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
2011/12/30 2,099 2,100 2,099 2,100 700
2011/12/29 2,084 2,097 2,084 2,097 300
2011/12/28 2,100 2,100 2,081 2,100 500
2011/12/27 2,096 2,110 2,082 2,082 1,900
2011/12/26 2,105 2,105 2,100 2,100 1,400
2011/12/22 2,100 2,114 2,100 2,100 2,500
2011/12/21 2,110 2,110 2,100 2,100 800
2011/12/20 2,100 2,110 2,100 2,101 1,700
2011/12/19 2,119 2,119 2,104 2,104 800
2011/12/16 2,101 2,119 2,100 2,119 800
2011/12/15 2,106 2,118 2,103 2,118 600
2011/12/14 2,117 2,117 2,107 2,107 700
2011/12/13 2,118 2,119 2,118 2,119 200
2011/12/12 2,125 2,130 2,120 2,120 400
2011/12/09 2,130 2,130 2,108 2,125 1,400
2011/12/08 2,106 2,122 2,106 2,122 900
2011/12/07 2,110 2,124 2,106 2,106 400
2011/12/06 2,106 2,106 2,106 2,106 400
2011/12/05 2,106 2,107 2,106 2,106 500
2011/12/02 2,103 2,134 2,103 2,134 700
2011/12/01 2,133 2,134 2,103 2,103 1,300
2011/11/30 2,129 2,140 2,121 2,140 1,300
2011/11/29 2,124 2,163 2,124 2,129 1,400
2011/11/28 2,121 2,164 2,121 2,164 900
2011/11/25 2,189 2,189 2,150 2,170 1,300
2011/11/24 2,100 2,110 2,100 2,110 800
2011/11/22 2,115 2,115 2,100 2,105 2,500
2011/11/21 2,151 2,174 2,130 2,130 1,400
2011/11/18 2,180 2,192 2,160 2,162 1,400
2011/11/17 2,161 2,190 2,160 2,190 1,500
2011/11/16 2,181 2,185 2,170 2,181 2,600
2011/11/15 2,190 2,195 2,180 2,195 1,200
2011/11/14 2,170 2,190 2,170 2,180 2,700
2011/11/11 2,162 2,166 2,150 2,160 8,000
2011/11/10 2,260 2,264 2,259 2,262 5,500
2011/11/09 2,259 2,262 2,258 2,262 4,700
2011/11/08 2,260 2,261 2,259 2,259 3,200
2011/11/07 2,257 2,259 2,256 2,259 4,000
2011/11/04 2,257 2,259 2,254 2,258 3,000
2011/11/02 2,254 2,255 2,250 2,255 1,800
2011/11/01 2,245 2,254 2,244 2,254 3,800
2011/10/31 2,243 2,244 2,240 2,244 2,200
2011/10/28 2,240 2,240 2,233 2,235 2,700
2011/10/27 2,237 2,238 2,232 2,238 1,300
2011/10/26 2,236 2,237 2,230 2,237 1,400
2011/10/25 2,223 2,236 2,223 2,235 700
2011/10/24 2,225 2,230 2,221 2,222 900
2011/10/21 2,222 2,224 2,221 2,221 1,000
2011/10/20 2,230 2,230 2,221 2,222 1,300
2011/10/19 2,245 2,245 2,220 2,233 2,900
2011/10/18 2,235 2,249 2,235 2,245 2,100
2011/10/17 2,237 2,242 2,235 2,235 1,100
2011/10/14 2,230 2,237 2,230 2,236 1,200
2011/10/13 2,210 2,225 2,210 2,221 700
2011/10/12 2,194 2,205 2,194 2,205 1,900
2011/10/11 2,190 2,199 2,190 2,192 2,000
2011/10/07 2,185 2,189 2,185 2,185 900
2011/10/06 2,180 2,185 2,170 2,185 1,600
2011/10/05 2,179 2,185 2,171 2,185 1,600
2011/10/04 2,170 2,177 2,170 2,175 1,600
2011/10/03 2,180 2,180 2,158 2,160 1,000
2011/09/30 2,150 2,158 2,142 2,158 1,400
2011/09/29 2,118 2,138 2,118 2,138 800
2011/09/28 2,132 2,138 2,132 2,138 1,000
2011/09/27 2,101 2,105 2,100 2,105 800
2011/09/26 2,113 2,113 2,103 2,103 1,300
2011/09/22 2,111 2,138 2,111 2,121 300
2011/09/21 2,121 2,121 2,115 2,115 500
2011/09/20 2,117 2,117 2,115 2,117 700
2011/09/16 2,130 2,130 2,118 2,120 1,900
2011/09/15 2,150 2,154 2,143 2,150 1,000
2011/09/14 2,141 2,150 2,141 2,141 1,400
2011/09/13 2,131 2,140 2,131 2,140 1,200
2011/09/12 2,130 2,130 2,120 2,130 800
2011/09/09 2,120 2,127 2,120 2,121 400
2011/09/08 2,125 2,125 2,115 2,120 500
2011/09/07 2,114 2,121 2,114 2,121 800
2011/09/06 2,128 2,129 2,110 2,113 900
2011/09/05 2,132 2,135 2,112 2,112 400
2011/09/02 2,120 2,132 2,120 2,132 700
2011/09/01 2,122 2,125 2,113 2,125 1,200
2011/08/31 2,105 2,111 2,105 2,111 500
2011/08/30 2,123 2,123 2,103 2,103 400
2011/08/29 2,107 2,124 2,107 2,107 800
2011/08/26 2,115 2,119 2,101 2,101 700
2011/08/25 2,100 2,110 2,100 2,100 1,100
2011/08/24 2,106 2,108 2,106 2,108 500
2011/08/23 2,139 2,139 2,092 2,117 1,700
2011/08/22 2,110 2,122 2,096 2,096 1,100
2011/08/19 2,096 2,110 2,092 2,110 1,300
2011/08/18 2,100 2,100 2,100 2,100 200
2011/08/17 2,100 2,100 2,082 2,085 900
2011/08/16 2,092 2,125 2,092 2,097 1,100
2011/08/15 2,100 2,134 2,100 2,134 600
2011/08/12 2,146 2,146 2,080 2,091 1,700
2011/08/11 2,080 2,100 2,080 2,100 900
2011/08/10 2,093 2,095 2,063 2,080 1,300
2011/08/09 2,055 2,060 2,051 2,060 3,700
2011/08/08 2,070 2,095 2,055 2,095 1,600
2011/08/05 2,095 2,095 2,047 2,053 1,500
2011/08/04 2,107 2,107 2,100 2,105 700
2011/08/03 2,114 2,128 2,100 2,128 1,700
2011/08/02 2,136 2,136 2,116 2,116 300
2011/08/01 2,130 2,130 2,115 2,115 700
2011/07/29 2,121 2,125 2,117 2,125 700
2011/07/28 2,125 2,127 2,122 2,123 1,000
2011/07/27 2,115 2,129 2,114 2,129 700
2011/07/26 2,129 2,130 2,100 2,121 1,400
2011/07/25 2,100 2,110 2,100 2,110 400
2011/07/22 2,086 2,100 2,085 2,100 1,400
2011/07/21 2,091 2,091 2,085 2,085 400
2011/07/20 2,094 2,095 2,091 2,091 700
2011/07/19 2,085 2,090 2,085 2,090 600
2011/07/15 2,082 2,083 2,082 2,083 500
2011/07/14 2,075 2,075 2,071 2,071 800
2011/07/13 2,079 2,080 2,077 2,080 900
2011/07/12 2,093 2,093 2,079 2,079 800
2011/07/11 2,071 2,082 2,071 2,082 1,100
2011/07/08 2,085 2,089 2,082 2,082 1,700
2011/07/07 2,090 2,090 2,082 2,082 1,500
2011/07/06 2,060 2,080 2,060 2,075 1,800
2011/07/05 2,059 2,069 2,047 2,057 1,300
2011/07/04 2,040 2,059 2,038 2,059 1,100
2011/07/01 2,050 2,050 2,037 2,038 1,700
2011/06/30 2,035 2,050 2,029 2,050 1,600
2011/06/29 2,033 2,033 2,025 2,025 500
2011/06/28 2,020 2,033 2,020 2,033 400
2011/06/27 2,044 2,044 2,020 2,022 1,500
2011/06/24 2,045 2,045 2,044 2,044 800
2011/06/23 2,021 2,039 2,020 2,039 1,400
2011/06/22 2,030 2,030 2,020 2,021 1,000
2011/06/21 2,039 2,039 2,032 2,032 800
2011/06/20 2,050 2,050 2,040 2,040 300
2011/06/17 2,041 2,041 2,040 2,040 400
2011/06/16 2,043 2,043 2,041 2,041 800
2011/06/15 2,050 2,053 2,048 2,048 1,200
2011/06/14 2,055 2,055 2,054 2,054 500
2011/06/13 2,060 2,060 2,060 2,060 100
2011/06/10 2,060 2,060 2,046 2,046 400
2011/06/09 2,050 2,060 2,050 2,060 500
2011/06/08 2,054 2,054 2,050 2,050 600
2011/06/07 2,050 2,050 2,050 2,050 300
2011/06/06 2,064 2,064 2,040 2,059 1,000
2011/06/03 2,050 2,050 2,040 2,049 1,000
2011/06/02 2,050 2,051 2,049 2,051 900
2011/06/01 2,051 2,058 2,050 2,051 700
2011/05/31 2,051 2,051 2,049 2,049 1,100
2011/05/30 2,053 2,053 2,053 2,053 300
2011/05/27 2,051 2,056 2,051 2,056 1,500
2011/05/26 2,072 2,075 2,060 2,075 700
2011/05/25 2,052 2,058 2,052 2,053 800
2011/05/24 2,056 2,057 2,050 2,055 1,500
2011/05/23 2,050 2,069 2,050 2,051 1,900
2011/05/20 2,073 2,073 2,070 2,070 1,600
2011/05/19 2,075 2,080 2,071 2,073 1,000
2011/05/18 2,081 2,095 2,080 2,082 1,200
2011/05/17 2,100 2,100 2,071 2,100 3,000
2011/05/16 2,101 2,110 2,100 2,110 1,300
2011/05/13 2,112 2,130 2,110 2,110 4,200
2011/05/12 2,122 2,129 2,107 2,112 3,200
2011/05/11 2,072 2,165 2,072 2,129 11,200
2011/05/10 2,265 2,269 2,264 2,269 12,200
2011/05/09 2,264 2,267 2,256 2,265 7,800
2011/05/06 2,265 2,270 2,252 2,256 8,600
2011/05/02 2,256 2,270 2,256 2,265 4,100
2011/04/28 2,250 2,267 2,250 2,252 1,800
2011/04/27 2,250 2,273 2,250 2,250 2,900
2011/04/26 2,285 2,290 2,240 2,260 5,200
2011/04/25 2,250 2,280 2,250 2,280 2,700
2011/04/22 2,240 2,248 2,232 2,248 1,500
2011/04/21 2,230 2,235 2,227 2,227 1,700
2011/04/20 2,222 2,230 2,214 2,225 1,700
2011/04/19 2,200 2,215 2,184 2,210 2,400
2011/04/18 2,171 2,195 2,171 2,181 2,100
2011/04/15 2,150 2,171 2,150 2,165 2,400
2011/04/14 2,140 2,165 2,140 2,150 1,700
2011/04/13 2,121 2,139 2,121 2,139 800
2011/04/12 2,102 2,129 2,100 2,120 1,300
2011/04/11 2,060 2,135 2,060 2,135 1,500
2011/04/08 2,099 2,099 2,065 2,070 3,800
2011/04/07 2,130 2,130 2,100 2,101 2,800
2011/04/06 2,155 2,156 2,120 2,130 2,700
2011/04/05 2,173 2,175 2,161 2,161 2,600
2011/04/04 2,171 2,180 2,170 2,175 2,200
2011/04/01 2,170 2,180 2,170 2,171 1,600
2011/03/31 2,175 2,180 2,161 2,170 3,000
2011/03/30 2,220 2,234 2,162 2,175 2,600
2011/03/29 2,160 2,160 2,126 2,130 2,600
2011/03/28 2,112 2,150 2,110 2,142 4,300
2011/03/25 2,101 2,138 2,100 2,130 2,500
2011/03/24 2,106 2,145 2,100 2,101 3,600
2011/03/23 2,111 2,150 2,106 2,110 5,100
2011/03/22 2,080 2,190 2,080 2,185 4,000
2011/03/18 2,050 2,190 2,050 2,050 2,800
2011/03/17 1,970 2,028 1,907 2,028 3,200
2011/03/16 1,810 2,020 1,810 2,020 7,100
2011/03/15 1,970 1,970 1,775 1,810 12,300
2011/03/14 1,803 2,060 1,803 1,997 14,800
2011/03/11 2,304 2,306 2,301 2,303 2,800
2011/03/10 2,312 2,317 2,306 2,306 1,000
2011/03/09 2,318 2,318 2,312 2,312 1,800
2011/03/08 2,305 2,310 2,304 2,310 500
2011/03/07 2,322 2,326 2,305 2,305 1,600
2011/03/04 2,330 2,332 2,317 2,317 2,000
2011/03/03 2,321 2,330 2,321 2,329 1,900
2011/03/02 2,306 2,318 2,306 2,318 1,400
2011/03/01 2,335 2,335 2,306 2,306 1,400
2011/02/28 2,339 2,339 2,300 2,304 3,000
2011/02/25 2,302 2,331 2,302 2,316 3,000
2011/02/24 2,325 2,325 2,302 2,311 1,900
2011/02/23 2,306 2,321 2,305 2,321 800
2011/02/22 2,315 2,320 2,311 2,311 1,200
2011/02/21 2,330 2,330 2,315 2,315 2,200
2011/02/18 2,325 2,330 2,320 2,320 2,700
2011/02/17 2,330 2,331 2,313 2,324 1,200
2011/02/16 2,339 2,340 2,310 2,310 3,200
2011/02/15 2,340 2,340 2,331 2,332 1,600
2011/02/14 2,300 2,338 2,300 2,330 4,300
2011/02/10 2,276 2,289 2,276 2,289 4,900
2011/02/09 2,266 2,275 2,266 2,275 2,300
2011/02/08 2,251 2,263 2,251 2,258 4,700
2011/02/07 2,235 2,245 2,232 2,240 2,600
2011/02/04 2,210 2,233 2,210 2,229 2,400
2011/02/03 2,211 2,215 2,210 2,215 1,000
2011/02/02 2,210 2,210 2,204 2,210 2,300
2011/02/01 2,203 2,212 2,201 2,210 2,000
2011/01/31 2,220 2,220 2,200 2,220 5,400
2011/01/28 2,228 2,228 2,220 2,220 2,700
2011/01/27 2,223 2,228 2,222 2,227 1,900
2011/01/26 2,230 2,230 2,223 2,223 1,900
2011/01/25 2,224 2,225 2,224 2,225 2,500
2011/01/24 2,225 2,228 2,221 2,227 2,600
2011/01/21 2,235 2,235 2,226 2,226 1,900
2011/01/20 2,228 2,229 2,225 2,225 1,300
2011/01/19 2,226 2,231 2,226 2,230 1,600
2011/01/18 2,230 2,232 2,225 2,232 4,900
2011/01/17 2,236 2,236 2,230 2,232 7,800
2011/01/14 2,238 2,242 2,238 2,238 1,800
2011/01/13 2,239 2,243 2,237 2,243 2,200
2011/01/12 2,240 2,243 2,238 2,243 2,700
2011/01/11 2,244 2,244 2,238 2,243 2,500
2011/01/07 2,240 2,245 2,237 2,245 2,700
2011/01/06 2,240 2,245 2,237 2,243 2,600
2011/01/05 2,245 2,245 2,238 2,240 1,000
2011/01/04 2,243 2,243 2,237 2,243 2,100

このページの先頭へ