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

ほくやく・竹山ホールディングス(3055)の株価時系列情報

ほくやく・竹山ホールディングス(3055)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
2011/12/30 645 645 645 645 1,100
2011/12/29 645 645 645 645 1,100
2011/12/28 645 645 645 645 1,300
2011/12/27 645 645 645 645 500
2011/12/26 645 645 645 645 500
2011/12/15 650 650 650 650 4,000
2011/12/14 650 650 650 650 4,200
2011/12/13 640 650 640 650 5,400
2011/12/12 640 640 640 640 2,800
2011/12/09 640 640 640 640 1,400
2011/12/02 640 640 640 640 100
2011/12/01 649 649 649 649 2,100
2011/11/30 649 649 649 649 2,700
2011/11/29 649 649 649 649 2,900
2011/11/28 649 649 649 649 2,900
2011/11/25 649 649 649 649 2,200
2011/11/24 0 0 0 649 0
2011/11/22 0 0 0 649 0
2011/11/21 649 649 649 649 100
2011/11/18 0 0 0 650 0
2011/11/17 0 0 0 650 0
2011/11/16 0 0 0 650 0
2011/11/15 650 650 650 650 900
2011/11/14 0 0 0 655 0
2011/11/11 0 0 0 655 0
2011/11/10 0 0 0 655 0
2011/11/09 0 0 0 655 0
2011/11/08 0 0 0 655 0
2011/11/07 0 0 0 655 0
2011/11/04 0 0 0 655 0
2011/11/02 0 0 0 655 0
2011/11/01 655 655 655 655 2,000
2011/10/31 641 655 640 655 3,700
2011/10/28 0 0 0 640 0
2011/10/27 0 0 0 640 0
2011/10/26 640 640 640 640 700
2011/10/25 640 640 640 640 2,700
2011/10/24 0 0 0 640 0
2011/10/21 0 0 0 640 0
2011/10/20 640 640 640 640 100
2011/10/19 0 0 0 630 0
2011/10/18 0 0 0 630 0
2011/10/17 630 630 630 630 1,000
2011/10/14 0 0 0 630 0
2011/10/13 630 630 630 630 500
2011/10/12 0 0 0 619 0
2011/10/11 609 619 609 619 2,100
2011/10/07 0 0 0 649 0
2011/10/06 0 0 0 649 0
2011/10/05 0 0 0 649 0
2011/10/04 0 0 0 649 0
2011/10/03 0 0 0 649 0
2011/09/30 649 649 649 649 2,000
2011/09/29 649 649 649 649 2,000
2011/09/28 650 650 650 650 2,000
2011/09/27 0 0 0 650 0
2011/09/26 650 650 650 650 200
2011/09/22 650 650 650 650 2,000
2011/09/21 650 650 641 641 5,600
2011/09/20 650 650 650 650 2,000
2011/09/16 650 650 650 650 1,000
2011/09/15 680 680 680 680 3,000
2011/09/14 680 680 680 680 2,500
2011/09/13 680 680 680 680 2,200
2011/09/12 0 0 0 680 0
2011/09/09 680 680 680 680 2,000
2011/09/08 680 680 680 680 1,000
2011/09/07 0 0 0 640 0
2011/09/06 0 0 0 640 0
2011/09/05 0 0 0 640 0
2011/09/02 0 0 0 640 0
2011/09/01 0 0 0 640 0
2011/08/31 630 640 629 640 3,000
2011/08/30 0 0 0 601 0
2011/08/29 601 601 601 601 500
2011/08/26 0 0 0 600 0
2011/08/25 600 600 600 600 1,100
2011/08/24 0 0 0 600 0
2011/08/23 0 0 0 600 0
2011/08/22 0 0 0 600 0
2011/08/19 600 600 600 600 1,900
2011/08/18 0 0 0 600 0
2011/08/17 0 0 0 600 0
2011/08/16 0 0 0 600 0
2011/08/15 600 600 600 600 2,900
2011/08/12 0 0 0 600 0
2011/08/11 0 0 0 600 0
2011/08/10 598 600 598 600 1,500
2011/08/09 580 580 580 580 300
2011/08/08 0 0 0 600 0
2011/08/05 0 0 0 600 0
2011/08/04 0 0 0 600 0
2011/08/03 600 600 600 600 100
2011/08/02 0 0 0 586 0
2011/08/01 0 0 0 586 0
2011/07/29 0 0 0 586 0
2011/07/28 0 0 0 586 0
2011/07/27 587 587 586 586 1,900
2011/07/26 0 0 0 586 0
2011/07/25 585 586 585 586 1,800
2011/07/22 0 0 0 585 0
2011/07/21 0 0 0 585 0
2011/07/20 0 0 0 585 0
2011/07/19 0 0 0 585 0
2011/07/15 0 0 0 585 0
2011/07/14 0 0 0 585 0
2011/07/13 0 0 0 585 0
2011/07/12 0 0 0 585 0
2011/07/11 585 585 585 585 3,000
2011/07/08 0 0 0 585 0
2011/07/07 0 0 0 585 0
2011/07/06 0 0 0 585 0
2011/07/05 0 0 0 585 0
2011/07/04 0 0 0 585 0
2011/07/01 0 0 0 585 0
2011/06/30 585 585 585 585 7,000
2011/06/29 585 585 585 585 1,200
2011/06/28 590 590 590 590 1,300
2011/06/27 594 594 594 594 600
2011/06/24 594 594 594 594 500
2011/06/23 557 576 557 576 8,000
2011/06/22 586 586 586 586 1,500
2011/06/21 0 0 0 625 0
2011/06/20 0 0 0 625 0
2011/06/17 0 0 0 625 0
2011/06/16 0 0 0 625 0
2011/06/15 625 625 625 625 100
2011/06/14 0 0 0 625 0
2011/06/13 0 0 0 625 0
2011/06/10 0 0 0 625 0
2011/06/09 0 0 0 625 0
2011/06/08 0 0 0 625 0
2011/06/07 0 0 0 625 0
2011/06/06 0 0 0 625 0
2011/06/03 0 0 0 625 0
2011/06/02 0 0 0 625 0
2011/06/01 625 625 625 625 700
2011/05/31 629 629 629 629 1,200
2011/05/30 629 629 629 629 1,200
2011/05/27 629 629 629 629 500
2011/05/26 610 610 608 608 900
2011/05/25 648 648 608 608 1,300
2011/05/24 0 0 0 650 0
2011/05/23 0 0 0 650 0
2011/05/20 0 0 0 650 0
2011/05/19 0 0 0 650 0
2011/05/18 0 0 0 650 0
2011/05/17 0 0 0 650 0
2011/05/16 650 650 650 650 1,000
2011/05/13 0 0 0 650 0
2011/05/12 0 0 0 650 0
2011/05/11 0 0 0 650 0
2011/05/10 0 0 0 650 0
2011/05/09 0 0 0 650 0
2011/05/06 650 650 650 650 1,900
2011/05/02 650 650 650 650 3,000
2011/04/28 630 650 630 650 3,100
2011/04/27 630 630 630 630 1,100
2011/04/26 630 630 630 630 1,100
2011/04/25 639 639 639 639 1,100
2011/04/22 0 0 0 650 0
2011/04/21 0 0 0 650 0
2011/04/20 0 0 0 650 0
2011/04/19 0 0 0 650 0
2011/04/18 0 0 0 650 0
2011/04/15 650 650 650 650 1,000
2011/04/14 640 650 640 650 1,200
2011/04/13 0 0 0 600 0
2011/04/12 0 0 0 600 0
2011/04/11 0 0 0 600 0
2011/04/08 0 0 0 600 0
2011/04/07 600 600 600 600 200
2011/04/06 0 0 0 650 0
2011/04/05 0 0 0 650 0
2011/04/04 0 0 0 650 0
2011/04/01 650 650 650 650 3,000
2011/03/31 650 650 650 650 500
2011/03/30 0 0 0 600 0
2011/03/29 0 0 0 600 0
2011/03/28 0 0 0 600 0
2011/03/25 0 0 0 600 0
2011/03/24 0 0 0 600 0
2011/03/23 600 600 600 600 1,000
2011/03/22 550 551 550 551 1,500
2011/03/18 550 550 550 550 1,000
2011/03/17 0 0 0 520 0
2011/03/16 0 0 0 520 0
2011/03/15 620 620 520 520 2,000
2011/03/14 0 0 0 620 0
2011/03/11 0 0 0 620 0
2011/03/10 0 0 0 620 0
2011/03/09 0 0 0 620 0
2011/03/08 0 0 0 620 0
2011/03/07 620 620 620 620 500
2011/03/04 0 0 0 650 0
2011/03/03 0 0 0 650 0
2011/03/02 0 0 0 650 0
2011/03/01 650 650 650 650 3,000
2011/02/28 630 650 630 650 12,500
2011/02/25 610 610 600 600 3,500
2011/02/24 630 630 630 630 500
2011/02/23 0 0 0 650 0
2011/02/22 0 0 0 650 0
2011/02/21 0 0 0 650 0
2011/02/18 0 0 0 650 0
2011/02/17 0 0 0 650 0
2011/02/16 0 0 0 650 0
2011/02/15 650 650 650 650 4,500
2011/02/14 0 0 0 650 0
2011/02/10 0 0 0 650 0
2011/02/09 0 0 0 650 0
2011/02/08 0 0 0 650 0
2011/02/07 0 0 0 650 0
2011/02/04 0 0 0 650 0
2011/02/03 0 0 0 650 0
2011/02/02 0 0 0 650 0
2011/02/01 0 0 0 650 0
2011/01/31 0 0 0 650 0
2011/01/28 650 650 650 650 500
2011/01/27 640 640 640 640 4,500
2011/01/26 0 0 0 641 0
2011/01/25 660 660 641 641 1,500
2011/01/24 0 0 0 650 0
2011/01/21 0 0 0 650 0
2011/01/20 0 0 0 650 0
2011/01/19 0 0 0 650 0
2011/01/18 0 0 0 650 0
2011/01/17 0 0 0 650 0
2011/01/14 650 650 650 650 15,000
2011/01/13 0 0 0 650 0
2011/01/12 0 0 0 650 0
2011/01/11 0 0 0 650 0
2011/01/07 650 650 650 650 2,000
2011/01/06 670 670 670 670 2,000
2011/01/05 670 670 670 670 500
2011/01/04 670 670 670 670 2,500

このページの先頭へ