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
2018/12/28 834 839 834 837 400
2018/12/27 831 841 820 831 6,500
2018/12/26 839 839 816 817 1,600
2018/12/25 853 853 810 811 11,800
2018/12/21 860 861 851 852 20,600
2018/12/20 868 868 861 861 21,200
2018/12/19 874 874 867 868 5,000
2018/12/18 870 870 868 870 5,200
2018/12/17 874 874 869 870 1,100
2018/12/14 870 871 869 869 3,700
2018/12/13 873 878 870 870 5,500
2018/12/12 875 875 869 869 1,400
2018/12/11 867 867 867 867 100
2018/12/10 876 877 865 865 9,300
2018/12/07 865 868 865 868 1,800
2018/12/06 876 876 869 869 6,500
2018/12/05 874 879 872 872 4,400
2018/12/04 872 875 872 872 5,800
2018/12/03 884 885 872 872 13,100
2018/11/30 882 886 880 881 4,900
2018/11/29 883 883 881 881 2,600
2018/11/28 881 887 880 881 3,200
2018/11/27 882 882 881 881 2,200
2018/11/26 882 882 880 880 2,200
2018/11/22 895 895 882 882 2,500
2018/11/21 887 887 880 880 6,700
2018/11/20 892 892 887 887 2,100
2018/11/19 890 892 889 890 8,400
2018/11/16 903 903 892 892 2,000
2018/11/15 903 903 895 896 2,900
2018/11/14 897 903 896 896 1,300
2018/11/13 897 904 894 896 4,300
2018/11/12 898 898 894 894 5,800
2018/11/09 904 909 900 909 8,100
2018/11/08 897 904 897 903 4,100
2018/11/07 894 897 894 896 1,500
2018/11/06 893 899 893 897 4,100
2018/11/05 892 897 892 894 2,800
2018/11/02 897 902 895 902 3,800
2018/11/01 892 896 888 896 4,300
2018/10/31 897 898 891 895 13,200
2018/10/29 910 910 891 895 16,100
2018/10/26 903 920 902 910 7,600
2018/10/25 910 918 902 902 7,000
2018/10/24 908 919 908 919 5,900
2018/10/23 903 903 901 901 300
2018/10/22 905 905 900 903 7,400
2018/10/19 907 907 905 906 3,900
2018/10/18 915 915 905 907 12,100
2018/10/17 914 915 908 910 6,400
2018/10/16 918 919 906 914 3,900
2018/10/15 910 915 906 906 5,500
2018/10/12 913 913 908 908 5,100
2018/10/11 914 914 912 912 3,500
2018/10/10 920 920 919 920 4,000
2018/10/09 930 931 919 930 4,000
2018/10/05 919 920 916 920 9,900
2018/10/04 928 929 920 924 5,700
2018/10/03 935 936 926 926 6,700
2018/10/02 939 939 925 930 10,800
2018/10/01 940 940 931 935 10,200
2018/09/28 941 947 940 940 4,000
2018/09/27 941 941 941 941 1,000
2018/09/26 953 953 940 940 19,000
2018/09/25 959 968 954 954 19,000
2018/09/21 957 957 949 953 16,000
2018/09/20 951 951 948 948 14,000
2018/09/19 951 951 950 950 5,000
2018/09/18 950 950 947 950 5,000
2018/09/14 975 975 951 951 14,000
2018/09/13 951 955 949 949 11,000
2018/09/12 947 947 943 943 6,000
2018/09/11 951 951 946 946 2,000
2018/09/10 946 946 943 943 3,000
2018/09/07 942 951 942 946 3,000
2018/09/06 942 949 942 942 3,000
2018/09/05 949 949 949 949 3,000
2018/09/04 941 942 941 942 2,000
2018/09/03 944 944 941 941 2,000
2018/08/31 947 950 944 944 8,000
2018/08/30 948 949 941 941 8,000
2018/08/29 950 950 950 950 1,000
2018/08/28 945 945 940 940 11,000
2018/08/27 954 954 954 954 1,000
2018/08/23 943 944 939 944 4,000
2018/08/22 954 958 940 958 4,000
2018/08/21 939 939 939 939 1,000
2018/08/20 942 942 942 942 1,000
2018/08/17 940 942 940 942 3,000
2018/08/16 939 940 939 940 2,000
2018/08/15 940 940 935 935 5,000
2018/08/14 940 940 940 940 1,000
2018/08/13 940 940 936 936 6,000
2018/08/10 943 943 936 936 5,000
2018/08/07 935 935 932 932 2,000
2018/08/03 933 933 933 933 1,000
2018/08/02 933 933 933 933 1,000
2018/08/01 943 950 932 932 5,000
2018/07/31 935 935 935 935 1,000
2018/07/30 930 935 930 935 4,000
2018/07/27 931 931 930 930 2,000
2018/07/26 931 931 931 931 1,000
2018/07/25 936 936 936 936 2,000
2018/07/24 934 934 928 931 6,000
2018/07/23 938 938 938 938 1,000
2018/07/19 929 934 928 934 5,000
2018/07/18 939 939 927 938 5,000
2018/07/17 940 944 935 939 4,000
2018/07/13 940 940 940 940 3,000
2018/07/12 935 935 926 926 3,000
2018/07/10 946 946 946 946 2,000
2018/07/09 931 931 931 931 2,000
2018/07/06 940 940 940 940 1,000
2018/07/05 940 940 940 940 1,000
2018/07/04 935 935 935 935 2,000
2018/07/03 947 947 935 935 9,000
2018/07/02 951 964 950 964 3,000
2018/06/29 949 964 949 964 2,000
2018/06/26 951 951 951 951 1,000
2018/06/25 969 969 953 953 8,000
2018/06/22 956 956 956 956 2,000
2018/06/21 956 956 956 956 1,000
2018/06/20 956 960 956 957 5,000
2018/06/19 965 983 960 966 27,000
2018/06/18 951 970 950 965 41,000
2018/06/15 939 945 935 936 8,000
2018/06/14 935 944 934 935 7,000
2018/06/13 940 940 940 940 3,000
2018/06/12 930 946 930 939 8,000
2018/06/11 931 931 930 930 2,000
2018/06/08 940 940 935 935 5,000
2018/06/07 929 935 927 935 7,000
2018/06/05 921 929 921 929 6,000
2018/06/04 921 926 920 920 5,000
2018/06/01 921 921 917 917 4,000
2018/05/30 929 929 920 920 6,000
2018/05/29 929 929 929 929 2,000
2018/05/28 926 929 926 929 2,000
2018/05/25 925 926 925 926 3,000
2018/05/24 917 917 917 917 1,000
2018/05/23 923 923 923 923 2,000
2018/05/22 924 924 918 918 3,000
2018/05/21 921 921 921 921 9,000
2018/05/18 926 926 926 926 2,000
2018/05/17 923 923 923 923 2,000
2018/05/16 927 927 922 922 4,000
2018/05/15 927 927 924 924 8,000
2018/05/14 917 921 915 917 25,000
2018/05/11 916 917 912 913 17,000
2018/05/10 912 912 912 912 1,000
2018/05/09 916 916 910 910 4,000
2018/05/08 917 917 910 910 4,000
2018/05/07 909 914 909 909 3,000
2018/05/02 908 909 908 909 4,000
2018/05/01 911 911 909 909 3,000
2018/04/27 906 912 906 912 3,000
2018/04/26 910 910 909 909 8,000
2018/04/25 910 913 910 910 3,000
2018/04/24 910 914 910 911 5,000
2018/04/23 911 915 908 911 10,000
2018/04/20 911 911 911 911 2,000
2018/04/19 913 915 910 910 5,000
2018/04/18 917 917 910 913 4,000
2018/04/17 915 915 909 909 3,000
2018/04/16 913 915 910 915 3,000
2018/04/13 922 922 910 910 5,000
2018/04/12 923 923 915 917 7,000
2018/04/11 951 995 918 920 65,000
2018/04/10 903 910 903 906 4,000
2018/04/09 909 909 905 905 2,000
2018/04/06 909 909 905 908 6,000
2018/04/05 909 909 909 909 1,000
2018/04/04 903 903 902 902 2,000
2018/04/02 905 905 905 905 1,000
2018/03/30 902 908 902 908 2,000
2018/03/28 900 905 900 901 5,000
2018/03/26 910 910 905 910 7,000
2018/03/23 905 910 905 910 2,000
2018/03/22 906 907 906 907 2,000
2018/03/20 910 910 907 907 3,000
2018/03/19 910 910 908 910 6,000
2018/03/16 908 910 906 910 5,000
2018/03/15 907 907 907 907 2,000
2018/03/14 902 902 902 902 1,000
2018/03/12 903 903 903 903 1,000
2018/03/09 901 902 901 902 2,000
2018/03/08 902 902 902 902 1,000
2018/03/07 908 908 908 908 1,000
2018/03/05 901 901 901 901 2,000
2018/03/02 902 902 900 902 3,000
2018/03/01 906 910 900 900 19,000
2018/02/28 910 912 906 912 4,000
2018/02/27 907 920 907 920 3,000
2018/02/26 921 921 910 910 2,000
2018/02/23 913 914 906 914 3,000
2018/02/22 909 909 909 909 2,000
2018/02/21 909 909 909 909 1,000
2018/02/20 909 909 909 909 1,000
2018/02/19 905 908 904 908 5,000
2018/02/16 904 904 904 904 1,000
2018/02/15 908 910 908 909 5,000
2018/02/13 909 914 905 905 3,000
2018/02/09 903 903 903 903 2,000
2018/02/08 904 904 903 903 2,000
2018/02/07 911 915 906 906 7,000
2018/02/06 904 904 901 901 5,000
2018/02/05 905 905 905 905 3,000
2018/02/02 910 911 910 911 2,000
2018/02/01 905 910 905 910 2,000
2018/01/30 905 910 905 910 4,000
2018/01/29 905 905 905 905 1,000
2018/01/26 906 908 906 906 4,000
2018/01/24 907 908 904 904 4,000
2018/01/23 906 908 906 907 4,000
2018/01/22 906 906 904 905 4,000
2018/01/19 906 907 906 906 4,000
2018/01/18 910 910 910 910 3,000
2018/01/17 910 910 910 910 3,000
2018/01/16 911 911 904 910 9,000
2018/01/15 906 910 905 905 16,000
2018/01/12 902 904 901 902 8,000
2018/01/11 903 904 901 902 5,000
2018/01/10 902 904 902 904 2,000
2018/01/09 903 903 902 902 8,000
2018/01/05 908 908 902 907 3,000
2018/01/04 904 909 904 909 5,000

このページの先頭へ