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

地主(3252)の株価時系列情報

地主(3252)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
2014/12/30 2,208 2,220 2,150 2,154 52,600
2014/12/29 2,178 2,220 2,148 2,180 63,300
2014/12/26 1,929 2,149 1,929 2,110 185,700
2014/12/25 1,750 2,000 1,700 1,969 276,600
2014/12/24 2,095 2,095 1,821 1,830 243,400
2014/12/22 2,300 2,300 2,091 2,095 147,600
2014/12/19 2,356 2,364 2,303 2,317 45,700
2014/12/18 2,447 2,447 2,341 2,351 39,500
2014/12/17 2,352 2,356 2,352 2,352 226,100
2014/12/16 2,373 2,440 2,350 2,352 845,400
2014/12/15 2,714 2,762 2,451 2,451 113,600
2014/12/12 3,000 3,000 2,688 2,840 98,200
2014/12/11 2,450 2,650 2,420 2,650 54,200
2014/12/10 2,465 2,570 2,450 2,538 42,500
2014/12/09 2,501 2,565 2,450 2,490 54,000
2014/12/08 2,485 2,630 2,432 2,580 94,900
2014/12/05 2,240 2,499 2,223 2,396 126,900
2014/12/04 2,205 2,296 2,187 2,290 28,300
2014/12/03 2,183 2,256 2,183 2,201 20,500
2014/12/02 2,181 2,181 2,130 2,173 12,400
2014/12/01 2,146 2,184 2,141 2,163 12,200
2014/11/28 2,178 2,180 2,150 2,165 23,400
2014/11/27 2,061 2,195 2,050 2,180 29,200
2014/11/26 1,991 2,060 1,991 2,060 23,500
2014/11/25 1,920 1,990 1,916 1,960 15,500
2014/11/21 1,910 1,932 1,900 1,932 5,300
2014/11/20 1,930 1,959 1,930 1,932 11,800
2014/11/19 1,900 1,929 1,898 1,903 15,200
2014/11/18 1,895 1,949 1,885 1,901 15,600
2014/11/17 1,857 1,899 1,841 1,897 11,900
2014/11/14 1,873 1,893 1,812 1,857 21,000
2014/11/13 1,905 1,925 1,888 1,900 12,200
2014/11/12 1,910 1,940 1,890 1,905 26,000
2014/11/11 1,910 1,990 1,840 1,910 50,300
2014/11/10 1,901 2,045 1,901 1,970 68,200
2014/11/07 1,805 1,900 1,805 1,899 30,000
2014/11/06 1,805 1,839 1,770 1,799 31,700
2014/11/05 1,850 1,864 1,760 1,815 36,400
2014/11/04 1,780 1,900 1,750 1,865 99,100
2014/10/31 1,504 1,620 1,496 1,620 32,400
2014/10/30 1,512 1,525 1,506 1,510 8,000
2014/10/29 1,550 1,550 1,510 1,520 10,600
2014/10/28 1,525 1,548 1,490 1,504 10,200
2014/10/27 1,455 1,525 1,455 1,525 29,700
2014/10/24 1,455 1,458 1,450 1,451 4,800
2014/10/23 1,441 1,457 1,436 1,445 4,500
2014/10/22 1,432 1,447 1,432 1,440 6,200
2014/10/21 1,467 1,467 1,426 1,440 5,500
2014/10/20 1,452 1,455 1,426 1,440 11,400
2014/10/17 1,380 1,441 1,380 1,398 15,700
2014/10/16 1,398 1,418 1,380 1,387 13,100
2014/10/15 1,420 1,435 1,400 1,420 5,400
2014/10/14 1,405 1,428 1,405 1,418 10,500
2014/10/10 1,421 1,451 1,407 1,448 15,300
2014/10/09 1,461 1,461 1,421 1,460 5,700
2014/10/08 1,415 1,442 1,415 1,442 4,900
2014/10/07 1,436 1,453 1,420 1,445 22,600
2014/10/06 1,489 1,495 1,435 1,441 27,900
2014/10/03 1,400 1,409 1,392 1,399 15,100
2014/10/02 1,391 1,419 1,380 1,400 23,100
2014/10/01 1,402 1,449 1,402 1,430 17,700
2014/09/30 1,430 1,430 1,390 1,401 21,500
2014/09/29 1,463 1,463 1,416 1,440 20,300
2014/09/26 1,431 1,471 1,427 1,463 23,200
2014/09/25 1,469 1,480 1,431 1,471 17,600
2014/09/24 1,430 1,486 1,420 1,481 38,400
2014/09/22 1,481 1,496 1,420 1,420 31,900
2014/09/19 1,500 1,500 1,460 1,478 23,000
2014/09/18 1,520 1,520 1,470 1,480 19,200
2014/09/17 1,550 1,551 1,450 1,525 40,400
2014/09/16 1,540 1,698 1,515 1,530 90,100
2014/09/12 1,395 1,485 1,392 1,480 44,100
2014/09/11 1,388 1,392 1,375 1,391 13,300
2014/09/10 1,379 1,380 1,358 1,374 8,500
2014/09/09 1,351 1,360 1,340 1,356 13,500
2014/09/08 1,320 1,349 1,315 1,339 28,500
2014/09/05 1,300 1,300 1,236 1,285 45,900
2014/09/04 1,368 1,370 1,306 1,321 41,400
2014/09/03 1,398 1,407 1,365 1,375 23,600
2014/09/02 1,430 1,436 1,365 1,399 53,100
2014/09/01 1,470 1,498 1,440 1,466 25,300
2014/08/29 1,418 1,430 1,400 1,429 28,400
2014/08/28 1,510 1,510 1,401 1,436 63,100
2014/08/27 1,450 1,515 1,414 1,515 38,600
2014/08/27 1 -> 3.00 分割
2014/08/26 4,110 4,190 4,110 4,190 8,000
2014/08/25 4,025 4,175 4,025 4,125 9,400
2014/08/22 4,000 4,050 3,970 4,010 5,400
2014/08/21 3,920 4,060 3,920 4,005 7,600
2014/08/20 3,995 4,030 3,920 3,920 12,200
2014/08/19 4,135 4,175 3,890 4,040 18,400
2014/08/18 3,595 4,180 3,590 3,995 22,900
2014/08/15 3,420 3,525 3,390 3,525 13,300
2014/08/14 3,495 3,495 3,360 3,430 14,500
2014/08/13 3,520 3,745 3,300 3,525 55,900
2014/08/12 3,050 3,050 3,050 3,050 4,000
2014/08/11 2,499 2,550 2,482 2,550 3,200
2014/08/08 2,510 2,540 2,420 2,510 9,600
2014/08/07 2,578 2,578 2,534 2,540 5,900
2014/08/06 2,630 2,630 2,591 2,591 3,900
2014/08/05 2,640 2,648 2,625 2,630 4,400
2014/08/04 2,604 2,637 2,604 2,637 4,000
2014/08/01 2,580 2,603 2,580 2,603 4,700
2014/07/31 2,600 2,625 2,600 2,605 5,000
2014/07/30 2,600 2,605 2,585 2,602 4,700
2014/07/29 2,550 2,595 2,548 2,595 5,600
2014/07/28 2,470 2,540 2,470 2,526 12,600
2014/07/25 2,450 2,469 2,450 2,468 4,100
2014/07/24 2,445 2,451 2,444 2,446 2,500
2014/07/23 2,426 2,440 2,426 2,440 2,100
2014/07/22 2,415 2,425 2,405 2,424 2,600
2014/07/18 2,405 2,424 2,401 2,401 2,100
2014/07/17 2,426 2,426 2,407 2,407 2,400
2014/07/16 2,430 2,430 2,411 2,411 1,900
2014/07/15 2,435 2,439 2,405 2,430 4,200
2014/07/14 2,415 2,428 2,405 2,427 4,600
2014/07/11 2,401 2,420 2,400 2,410 4,900
2014/07/10 2,430 2,430 2,405 2,410 4,300
2014/07/09 2,465 2,465 2,400 2,430 12,300
2014/07/08 2,455 2,470 2,406 2,470 10,400
2014/07/07 2,447 2,469 2,447 2,455 7,400
2014/07/04 2,420 2,447 2,415 2,440 6,200
2014/07/03 2,400 2,410 2,380 2,408 5,800
2014/07/02 2,400 2,408 2,370 2,385 10,000
2014/07/01 2,310 2,359 2,309 2,359 11,700
2014/06/30 2,279 2,300 2,277 2,300 6,900
2014/06/27 2,274 2,277 2,255 2,268 10,400
2014/06/26 2,265 2,282 2,262 2,273 4,500
2014/06/25 2,271 2,276 2,261 2,262 9,200
2014/06/24 2,270 2,273 2,269 2,271 8,100
2014/06/23 2,267 2,276 2,265 2,271 6,100
2014/06/20 2,262 2,263 2,254 2,261 9,000
2014/06/19 2,246 2,266 2,245 2,255 36,500
2014/06/18 2,311 2,320 2,309 2,311 3,600
2014/06/17 2,330 2,335 2,310 2,311 3,600
2014/06/16 2,330 2,349 2,320 2,330 6,700
2014/06/13 2,315 2,350 2,291 2,319 6,500
2014/06/12 2,333 2,379 2,316 2,316 3,800
2014/06/11 2,379 2,379 2,270 2,333 5,500
2014/06/10 2,220 2,390 2,200 2,389 14,800
2014/06/09 2,144 2,195 2,130 2,179 5,100
2014/06/06 2,127 2,129 2,117 2,117 1,800
2014/06/05 2,130 2,130 2,100 2,127 3,800
2014/06/04 2,122 2,129 2,100 2,129 4,000
2014/06/03 2,119 2,148 2,110 2,122 1,900
2014/06/02 2,198 2,198 2,095 2,100 3,000
2014/05/30 2,086 2,097 2,080 2,080 2,000
2014/05/29 2,088 2,099 2,072 2,083 1,400
2014/05/28 2,096 2,110 2,005 2,088 5,600
2014/05/27 2,101 2,110 2,099 2,110 4,200
2014/05/26 2,094 2,119 2,080 2,100 2,900
2014/05/23 2,091 2,091 2,050 2,081 900
2014/05/22 2,025 2,079 2,025 2,045 2,400
2014/05/21 2,043 2,043 2,020 2,024 3,100
2014/05/20 2,100 2,110 2,043 2,043 3,700
2014/05/19 2,120 2,150 2,100 2,100 2,000
2014/05/16 2,140 2,140 2,120 2,120 4,500
2014/05/15 2,170 2,170 2,132 2,140 2,200
2014/05/14 2,147 2,147 2,128 2,130 3,600
2014/05/13 2,135 2,153 2,130 2,147 8,600
2014/05/12 2,135 2,197 2,095 2,135 12,700
2014/05/09 2,027 2,037 1,995 1,995 5,700
2014/05/08 2,003 2,024 2,003 2,006 1,600
2014/05/07 2,049 2,049 2,001 2,003 3,100
2014/05/02 2,005 2,025 2,005 2,020 2,200
2014/05/01 1,992 2,000 1,991 1,996 3,700
2014/04/30 2,000 2,016 1,991 1,992 6,600
2014/04/28 2,047 2,047 1,998 2,020 3,100
2014/04/25 2,012 2,034 2,010 2,016 3,700
2014/04/24 2,015 2,044 2,014 2,015 3,200
2014/04/23 2,063 2,065 2,045 2,045 2,100
2014/04/22 2,119 2,119 2,065 2,079 2,700
2014/04/21 2,074 2,099 2,074 2,085 1,900
2014/04/18 2,061 2,090 2,060 2,073 1,500
2014/04/17 2,100 2,105 2,080 2,095 1,800
2014/04/16 2,061 2,140 2,060 2,140 2,500
2014/04/15 2,129 2,129 2,055 2,098 2,400
2014/04/14 2,024 2,099 2,001 2,099 4,200
2014/04/11 2,002 2,050 1,960 2,045 9,600
2014/04/10 2,112 2,115 2,076 2,090 2,000
2014/04/09 2,102 2,130 2,080 2,098 9,000
2014/04/08 2,140 2,203 2,125 2,140 3,800
2014/04/07 2,196 2,200 2,170 2,175 3,400
2014/04/04 2,226 2,228 2,200 2,204 2,400
2014/04/03 2,240 2,240 2,181 2,228 4,500
2014/04/02 2,281 2,297 2,279 2,279 6,400
2014/04/01 2,349 2,349 2,275 2,325 4,100
2014/03/31 2,185 2,330 2,180 2,304 10,400
2014/03/28 2,106 2,175 2,106 2,175 8,100
2014/03/27 2,065 2,130 2,065 2,102 8,100
2014/03/26 2,180 2,238 2,180 2,205 9,700
2014/03/25 2,230 2,240 2,170 2,230 10,500
2014/03/24 2,200 2,300 2,195 2,279 11,800
2014/03/20 2,351 2,351 2,175 2,249 15,900
2014/03/19 2,400 2,405 2,356 2,369 6,800
2014/03/18 2,432 2,450 2,380 2,425 4,400
2014/03/17 2,430 2,459 2,375 2,382 5,700
2014/03/14 2,375 2,480 2,375 2,440 8,400
2014/03/13 2,480 2,500 2,460 2,491 5,200
2014/03/12 2,475 2,475 2,442 2,445 5,400
2014/03/11 2,487 2,525 2,455 2,475 11,200
2014/03/10 2,430 2,440 2,370 2,425 14,600
2014/03/07 2,620 2,635 2,503 2,525 12,300
2014/03/06 2,699 2,699 2,600 2,640 12,400
2014/03/05 2,635 2,700 2,621 2,700 15,300
2014/03/04 2,435 2,560 2,425 2,558 11,700
2014/03/03 2,568 2,568 2,407 2,470 23,700
2014/02/28 2,510 2,650 2,500 2,570 39,600
2014/02/27 2,358 2,398 2,335 2,371 27,900
2014/02/26 2,305 2,450 2,305 2,405 17,600
2014/02/25 2,242 2,262 2,230 2,260 7,300
2014/02/24 2,239 2,258 2,229 2,242 9,000
2014/02/21 2,260 2,298 2,248 2,255 11,900
2014/02/20 2,250 2,349 2,206 2,310 17,800
2014/02/19 2,100 2,210 2,076 2,203 21,300
2014/02/18 2,027 2,050 2,000 2,033 10,800
2014/02/17 1,851 1,948 1,851 1,947 10,700
2014/02/14 1,900 1,900 1,843 1,843 6,300
2014/02/13 1,947 1,947 1,835 1,875 18,600
2014/02/12 1,750 1,790 1,750 1,787 6,200
2014/02/10 1,738 1,762 1,720 1,750 6,100
2014/02/07 1,695 1,710 1,684 1,710 3,200
2014/02/06 1,655 1,656 1,630 1,632 2,900
2014/02/05 1,616 1,683 1,616 1,650 3,400
2014/02/04 1,598 1,638 1,590 1,630 11,200
2014/02/03 1,716 1,728 1,679 1,679 6,200
2014/01/31 1,726 1,735 1,710 1,728 3,200
2014/01/30 1,715 1,726 1,708 1,726 3,800
2014/01/29 1,710 1,730 1,703 1,709 2,700
2014/01/28 1,686 1,700 1,685 1,687 7,000
2014/01/27 1,700 1,700 1,676 1,685 6,600
2014/01/24 1,704 1,747 1,698 1,720 6,400
2014/01/23 1,730 1,731 1,700 1,700 10,000
2014/01/22 1,720 1,726 1,719 1,726 6,100
2014/01/21 1,722 1,723 1,717 1,720 5,900
2014/01/20 1,720 1,725 1,715 1,722 6,100
2014/01/17 1,700 1,710 1,695 1,710 4,200
2014/01/16 1,659 1,690 1,659 1,690 3,500
2014/01/15 1,690 1,690 1,669 1,669 5,200
2014/01/14 1,710 1,710 1,680 1,690 9,100
2014/01/10 1,725 1,727 1,710 1,710 5,000
2014/01/09 1,740 1,744 1,726 1,726 6,900
2014/01/08 1,745 1,750 1,737 1,743 3,100
2014/01/07 1,745 1,750 1,712 1,737 5,500
2014/01/06 1,756 1,760 1,704 1,745 6,700

このページの先頭へ