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

銚子丸(3075)の株価時系列情報

銚子丸(3075)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
2010/12/30 2,249 2,249 2,237 2,237 2,200
2010/12/29 2,239 2,248 2,236 2,248 1,700
2010/12/28 2,248 2,248 2,241 2,241 1,200
2010/12/27 2,256 2,256 2,243 2,245 1,400
2010/12/24 2,240 2,241 2,237 2,240 2,500
2010/12/22 2,245 2,249 2,240 2,249 3,400
2010/12/21 2,251 2,251 2,245 2,250 2,300
2010/12/20 2,247 2,258 2,247 2,255 2,600
2010/12/17 2,260 2,260 2,250 2,250 1,800
2010/12/16 2,250 2,255 2,250 2,250 4,600
2010/12/15 2,260 2,265 2,251 2,258 6,000
2010/12/14 2,270 2,274 2,265 2,271 5,700
2010/12/13 2,261 2,261 2,257 2,261 2,600
2010/12/10 2,256 2,263 2,255 2,262 1,300
2010/12/09 2,262 2,262 2,254 2,261 1,300
2010/12/08 2,271 2,271 2,252 2,256 3,400
2010/12/07 2,278 2,278 2,268 2,271 900
2010/12/06 2,265 2,267 2,265 2,267 1,700
2010/12/03 2,260 2,265 2,260 2,265 1,600
2010/12/02 2,275 2,275 2,255 2,264 2,200
2010/12/01 2,254 2,264 2,251 2,264 3,200
2010/11/30 2,246 2,255 2,243 2,255 4,800
2010/11/29 2,257 2,257 2,233 2,236 3,100
2010/11/26 2,246 2,246 2,232 2,232 2,200
2010/11/25 2,240 2,250 2,235 2,249 3,600
2010/11/24 2,240 2,252 2,237 2,245 4,100
2010/11/22 2,260 2,260 2,250 2,256 2,700
2010/11/19 2,265 2,270 2,256 2,260 3,000
2010/11/18 2,268 2,268 2,255 2,264 3,800
2010/11/17 2,274 2,274 2,260 2,268 1,600
2010/11/16 2,264 2,275 2,260 2,275 3,800
2010/11/15 2,263 2,282 2,263 2,272 4,500
2010/11/12 2,299 2,304 2,262 2,302 5,100
2010/11/11 2,240 2,345 2,230 2,305 10,400
2010/11/10 2,395 2,397 2,389 2,389 9,900
2010/11/09 2,399 2,406 2,391 2,395 5,400
2010/11/08 2,391 2,399 2,391 2,392 4,100
2010/11/05 2,399 2,405 2,388 2,396 3,500
2010/11/04 2,390 2,400 2,385 2,400 5,000
2010/11/02 2,397 2,397 2,390 2,390 2,500
2010/11/01 2,384 2,392 2,380 2,392 2,700
2010/10/29 2,391 2,403 2,384 2,384 1,700
2010/10/28 2,397 2,399 2,390 2,391 2,100
2010/10/27 2,391 2,398 2,378 2,398 4,600
2010/10/26 2,400 2,401 2,379 2,391 3,400
2010/10/25 2,415 2,415 2,400 2,401 2,600
2010/10/22 2,400 2,414 2,400 2,410 1,700
2010/10/21 2,409 2,415 2,400 2,400 1,100
2010/10/20 2,410 2,410 2,400 2,400 2,200
2010/10/19 2,410 2,415 2,409 2,409 900
2010/10/18 2,430 2,430 2,410 2,410 1,000
2010/10/15 2,386 2,410 2,384 2,410 2,100
2010/10/14 2,383 2,398 2,382 2,390 800
2010/10/13 2,401 2,410 2,381 2,381 3,800
2010/10/12 2,393 2,415 2,390 2,400 1,800
2010/10/08 2,398 2,403 2,391 2,393 1,500
2010/10/07 2,400 2,401 2,391 2,398 2,200
2010/10/06 2,430 2,437 2,400 2,406 5,200
2010/10/05 2,450 2,450 2,430 2,435 3,800
2010/10/04 2,448 2,450 2,436 2,445 4,200
2010/10/01 2,441 2,444 2,435 2,435 4,200
2010/09/30 2,449 2,449 2,425 2,444 4,900
2010/09/29 2,419 2,439 2,415 2,435 4,500
2010/09/28 2,388 2,409 2,383 2,409 5,400
2010/09/27 2,380 2,383 2,370 2,383 3,000
2010/09/24 2,373 2,374 2,361 2,364 2,500
2010/09/22 2,357 2,365 2,356 2,356 900
2010/09/21 2,370 2,370 2,352 2,359 4,400
2010/09/17 2,308 2,341 2,307 2,341 2,400
2010/09/16 2,308 2,313 2,301 2,306 2,500
2010/09/15 2,290 2,345 2,290 2,298 4,500
2010/09/14 2,285 2,286 2,280 2,286 500
2010/09/13 2,250 2,262 2,245 2,262 1,200
2010/09/10 2,249 2,249 2,225 2,243 900
2010/09/09 2,226 2,255 2,226 2,230 1,100
2010/09/08 2,220 2,240 2,210 2,224 3,200
2010/09/07 2,294 2,294 2,235 2,240 5,500
2010/09/06 2,290 2,300 2,272 2,272 5,300
2010/09/03 2,304 2,304 2,285 2,300 1,400
2010/09/02 2,316 2,316 2,280 2,300 3,100
2010/09/01 2,317 2,321 2,281 2,300 3,600
2010/08/31 2,343 2,350 2,300 2,338 2,300
2010/08/30 2,346 2,367 2,344 2,350 2,300
2010/08/27 2,377 2,377 2,340 2,343 2,000
2010/08/26 2,332 2,344 2,330 2,344 1,700
2010/08/25 2,289 2,336 2,289 2,305 2,900
2010/08/24 2,300 2,300 2,290 2,290 2,000
2010/08/23 2,324 2,345 2,310 2,310 2,200
2010/08/20 2,368 2,368 2,294 2,294 2,900
2010/08/19 2,327 2,327 2,294 2,320 1,700
2010/08/18 2,295 2,315 2,280 2,315 800
2010/08/17 2,330 2,350 2,295 2,295 3,100
2010/08/16 2,314 2,326 2,314 2,315 700
2010/08/13 2,280 2,310 2,280 2,290 1,500
2010/08/12 2,280 2,280 2,250 2,262 3,300
2010/08/11 2,310 2,310 2,290 2,290 3,300
2010/08/10 2,338 2,338 2,280 2,291 4,800
2010/08/09 2,301 2,328 2,290 2,328 3,900
2010/08/06 2,309 2,323 2,300 2,302 4,200
2010/08/05 2,340 2,375 2,310 2,331 4,200
2010/08/04 2,407 2,410 2,350 2,350 5,300
2010/08/03 2,435 2,435 2,410 2,419 4,100
2010/08/02 2,435 2,445 2,435 2,435 2,600
2010/07/30 2,437 2,440 2,435 2,435 1,200
2010/07/29 2,445 2,450 2,435 2,445 3,900
2010/07/28 2,450 2,450 2,431 2,445 10,400
2010/07/27 2,501 2,510 2,501 2,510 1,300
2010/07/26 2,500 2,500 2,500 2,500 800
2010/07/23 2,485 2,498 2,485 2,498 600
2010/07/22 2,490 2,499 2,475 2,478 700
2010/07/21 2,485 2,490 2,470 2,480 2,100
2010/07/20 2,500 2,500 2,500 2,500 300
2010/07/16 2,510 2,510 2,500 2,508 600
2010/07/15 2,516 2,516 2,500 2,500 300
2010/07/14 2,499 2,500 2,491 2,500 600
2010/07/13 2,500 2,510 2,491 2,499 1,300
2010/07/12 2,510 2,510 2,500 2,510 600
2010/07/09 2,510 2,519 2,506 2,510 1,100
2010/07/08 2,510 2,510 2,510 2,510 100
2010/07/07 2,535 2,535 2,491 2,514 700
2010/07/06 2,519 2,520 2,518 2,520 400
2010/07/05 2,480 2,509 2,480 2,509 1,000
2010/07/02 2,520 2,520 2,480 2,480 1,400
2010/07/01 2,510 2,519 2,491 2,519 900
2010/06/30 2,500 2,526 2,480 2,526 1,200
2010/06/29 2,501 2,512 2,500 2,500 1,500
2010/06/28 2,510 2,524 2,505 2,520 1,800
2010/06/25 2,510 2,540 2,510 2,510 1,500
2010/06/24 2,535 2,535 2,510 2,510 900
2010/06/23 2,539 2,540 2,530 2,535 500
2010/06/22 2,510 2,540 2,507 2,539 700
2010/06/21 2,510 2,540 2,500 2,540 1,200
2010/06/18 2,530 2,545 2,520 2,520 1,200
2010/06/17 2,564 2,565 2,550 2,564 600
2010/06/16 2,530 2,565 2,527 2,565 700
2010/06/15 2,511 2,548 2,511 2,530 1,500
2010/06/14 2,550 2,570 2,550 2,555 1,300
2010/06/11 2,550 2,600 2,550 2,570 1,700
2010/06/10 2,533 2,600 2,516 2,600 2,500
2010/06/09 2,580 2,580 2,550 2,550 1,600
2010/06/08 2,524 2,610 2,524 2,610 1,300
2010/06/07 2,515 2,609 2,515 2,550 1,600
2010/06/04 2,592 2,629 2,586 2,615 1,400
2010/06/03 2,595 2,635 2,595 2,635 1,600
2010/06/02 2,590 2,600 2,590 2,600 1,000
2010/06/01 2,571 2,640 2,571 2,640 1,000
2010/05/31 2,520 2,609 2,520 2,609 2,600
2010/05/28 2,500 2,548 2,470 2,510 1,800
2010/05/27 2,500 2,500 2,460 2,460 1,200
2010/05/26 2,456 2,530 2,455 2,470 3,900
2010/05/25 2,582 2,590 2,555 2,555 1,400
2010/05/24 2,500 2,598 2,500 2,550 1,100
2010/05/21 2,395 2,495 2,395 2,495 3,100
2010/05/20 2,495 2,495 2,450 2,475 1,400
2010/05/19 2,500 2,500 2,420 2,480 4,700
2010/05/18 2,600 2,600 2,530 2,534 2,800
2010/05/17 2,700 2,700 2,610 2,620 4,500
2010/05/14 2,710 2,720 2,702 2,720 2,500
2010/05/13 2,722 2,730 2,711 2,711 4,500
2010/05/12 2,750 2,750 2,700 2,722 10,300
2010/05/11 2,890 2,950 2,890 2,897 14,800
2010/05/10 2,895 2,898 2,880 2,887 7,600
2010/05/07 2,750 2,872 2,750 2,834 11,100
2010/05/06 2,890 2,899 2,890 2,898 6,500
2010/04/30 2,880 2,897 2,880 2,890 4,300
2010/04/28 2,871 2,876 2,869 2,876 4,300
2010/04/27 2,842 2,869 2,840 2,869 4,600
2010/04/26 2,840 2,844 2,839 2,842 2,000
2010/04/23 2,839 2,848 2,826 2,826 3,000
2010/04/22 2,852 2,852 2,822 2,827 2,800
2010/04/21 2,820 2,858 2,820 2,846 3,400
2010/04/20 2,800 2,830 2,800 2,820 3,100
2010/04/19 2,825 2,825 2,765 2,790 5,500
2010/04/16 2,847 2,855 2,820 2,853 6,300
2010/04/15 2,800 2,835 2,800 2,835 5,800
2010/04/14 2,730 2,790 2,730 2,779 5,400
2010/04/13 2,734 2,735 2,701 2,727 7,200
2010/04/12 2,800 2,803 2,713 2,736 11,100
2010/04/09 2,900 2,925 2,699 2,806 12,500
2010/04/08 2,883 2,946 2,880 2,880 9,300
2010/04/07 2,750 2,885 2,744 2,875 10,100
2010/04/06 2,702 2,734 2,702 2,734 6,100
2010/04/05 2,650 2,699 2,650 2,699 5,400
2010/04/02 2,603 2,650 2,601 2,644 5,000
2010/04/01 2,618 2,618 2,604 2,604 4,100
2010/03/31 2,575 2,690 2,575 2,630 8,400
2010/03/30 2,502 2,545 2,502 2,545 5,500
2010/03/29 2,448 2,499 2,448 2,495 5,100
2010/03/26 2,421 2,448 2,420 2,440 4,100
2010/03/25 2,411 2,445 2,391 2,445 4,300
2010/03/24 2,400 2,410 2,384 2,400 4,700
2010/03/23 2,323 2,379 2,323 2,379 4,300
2010/03/19 2,296 2,300 2,295 2,300 4,100
2010/03/18 2,293 2,299 2,285 2,285 4,500
2010/03/17 2,294 2,295 2,272 2,285 4,300
2010/03/16 2,275 2,285 2,270 2,280 4,000
2010/03/15 2,240 2,270 2,240 2,265 2,600
2010/03/12 2,222 2,240 2,222 2,225 1,200
2010/03/11 2,210 2,240 2,210 2,220 800
2010/03/10 2,237 2,237 2,202 2,202 2,900
2010/03/09 2,237 2,237 2,228 2,235 1,500
2010/03/08 2,219 2,239 2,218 2,237 1,300
2010/03/05 2,206 2,219 2,205 2,218 1,000
2010/03/04 2,205 2,218 2,201 2,210 1,300
2010/03/03 2,208 2,209 2,202 2,202 2,200
2010/03/02 2,206 2,211 2,201 2,211 600
2010/03/01 2,230 2,250 2,197 2,206 2,500
2010/02/26 2,200 2,215 2,190 2,191 3,300
2010/02/25 2,190 2,200 2,185 2,200 1,800
2010/02/24 2,162 2,190 2,162 2,190 700
2010/02/23 2,175 2,180 2,155 2,180 900
2010/02/22 2,168 2,168 2,165 2,165 2,400
2010/02/19 2,166 2,166 2,165 2,165 500
2010/02/17 2,172 2,175 2,169 2,169 700
2010/02/16 2,175 2,175 2,171 2,171 1,400
2010/02/15 2,171 2,177 2,170 2,172 1,500
2010/02/12 2,187 2,187 2,175 2,175 600
2010/02/10 2,185 2,185 2,185 2,185 400
2010/02/09 2,173 2,174 2,170 2,170 1,300
2010/02/08 2,189 2,189 2,174 2,174 1,100
2010/02/05 2,189 2,195 2,176 2,176 1,100
2010/02/04 2,176 2,194 2,176 2,177 700
2010/02/03 2,198 2,198 2,176 2,176 700
2010/02/02 2,199 2,199 2,185 2,185 1,000
2010/02/01 2,195 2,195 2,180 2,190 1,200
2010/01/29 2,180 2,195 2,175 2,195 800
2010/01/28 2,199 2,199 2,180 2,199 1,700
2010/01/27 2,200 2,200 2,185 2,195 2,500
2010/01/26 2,170 2,190 2,170 2,185 1,500
2010/01/25 2,190 2,190 2,160 2,160 1,400
2010/01/22 2,195 2,195 2,160 2,185 2,400
2010/01/21 2,167 2,167 2,157 2,165 700
2010/01/20 2,160 2,185 2,160 2,170 2,500
2010/01/19 2,183 2,183 2,165 2,165 1,500
2010/01/18 2,154 2,177 2,154 2,177 1,800
2010/01/15 2,151 2,185 2,150 2,153 1,000
2010/01/14 2,116 2,200 2,116 2,180 6,300
2010/01/13 2,120 2,126 2,116 2,126 1,600
2010/01/12 2,124 2,125 2,116 2,116 2,000
2010/01/08 2,111 2,123 2,110 2,115 1,400
2010/01/07 2,115 2,119 2,110 2,112 900
2010/01/06 2,116 2,120 2,108 2,109 700
2010/01/05 2,125 2,125 2,105 2,105 1,600
2010/01/04 2,120 2,125 2,120 2,125 1,300

このページの先頭へ