021 1,010 1,012 6,000
2015/04/13 1,019 1,020 1,019 1,020 3,000
2015/04/10 1,045 1,045 1,016 1,022 6,000
2015/04/09 1,040 1,040 1,040 1,040 1,000
2015/04/08 1,039 1,039 1,009 1,039 3,000
2015/04/07 1,039 1,039 1,035 1,035 2,000
2015/04/06 1,016 1,016 1,016 1,016 1,000
2015/04/03 1,046 1,046 1,016 1,016 2,000
2015/04/02 1,046 1,046 1,046 1,046 1,000
2015/04/01 1,046 1,046 1,046 1,046 1,000
2015/03/31 1,048 1,048 1,048 1,048 1,000
2015/03/30 981 995 981 995 2,000
2015/03/27 1,032 1,032 1,032 1,032 2,000
2015/03/26 1,031 1,031 1,031 1,031 1,000
2015/03/25 1,030 1,030 1,030 1,030 1,000
2015/03/24 1,028 1,028 1,028 1,028 1,000
2015/03/20 1,048 1,048 1,026 1,026 4,000
2015/03/19 1,029 1,029 1,025 1,025 2,000
2015/03/18 1,050 1,050 1,029 1,029 3,000
2015/03/17 1,030 1,030 1,030 1,030 2,000
2015/03/16 1,030 1,030 1,030 1,030 2,000
2015/03/13 1,029 1,029 1,029 1,029 2,000
2015/03/12 1,029 1,029 1,029 1,029 1,000
2015/03/10 1,030 1,030 1,030 1,030 2,000
2015/03/09 1,005 1,005 1,005 1,005 1,000
2015/03/06 1,006 1,018 1,006 1,018 2,000
2015/03/05 1,020 1,020 1,020 1,020 1,000
2015/03/02 1,003 1,003 1,003 1,003 2,000
2015/02/27 1,000 1,003 1,000 1,003 2,000
2015/02/26 1,030 1,030 1,030 1,030 4,000
2015/02/25 1,025 1,030 1,025 1,030 2,000
2015/02/24 1,010 1,010 1,010 1,010 1,000
2015/02/23 995 995 995 995 1,000
2015/02/20 1,005 1,010 1,005 1,010 2,000
2015/02/19 990 994 990 991 3,000
2015/02/18 1,020 1,020 1,020 1,020 2,000
2015/02/17 1,002 1,009 1,002 1,009 3,000
2015/02/16 1,015 1,015 1,003 1,003 2,000
2015/02/13 1,000 1,009 1,000 1,009 2,000
2015/02/12 1,000 1,006 1,000 1,006 2,000
2015/02/09 1,000 1,000 1,000 1,000 1,000
2015/02/06 1,000 1,000 1,000 1,000 2,000
2015/02/04 1,000 1,000 1,000 1,000 1,000
2015/02/02 980 980 980 980 1,000
2015/01/30 985 985 985 985 1,000
2015/01/29 978 978 978 978 1,000
2015/01/27 978 978 978 978 1,000
2015/01/23 978 978 978 978 1,000
2015/01/21 973 978 973 978 2,000
2015/01/20 982 999 982 999 4,000
2015/01/19 979 979 967 967 4,000
2015/01/16 980 982 971 971 5,000
2015/01/15 970 984 969 969 7,000
2015/01/14 981 981 970 970 7,000
2015/01/13 976 976 976 976 1,000
2015/01/09 1,000 1,000 1,000 1,000 1,000
2015/01/08 992 992 990 990 4,000
2015/01/07 992 992 992 992 1,000
2015/01/06 1,010 1,010 1,010 1,010 1,000
2015/01/05 991 992 991 992 2,000

このページの先頭へ