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
2012/12/28 2,335 2,339 2,330 2,330 800
2012/12/27 2,328 2,336 2,327 2,336 400
2012/12/26 2,324 2,338 2,320 2,338 1,200
2012/12/25 2,337 2,340 2,323 2,325 1,600
2012/12/21 2,335 2,341 2,321 2,323 1,300
2012/12/20 2,339 2,340 2,325 2,339 1,200
2012/12/19 2,347 2,347 2,320 2,321 1,900
2012/12/18 2,315 2,325 2,315 2,325 2,100
2012/12/17 2,315 2,315 2,311 2,315 1,200
2012/12/14 2,303 2,315 2,303 2,315 1,000
2012/12/13 2,303 2,310 2,300 2,300 1,100
2012/12/12 2,300 2,305 2,300 2,301 900
2012/12/11 2,297 2,299 2,297 2,299 400
2012/12/10 2,310 2,310 2,294 2,296 1,100
2012/12/07 2,300 2,300 2,293 2,293 400
2012/12/06 2,298 2,298 2,292 2,292 900
2012/12/05 2,300 2,300 2,291 2,298 800
2012/12/04 2,298 2,304 2,298 2,300 700
2012/12/03 2,300 2,305 2,299 2,299 1,300
2012/11/30 2,300 2,310 2,297 2,299 1,300
2012/11/29 2,318 2,318 2,296 2,296 2,000
2012/11/28 2,289 2,299 2,287 2,295 2,900
2012/11/27 2,299 2,325 2,299 2,325 3,200
2012/11/26 2,285 2,299 2,282 2,299 2,000
2012/11/22 2,279 2,299 2,270 2,290 2,900
2012/11/21 2,255 2,279 2,255 2,279 1,400
2012/11/20 2,270 2,270 2,258 2,259 4,700
2012/11/19 2,282 2,288 2,270 2,271 2,800
2012/11/16 2,300 2,300 2,280 2,294 2,200
2012/11/15 2,316 2,318 2,305 2,318 2,800
2012/11/14 2,300 2,323 2,300 2,316 2,100
2012/11/13 2,202 2,300 2,202 2,294 8,700
2012/11/12 2,387 2,390 2,382 2,386 6,000
2012/11/09 2,390 2,395 2,387 2,387 1,500
2012/11/08 2,375 2,385 2,372 2,384 2,800
2012/11/07 2,366 2,378 2,366 2,375 1,700
2012/11/06 2,380 2,380 2,366 2,370 3,600
2012/11/05 2,400 2,404 2,380 2,380 7,000
2012/11/02 2,399 2,410 2,399 2,404 3,900
2012/11/01 2,400 2,415 2,400 2,411 4,600
2012/10/31 2,440 2,440 2,424 2,425 2,700
2012/10/30 2,443 2,447 2,440 2,440 2,800
2012/10/29 2,437 2,442 2,437 2,442 1,600
2012/10/26 2,420 2,434 2,420 2,434 1,400
2012/10/25 2,419 2,424 2,419 2,424 2,500
2012/10/24 2,413 2,414 2,410 2,413 1,400
2012/10/23 2,412 2,414 2,409 2,414 1,100
2012/10/22 2,413 2,413 2,410 2,412 1,100
2012/10/19 2,409 2,413 2,401 2,412 1,200
2012/10/18 2,410 2,410 2,401 2,409 2,200
2012/10/17 2,405 2,414 2,405 2,414 900
2012/10/16 2,415 2,415 2,405 2,415 1,100
2012/10/15 2,410 2,410 2,409 2,410 1,000
2012/10/12 2,407 2,410 2,400 2,409 1,000
2012/10/11 2,401 2,405 2,401 2,401 1,100
2012/10/10 2,412 2,412 2,400 2,403 2,000
2012/10/09 2,406 2,412 2,400 2,412 1,600
2012/10/05 2,402 2,405 2,400 2,400 600
2012/10/04 2,410 2,410 2,402 2,402 1,500
2012/10/03 2,410 2,412 2,406 2,406 3,200
2012/10/02 2,406 2,407 2,405 2,406 1,700
2012/10/01 2,402 2,405 2,401 2,405 1,500
2012/09/28 2,396 2,400 2,395 2,400 800
2012/09/27 2,400 2,400 2,395 2,395 2,600
2012/09/26 2,380 2,400 2,380 2,400 3,000
2012/09/25 2,375 2,378 2,375 2,378 1,600
2012/09/24 2,352 2,360 2,352 2,360 600
2012/09/21 2,358 2,358 2,352 2,352 500
2012/09/20 2,364 2,364 2,358 2,358 1,800
2012/09/19 2,361 2,364 2,361 2,364 1,000
2012/09/18 2,352 2,364 2,338 2,359 1,700
2012/09/14 2,326 2,326 2,326 2,326 400
2012/09/13 2,325 2,330 2,325 2,325 900
2012/09/12 2,329 2,329 2,323 2,325 800
2012/09/11 2,320 2,321 2,320 2,321 400
2012/09/10 2,330 2,330 2,311 2,311 1,400
2012/09/07 2,350 2,350 2,330 2,330 800
2012/09/06 2,379 2,379 2,350 2,350 1,300
2012/09/05 2,383 2,383 2,380 2,380 800
2012/09/04 2,376 2,380 2,376 2,380 2,400
2012/09/03 2,366 2,379 2,366 2,376 1,700
2012/08/31 2,351 2,364 2,351 2,355 1,900
2012/08/30 2,345 2,351 2,343 2,351 1,000
2012/08/29 2,335 2,341 2,335 2,340 1,100
2012/08/28 2,335 2,335 2,330 2,335 1,600
2012/08/27 2,330 2,330 2,330 2,330 600
2012/08/24 2,335 2,335 2,330 2,335 300
2012/08/23 2,330 2,339 2,320 2,320 700
2012/08/22 2,318 2,325 2,318 2,320 1,000
2012/08/21 2,316 2,317 2,316 2,317 600
2012/08/20 2,306 2,318 2,306 2,311 1,000
2012/08/17 2,302 2,304 2,301 2,304 1,000
2012/08/16 2,297 2,299 2,297 2,298 1,400
2012/08/15 2,290 2,295 2,290 2,295 600
2012/08/14 2,289 2,300 2,288 2,289 1,800
2012/08/13 2,300 2,300 2,286 2,286 700
2012/08/10 2,268 2,280 2,268 2,280 1,100
2012/08/09 2,270 2,280 2,270 2,270 1,000
2012/08/08 2,288 2,288 2,264 2,264 400
2012/08/07 2,273 2,288 2,273 2,288 2,600
2012/08/06 2,251 2,268 2,251 2,262 800
2012/08/03 2,250 2,250 2,250 2,250 500
2012/08/02 2,260 2,270 2,250 2,250 800
2012/08/01 2,270 2,270 2,251 2,251 500
2012/07/31 2,251 2,252 2,250 2,250 1,000
2012/07/30 2,260 2,260 2,250 2,250 300
2012/07/27 2,230 2,248 2,230 2,248 700
2012/07/26 2,210 2,214 2,210 2,214 400
2012/07/25 2,250 2,250 2,210 2,210 600
2012/07/24 2,250 2,269 2,201 2,203 1,200
2012/07/23 2,268 2,268 2,250 2,250 900
2012/07/20 2,261 2,261 2,260 2,260 200
2012/07/19 2,266 2,266 2,260 2,260 1,000
2012/07/18 2,263 2,263 2,263 2,263 500
2012/07/17 2,263 2,263 2,261 2,261 300
2012/07/13 2,284 2,284 2,261 2,261 200
2012/07/12 2,266 2,280 2,260 2,260 1,100
2012/07/11 2,285 2,285 2,270 2,270 500
2012/07/10 2,270 2,280 2,270 2,270 800
2012/07/09 2,280 2,280 2,268 2,275 1,300
2012/07/06 2,265 2,273 2,265 2,273 700
2012/07/05 2,265 2,265 2,265 2,265 200
2012/07/04 2,284 2,288 2,265 2,265 500
2012/07/03 2,265 2,270 2,261 2,261 800
2012/07/02 2,250 2,260 2,245 2,260 1,300
2012/06/29 2,248 2,248 2,221 2,235 1,800
2012/06/28 2,205 2,213 2,203 2,206 800
2012/06/27 2,205 2,205 2,202 2,203 600
2012/06/26 2,202 2,209 2,202 2,209 900
2012/06/25 2,210 2,210 2,201 2,209 1,400
2012/06/22 2,196 2,200 2,195 2,200 1,100
2012/06/21 2,197 2,197 2,186 2,196 400
2012/06/20 2,185 2,187 2,185 2,186 700
2012/06/19 2,183 2,183 2,182 2,183 700
2012/06/18 2,197 2,198 2,183 2,183 600
2012/06/15 2,198 2,199 2,173 2,173 1,000
2012/06/14 2,194 2,197 2,194 2,197 300
2012/06/13 2,181 2,185 2,181 2,185 200
2012/06/12 2,184 2,184 2,183 2,183 200
2012/06/11 2,172 2,180 2,172 2,176 500
2012/06/08 2,185 2,185 2,175 2,175 700
2012/06/07 2,185 2,185 2,185 2,185 500
2012/06/06 2,188 2,190 2,168 2,168 700
2012/06/05 2,160 2,185 2,155 2,185 1,000
2012/06/04 2,162 2,198 2,155 2,198 1,800
2012/06/01 2,160 2,181 2,160 2,162 700
2012/05/31 2,187 2,187 2,161 2,161 800
2012/05/30 2,160 2,175 2,160 2,175 800
2012/05/29 2,160 2,162 2,152 2,160 1,800
2012/05/28 2,170 2,174 2,161 2,161 1,500
2012/05/25 2,161 2,170 2,161 2,170 400
2012/05/24 2,160 2,176 2,160 2,160 1,200
2012/05/23 2,160 2,170 2,160 2,170 300
2012/05/22 2,176 2,179 2,157 2,160 700
2012/05/21 2,153 2,177 2,150 2,176 1,500
2012/05/18 2,185 2,185 2,150 2,155 1,300
2012/05/17 2,160 2,170 2,150 2,170 2,300
2012/05/16 2,201 2,214 2,166 2,166 3,000
2012/05/15 2,222 2,222 2,200 2,221 2,900
2012/05/14 2,200 2,230 2,180 2,220 4,200
2012/05/11 2,228 2,265 2,162 2,183 15,700
2012/05/10 2,401 2,405 2,400 2,405 7,700
2012/05/09 2,410 2,410 2,403 2,410 4,400
2012/05/08 2,408 2,410 2,407 2,410 3,500
2012/05/07 2,407 2,408 2,400 2,406 7,500
2012/05/02 2,400 2,409 2,390 2,409 5,100
2012/05/01 2,440 2,440 2,375 2,429 8,700
2012/04/27 2,455 2,459 2,441 2,441 4,700
2012/04/26 2,450 2,480 2,450 2,460 3,600
2012/04/25 2,430 2,478 2,425 2,460 7,600
2012/04/24 2,400 2,428 2,400 2,428 4,600
2012/04/23 2,390 2,399 2,389 2,399 3,200
2012/04/20 2,367 2,379 2,367 2,379 1,900
2012/04/19 2,370 2,370 2,365 2,368 2,200
2012/04/18 2,345 2,370 2,345 2,370 5,100
2012/04/17 2,342 2,344 2,341 2,344 1,500
2012/04/16 2,335 2,340 2,335 2,340 1,000
2012/04/13 2,340 2,340 2,336 2,336 900
2012/04/12 2,344 2,345 2,299 2,345 4,300
2012/04/11 2,345 2,345 2,330 2,342 1,600
2012/04/10 2,330 2,345 2,330 2,345 1,700
2012/04/09 2,330 2,350 2,318 2,330 3,600
2012/04/06 2,325 2,328 2,318 2,318 1,000
2012/04/05 2,328 2,329 2,305 2,312 3,100
2012/04/04 2,330 2,335 2,309 2,326 2,700
2012/04/03 2,335 2,335 2,331 2,331 2,700
2012/04/02 2,318 2,335 2,310 2,331 3,700
2012/03/30 2,285 2,300 2,285 2,300 2,200
2012/03/29 2,275 2,290 2,270 2,280 4,400
2012/03/28 2,245 2,260 2,245 2,260 3,500
2012/03/27 2,241 2,249 2,241 2,245 1,200
2012/03/26 2,241 2,250 2,241 2,242 1,200
2012/03/23 2,250 2,250 2,240 2,241 1,400
2012/03/22 2,245 2,250 2,241 2,245 1,000
2012/03/21 2,251 2,252 2,240 2,240 1,300
2012/03/19 2,240 2,240 2,230 2,240 900
2012/03/16 2,240 2,250 2,202 2,235 5,100
2012/03/15 2,256 2,257 2,250 2,251 1,700
2012/03/14 2,259 2,260 2,253 2,258 1,400
2012/03/13 2,259 2,260 2,259 2,259 300
2012/03/12 2,259 2,259 2,251 2,251 900
2012/03/09 2,260 2,260 2,247 2,259 500
2012/03/08 2,250 2,250 2,250 2,250 1,000
2012/03/07 2,257 2,258 2,250 2,250 2,000
2012/03/06 2,260 2,260 2,255 2,255 1,000
2012/03/05 2,255 2,265 2,251 2,251 1,600
2012/03/02 2,240 2,250 2,240 2,250 1,700
2012/03/01 2,234 2,240 2,230 2,240 1,300
2012/02/29 2,230 2,230 2,222 2,230 1,600
2012/02/28 2,223 2,230 2,218 2,221 1,300
2012/02/27 2,215 2,223 2,215 2,223 1,600
2012/02/24 2,200 2,215 2,200 2,205 1,500
2012/02/23 2,192 2,196 2,192 2,196 800
2012/02/22 2,189 2,194 2,189 2,194 1,500
2012/02/21 2,189 2,192 2,189 2,192 500
2012/02/20 2,192 2,195 2,166 2,189 3,000
2012/02/17 2,192 2,192 2,190 2,192 1,000
2012/02/16 2,180 2,192 2,180 2,192 300
2012/02/15 2,167 2,191 2,167 2,180 1,200
2012/02/14 2,164 2,184 2,162 2,183 900
2012/02/13 2,162 2,190 2,162 2,190 1,600
2012/02/10 2,167 2,167 2,150 2,162 900
2012/02/09 2,129 2,150 2,129 2,150 1,400
2012/02/08 2,130 2,130 2,125 2,125 600
2012/02/07 2,124 2,124 2,124 2,124 200
2012/02/06 2,128 2,130 2,123 2,123 1,000
2012/02/03 2,128 2,128 2,120 2,120 1,400
2012/02/02 2,125 2,128 2,121 2,121 800
2012/01/31 2,130 2,130 2,120 2,120 700
2012/01/30 2,117 2,120 2,115 2,120 1,000
2012/01/27 2,111 2,122 2,110 2,115 600
2012/01/26 2,110 2,132 2,110 2,132 800
2012/01/25 2,111 2,111 2,110 2,110 800
2012/01/24 2,120 2,126 2,101 2,111 2,900
2012/01/23 2,120 2,122 2,115 2,115 600
2012/01/20 2,120 2,124 2,115 2,115 500
2012/01/19 2,119 2,125 2,115 2,125 500
2012/01/18 2,115 2,115 2,111 2,111 600
2012/01/17 2,132 2,132 2,120 2,120 400
2012/01/16 2,132 2,132 2,116 2,116 1,000
2012/01/13 2,140 2,146 2,132 2,132 600
2012/01/12 2,140 2,140 2,140 2,140 300
2012/01/11 2,144 2,148 2,120 2,148 1,800
2012/01/10 2,128 2,200 2,111 2,111 2,500
2012/01/06 2,110 2,120 2,110 2,120 400
2012/01/05 2,127 2,127 2,102 2,105 400
2012/01/04 2,100 2,127 2,100 2,127 1,200

このページの先頭へ