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

海帆(3133)の株価時系列情報

海帆(3133)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
2016/12/30 916 930 916 926 1,800
2016/12/29 918 931 916 920 2,600
2016/12/28 910 915 909 915 1,500
2016/12/27 901 911 900 910 11,600
2016/12/26 906 906 900 902 5,500
2016/12/22 903 908 902 906 3,700
2016/12/21 915 919 912 913 2,000
2016/12/20 926 926 915 916 4,900
2016/12/19 930 930 927 927 2,900
2016/12/16 939 940 932 935 2,100
2016/12/15 939 940 935 939 3,100
2016/12/14 925 950 923 931 6,200
2016/12/13 927 935 923 923 3,000
2016/12/12 928 938 926 926 2,600
2016/12/09 920 932 920 927 2,200
2016/12/08 918 930 917 922 2,500
2016/12/07 910 930 910 917 6,300
2016/12/06 912 913 905 906 1,400
2016/12/05 918 918 904 905 3,000
2016/12/02 895 904 895 898 3,300
2016/12/01 895 899 895 896 2,500
2016/11/30 893 895 890 895 1,600
2016/11/29 882 889 881 888 1,600
2016/11/28 874 882 874 882 1,200
2016/11/25 873 880 873 874 3,800
2016/11/24 884 887 868 881 4,000
2016/11/22 883 888 883 885 1,400
2016/11/21 870 883 869 881 4,400
2016/11/18 869 874 868 870 1,700
2016/11/17 874 874 869 870 2,000
2016/11/16 871 873 869 870 2,200
2016/11/15 872 872 866 867 3,300
2016/11/14 871 873 867 870 4,300
2016/11/11 884 888 860 874 5,000
2016/11/10 888 894 882 887 2,700
2016/11/09 898 898 840 879 16,700
2016/11/08 905 905 900 904 900
2016/11/07 906 906 898 899 4,600
2016/11/04 903 903 899 899 2,700
2016/11/02 903 904 901 903 1,800
2016/11/01 900 905 900 903 1,600
2016/10/31 898 908 898 903 2,000
2016/10/28 900 906 900 901 2,000
2016/10/27 907 907 901 901 1,400
2016/10/26 905 905 901 901 700
2016/10/25 907 907 903 905 1,300
2016/10/24 900 905 900 904 1,300
2016/10/21 893 898 893 898 1,200
2016/10/20 894 896 892 895 2,600
2016/10/19 886 894 886 894 3,500
2016/10/18 886 887 886 886 1,800
2016/10/17 885 887 884 887 4,200
2016/10/14 887 888 885 885 1,800
2016/10/13 890 890 887 887 1,100
2016/10/12 888 891 887 888 1,300
2016/10/11 900 900 889 889 2,100
2016/10/07 905 905 893 893 1,700
2016/10/06 903 910 897 897 1,500
2016/10/05 901 903 896 898 2,300
2016/10/04 896 896 891 896 1,200
2016/10/03 891 896 890 896 800
2016/09/30 891 899 887 890 1,900
2016/09/29 885 897 885 897 1,900
2016/09/28 885 900 883 896 7,000
2016/09/27 933 941 925 930 7,400
2016/09/26 944 944 937 938 8,500
2016/09/23 930 939 921 937 5,300
2016/09/21 929 930 925 928 3,400
2016/09/20 926 928 925 928 2,300
2016/09/16 927 929 926 929 1,000
2016/09/15 930 930 925 925 900
2016/09/14 926 929 919 929 900
2016/09/13 929 929 927 929 1,900
2016/09/12 921 929 921 929 1,300
2016/09/09 916 926 916 925 1,700
2016/09/08 920 929 920 925 1,300
2016/09/07 923 925 918 925 2,000
2016/09/06 928 929 923 923 800
2016/09/05 928 929 922 922 1,300
2016/09/02 929 930 923 925 1,900
2016/09/01 915 927 915 923 1,100
2016/08/31 920 922 915 915 1,400
2016/08/30 919 920 914 918 1,100
2016/08/29 928 928 914 919 2,800
2016/08/26 913 919 909 913 2,500
2016/08/25 910 910 906 909 1,400
2016/08/24 914 914 901 903 1,100
2016/08/23 915 916 906 906 500
2016/08/22 900 902 900 902 500
2016/08/19 880 885 880 884 1,000
2016/08/18 881 885 880 881 2,100
2016/08/17 904 904 885 885 3,100
2016/08/16 900 907 898 899 1,700
2016/08/15 920 922 895 906 3,800
2016/08/12 933 933 910 917 3,100
2016/08/10 932 935 932 933 700
2016/08/09 930 940 921 935 7,800
2016/08/08 939 939 925 927 1,600
2016/08/05 920 940 920 939 800
2016/08/04 945 945 916 916 2,400
2016/08/03 935 942 911 942 3,300
2016/08/02 942 949 938 949 2,200
2016/08/01 949 949 945 946 1,900
2016/07/29 949 950 939 949 2,300
2016/07/28 950 951 936 936 1,900
2016/07/27 930 935 928 935 2,200
2016/07/26 940 940 931 933 2,300
2016/07/25 947 950 933 940 5,000
2016/07/22 920 934 920 930 3,200
2016/07/21 919 919 913 918 2,300
2016/07/20 907 919 899 913 2,600
2016/07/19 893 906 893 896 1,800
2016/07/15 903 903 890 893 2,500
2016/07/14 895 900 893 900 1,700
2016/07/13 891 897 891 895 1,400
2016/07/12 890 895 888 891 3,800
2016/07/11 881 893 880 893 2,600
2016/07/08 895 895 871 875 4,000
2016/07/07 884 890 882 887 2,000
2016/07/06 880 882 875 882 1,800
2016/07/05 876 880 874 880 3,600
2016/07/04 872 874 870 873 2,900
2016/07/01 870 870 866 866 2,100
2016/06/30 881 881 865 870 2,100
2016/06/29 870 870 862 862 1,900
2016/06/28 869 872 860 862 2,100
2016/06/27 843 860 843 854 3,400
2016/06/24 898 898 841 842 9,000
2016/06/23 885 889 879 885 4,100
2016/06/22 900 900 882 900 4,400
2016/06/21 875 900 875 900 4,400
2016/06/20 870 880 870 874 3,500
2016/06/17 880 880 870 870 1,900
2016/06/16 899 899 858 861 8,800
2016/06/15 900 900 884 884 2,400
2016/06/14 905 905 880 885 6,900
2016/06/13 910 910 891 896 6,600
2016/06/10 898 905 886 892 5,000
2016/06/09 882 892 882 884 7,000
2016/06/08 890 890 882 882 2,000
2016/06/07 893 897 870 888 7,600
2016/06/06 871 900 871 884 5,100
2016/06/03 873 882 872 872 3,800
2016/06/02 874 887 869 879 4,700
2016/06/01 872 881 870 874 5,900
2016/05/31 872 875 864 868 11,400
2016/05/30 876 895 871 872 12,700
2016/05/27 870 877 870 874 2,700
2016/05/26 882 882 867 870 8,400
2016/05/25 901 903 879 879 7,900
2016/05/24 875 892 870 888 4,200
2016/05/23 881 890 869 872 11,800
2016/05/20 880 893 877 881 3,300
2016/05/19 896 900 878 880 14,800
2016/05/18 917 921 896 899 8,500
2016/05/17 925 925 917 917 2,800
2016/05/16 925 930 921 927 1,200
2016/05/13 931 931 909 924 5,900
2016/05/12 959 959 929 941 9,200
2016/05/11 970 970 957 963 6,000
2016/05/10 971 971 958 970 4,400
2016/05/09 971 976 971 974 2,800
2016/05/06 966 977 966 976 800
2016/05/02 966 976 963 965 2,200
2016/04/28 978 985 967 978 4,700
2016/04/27 995 1,004 977 978 8,000
2016/04/26 991 1,018 991 994 1,300
2016/04/25 1,002 1,002 987 990 7,300
2016/04/22 998 1,012 998 1,012 3,400
2016/04/21 991 992 984 987 2,500
2016/04/20 980 992 980 991 1,900
2016/04/19 975 983 971 972 2,800
2016/04/18 982 982 970 975 1,500
2016/04/15 991 991 978 982 2,200
2016/04/14 978 981 977 978 1,900
2016/04/13 969 989 969 976 1,300
2016/04/12 963 970 963 969 1,000
2016/04/11 970 970 960 964 2,100
2016/04/08 968 979 958 970 3,200
2016/04/07 965 983 953 953 11,500
2016/04/06 986 990 960 967 6,900
2016/04/05 1,015 1,029 994 994 2,600
2016/04/04 1,012 1,020 1,012 1,020 1,000
2016/04/01 1,027 1,027 1,017 1,020 3,500
2016/03/31 1,028 1,038 1,026 1,026 2,700
2016/03/30 1,031 1,042 1,031 1,031 2,000
2016/03/29 1,027 1,040 1,026 1,029 5,800
2016/03/28 1,085 1,085 1,051 1,063 12,200
2016/03/25 1,100 1,100 1,070 1,070 8,200
2016/03/24 1,111 1,111 1,090 1,090 6,700
2016/03/23 1,113 1,113 1,100 1,111 2,900
2016/03/22 1,110 1,114 1,108 1,112 3,500
2016/03/18 1,120 1,124 1,093 1,113 4,200
2016/03/17 1,138 1,138 1,120 1,120 3,200
2016/03/16 1,138 1,143 1,119 1,122 3,100
2016/03/15 1,105 1,129 1,105 1,119 5,600
2016/03/14 1,105 1,144 1,105 1,133 5,800
2016/03/11 1,049 1,080 1,044 1,080 6,000
2016/03/10 1,050 1,053 1,031 1,038 5,900
2016/03/09 1,050 1,057 1,050 1,050 3,100
2016/03/08 1,055 1,055 1,050 1,055 2,300
2016/03/07 1,053 1,076 1,048 1,053 7,000
2016/03/04 1,032 1,052 1,032 1,050 5,300
2016/03/03 1,050 1,059 1,040 1,053 5,200
2016/03/02 1,042 1,070 1,042 1,050 5,100
2016/03/01 1,044 1,044 1,031 1,032 2,600
2016/02/29 1,050 1,064 1,046 1,051 2,200
2016/02/26 1,042 1,054 1,042 1,043 2,300
2016/02/25 1,069 1,069 1,038 1,055 2,300
2016/02/24 1,010 1,040 1,010 1,037 3,900
2016/02/23 1,038 1,040 1,011 1,027 6,700
2016/02/22 1,080 1,080 1,031 1,058 9,000
2016/02/19 997 1,026 997 1,010 3,900
2016/02/18 990 1,051 981 1,012 8,500
2016/02/17 961 972 931 950 11,600
2016/02/16 909 966 900 946 19,400
2016/02/15 888 888 860 870 29,800
2016/02/12 888 927 858 858 100,200
2016/02/10 1,206 1,206 1,140 1,158 10,000
2016/02/09 1,234 1,234 1,204 1,206 3,800
2016/02/08 1,203 1,237 1,203 1,234 4,200
2016/02/05 1,230 1,240 1,220 1,223 6,000
2016/02/04 1,263 1,263 1,244 1,249 3,700
2016/02/03 1,275 1,277 1,260 1,263 4,000
2016/02/02 1,286 1,295 1,285 1,286 2,300
2016/02/01 1,301 1,302 1,276 1,286 4,800
2016/01/29 1,322 1,322 1,263 1,263 14,200
2016/01/28 1,265 1,328 1,265 1,292 8,400
2016/01/27 1,256 1,280 1,253 1,256 4,300
2016/01/26 1,266 1,267 1,249 1,256 3,300
2016/01/25 1,240 1,286 1,232 1,270 9,300
2016/01/22 1,200 1,228 1,158 1,210 17,500
2016/01/21 1,201 1,261 1,180 1,197 16,900
2016/01/20 1,320 1,320 1,230 1,234 7,300
2016/01/19 1,322 1,323 1,300 1,320 5,400
2016/01/18 1,309 1,339 1,280 1,313 15,000
2016/01/15 1,406 1,422 1,388 1,399 6,100
2016/01/14 1,400 1,400 1,381 1,395 5,300
2016/01/13 1,403 1,413 1,402 1,406 4,400
2016/01/12 1,430 1,431 1,395 1,398 6,700
2016/01/08 1,442 1,445 1,431 1,439 8,400
2016/01/07 1,485 1,485 1,460 1,471 3,300
2016/01/06 1,491 1,493 1,485 1,485 2,100
2016/01/05 1,484 1,509 1,483 1,487 3,300
2016/01/04 1,520 1,525 1,498 1,519 3,200

このページの先頭へ