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
2015/12/30 1,780 1,796 1,778 1,782 61,100
2015/12/29 1,790 1,791 1,765 1,784 48,700
2015/12/28 1,766 1,792 1,756 1,789 50,700
2015/12/25 1,762 1,769 1,746 1,755 238,700
2015/12/24 1,815 1,825 1,770 1,771 170,000
2015/12/22 1,837 1,842 1,814 1,817 91,900
2015/12/21 1,830 1,852 1,818 1,832 134,600
2015/12/18 1,833 1,898 1,829 1,836 212,300
2015/12/17 1,831 1,854 1,826 1,844 196,600
2015/12/16 1,845 1,846 1,805 1,812 223,300
2015/12/15 1,886 1,888 1,790 1,804 582,100
2015/12/14 1,750 1,775 1,745 1,770 141,000
2015/12/11 1,745 1,775 1,744 1,775 114,600
2015/12/10 1,740 1,780 1,720 1,762 162,700
2015/12/09 1,760 1,767 1,750 1,762 85,400
2015/12/08 1,778 1,785 1,759 1,779 100,400
2015/12/07 1,779 1,791 1,770 1,775 150,000
2015/12/04 1,775 1,780 1,760 1,765 132,000
2015/12/03 1,797 1,804 1,788 1,792 82,100
2015/12/02 1,787 1,812 1,785 1,811 108,400
2015/12/01 1,796 1,805 1,783 1,787 119,400
2015/11/30 1,818 1,818 1,771 1,802 189,200
2015/11/27 1,754 1,805 1,752 1,799 258,900
2015/11/26 1,745 1,745 1,723 1,745 172,900
2015/11/25 1,714 1,734 1,712 1,730 110,300
2015/11/24 1,713 1,717 1,705 1,713 157,000
2015/11/20 1,743 1,743 1,703 1,709 134,600
2015/11/19 1,736 1,747 1,710 1,729 167,900
2015/11/18 1,709 1,724 1,700 1,724 207,700
2015/11/17 1,703 1,710 1,684 1,685 234,800
2015/11/16 1,707 1,707 1,682 1,685 268,700
2015/11/13 1,724 1,725 1,707 1,721 254,200
2015/11/12 1,775 1,783 1,718 1,740 574,300
2015/11/11 1,846 1,859 1,764 1,770 892,500
2015/11/10 1,951 1,969 1,938 1,949 117,100
2015/11/09 1,906 1,935 1,901 1,932 84,700
2015/11/06 1,861 1,893 1,838 1,888 101,300
2015/11/05 1,908 1,916 1,858 1,862 112,800
2015/11/04 1,964 1,972 1,902 1,905 126,000
2015/11/02 1,980 1,985 1,965 1,968 56,600
2015/10/30 1,980 2,007 1,966 1,991 70,600
2015/10/29 2,030 2,030 1,980 1,999 106,400
2015/10/28 2,045 2,051 2,022 2,031 54,300
2015/10/27 2,006 2,054 2,002 2,044 104,200
2015/10/26 2,010 2,019 2,004 2,006 54,300
2015/10/23 2,004 2,023 1,995 1,999 82,200
2015/10/22 1,998 1,998 1,962 1,973 57,400
2015/10/21 1,992 2,013 1,966 1,999 85,600
2015/10/20 2,030 2,030 1,992 2,004 58,800
2015/10/19 2,025 2,044 2,004 2,018 61,500
2015/10/16 2,053 2,064 2,013 2,020 103,200
2015/10/15 2,024 2,061 2,015 2,053 62,200
2015/10/14 2,035 2,043 2,003 2,042 47,400
2015/10/13 2,019 2,060 2,019 2,042 57,600
2015/10/09 2,030 2,056 1,998 2,015 75,500
2015/10/08 2,045 2,045 1,991 2,030 83,600
2015/10/07 1,992 2,068 1,985 2,063 96,800
2015/10/06 2,070 2,088 2,011 2,016 100,500
2015/10/05 2,084 2,084 2,040 2,057 108,500
2015/10/02 1,976 2,043 1,975 2,034 139,000
2015/10/01 1,932 2,002 1,932 1,998 194,200
2015/09/30 1,890 1,937 1,873 1,908 100,800
2015/09/29 1,896 1,926 1,854 1,863 132,300
2015/09/28 1,901 1,950 1,884 1,949 163,200
2015/09/25 1,823 1,895 1,819 1,895 302,100
2015/09/24 1,806 1,865 1,806 1,823 121,900
2015/09/18 1,845 1,847 1,793 1,844 118,200
2015/09/17 1,851 1,879 1,840 1,852 76,900
2015/09/16 1,875 1,888 1,801 1,813 91,500
2015/09/15 1,864 1,898 1,856 1,859 71,700
2015/09/14 1,950 1,976 1,846 1,856 159,200
2015/09/11 1,891 1,947 1,877 1,943 156,400
2015/09/10 1,790 1,858 1,769 1,851 159,100
2015/09/09 1,777 1,839 1,751 1,838 176,700
2015/09/08 1,792 1,815 1,705 1,719 155,100
2015/09/07 1,772 1,838 1,751 1,788 153,200
2015/09/04 1,851 1,872 1,755 1,812 252,400
2015/09/03 1,835 1,898 1,832 1,891 211,300
2015/09/02 1,725 1,854 1,725 1,798 376,700
2015/09/01 1,806 1,819 1,735 1,762 369,300
2015/08/31 1,921 1,921 1,827 1,836 371,500
2015/08/28 1,980 1,982 1,900 1,921 274,000
2015/08/27 1,938 1,981 1,890 1,895 178,700
2015/08/26 1,851 1,905 1,821 1,898 230,500
2015/08/25 1,750 1,967 1,690 1,789 426,500
2015/08/24 1,930 2,014 1,838 1,853 423,600
2015/08/21 1,970 2,030 1,914 2,014 454,400
2015/08/20 2,026 2,092 2,026 2,061 208,500
2015/08/19 2,196 2,210 2,015 2,059 610,100
2015/08/18 2,181 2,220 2,176 2,186 297,000
2015/08/17 2,151 2,218 2,083 2,167 605,200
2015/08/14 2,240 2,248 2,156 2,169 511,900
2015/08/13 2,452 2,469 2,243 2,270 704,800
2015/08/12 2,598 2,648 2,381 2,431 1,209,000
2015/08/11 2,425 2,450 2,410 2,448 191,900
2015/08/10 2,410 2,428 2,375 2,403 132,500
2015/08/07 2,430 2,430 2,372 2,405 167,500
2015/08/06 2,420 2,435 2,400 2,419 110,300
2015/08/05 2,439 2,445 2,368 2,378 130,300
2015/08/04 2,365 2,450 2,363 2,425 259,200
2015/08/03 2,316 2,362 2,305 2,354 62,500
2015/07/31 2,332 2,340 2,310 2,330 34,000
2015/07/30 2,325 2,338 2,301 2,335 47,200
2015/07/29 2,287 2,325 2,277 2,318 43,600
2015/07/28 2,244 2,289 2,220 2,282 47,700
2015/07/27 2,299 2,299 2,270 2,277 35,000
2015/07/24 2,309 2,312 2,270 2,303 40,500
2015/07/23 2,274 2,320 2,273 2,310 41,800
2015/07/22 2,300 2,303 2,261 2,292 25,900
2015/07/21 2,306 2,320 2,285 2,297 47,300
2015/07/17 2,308 2,318 2,294 2,304 28,400
2015/07/16 2,274 2,327 2,254 2,310 65,300
2015/07/15 2,306 2,315 2,253 2,274 40,200
2015/07/14 2,340 2,354 2,265 2,310 85,100
2015/07/13 2,226 2,267 2,225 2,250 52,100
2015/07/10 2,251 2,315 2,217 2,252 93,500
2015/07/09 2,045 2,300 1,911 2,274 258,800
2015/07/08 2,320 2,370 2,165 2,175 167,100
2015/07/07 2,300 2,352 2,250 2,339 113,800
2015/07/06 2,290 2,330 2,198 2,222 117,100
2015/07/03 2,354 2,371 2,271 2,291 117,100
2015/07/02 2,280 2,371 2,278 2,348 171,100
2015/07/01 2,195 2,265 2,170 2,260 106,800
2015/06/30 2,126 2,198 2,109 2,195 78,000
2015/06/29 2,105 2,217 2,105 2,155 106,900
2015/06/26 2,160 2,221 2,131 2,214 125,900
2015/06/25 2,133 2,166 2,122 2,160 95,200
2015/06/24 2,139 2,145 2,096 2,122 94,400
2015/06/23 2,164 2,213 2,139 2,165 182,600
2015/06/22 2,280 2,289 2,141 2,154 241,500
2015/06/19 2,200 2,228 2,166 2,225 363,500
2015/06/18 2,135 2,159 2,106 2,154 273,200
2015/06/17 2,029 2,066 2,001 2,060 195,500
2015/06/16 1,950 2,069 1,949 2,029 241,500
2015/06/15 1,889 1,945 1,886 1,913 88,400
2015/06/12 1,880 1,880 1,865 1,872 63,700
2015/06/11 1,855 1,871 1,849 1,866 62,400
2015/06/10 1,855 1,855 1,847 1,854 29,300
2015/06/09 1,850 1,861 1,845 1,855 47,000
2015/06/08 1,858 1,862 1,852 1,856 39,000
2015/06/05 1,840 1,862 1,840 1,858 51,000
2015/06/04 1,851 1,852 1,843 1,845 39,600
2015/06/03 1,853 1,854 1,844 1,850 35,000
2015/06/02 1,849 1,868 1,849 1,853 49,000
2015/06/01 1,858 1,872 1,848 1,849 50,200
2015/05/29 1,880 1,880 1,854 1,860 57,800
2015/05/28 1,852 1,901 1,852 1,893 79,300
2015/05/27 1,851 1,869 1,846 1,851 53,300
2015/05/26 1,860 1,863 1,848 1,852 58,400
2015/05/25 1,864 1,880 1,859 1,867 47,800
2015/05/22 1,862 1,871 1,851 1,859 45,200
2015/05/21 1,860 1,878 1,860 1,869 47,100
2015/05/20 1,882 1,886 1,855 1,867 58,700
2015/05/19 1,887 1,900 1,881 1,887 47,000
2015/05/18 1,910 1,920 1,888 1,899 3,500
2015/05/15 1,913 1,929 1,908 1,920 6,500
2015/05/14 1,936 1,964 1,913 1,944 15,400
2015/05/13 1,931 1,975 1,922 1,960 12,500
2015/05/12 1,915 1,975 1,913 1,913 33,700
2015/05/11 1,911 1,945 1,910 1,940 18,300
2015/05/08 1,890 1,900 1,882 1,882 2,200
2015/05/07 1,841 1,872 1,841 1,872 2,300
2015/05/01 1,881 1,881 1,838 1,840 12,400
2015/04/30 1,893 1,903 1,875 1,879 11,000
2015/04/28 1,895 1,900 1,858 1,900 21,400
2015/04/27 1,902 1,915 1,895 1,895 9,500
2015/04/24 1,906 1,935 1,893 1,905 70,600
2015/04/23 1,932 1,948 1,890 1,890 13,700
2015/04/22 1,970 1,970 1,930 1,932 18,100
2015/04/21 1,965 1,965 1,940 1,962 10,100
2015/04/20 1,937 1,974 1,935 1,958 10,100
2015/04/17 1,964 1,964 1,931 1,954 10,900
2015/04/16 1,984 1,984 1,940 1,960 13,800
2015/04/15 1,987 1,988 1,973 1,985 11,500
2015/04/14 1,993 1,998 1,957 1,987 34,900
2015/04/13 1,964 1,987 1,935 1,980 23,400
2015/04/10 1,987 1,987 1,955 1,964 16,700
2015/04/09 1,971 1,986 1,960 1,973 55,100
2015/04/08 1,948 1,956 1,922 1,955 35,100
2015/04/07 1,895 1,950 1,895 1,930 61,800
2015/04/06 1,861 1,887 1,855 1,887 19,100
2015/04/03 1,858 1,865 1,842 1,865 8,500
2015/04/02 1,860 1,877 1,845 1,866 15,600
2015/04/01 1,890 1,890 1,843 1,858 11,700
2015/03/31 1,891 1,909 1,880 1,890 9,500
2015/03/30 1,850 1,915 1,845 1,915 36,700
2015/03/27 1,910 1,935 1,901 1,915 14,200
2015/03/26 1,940 1,947 1,920 1,920 20,300
2015/03/25 1,955 1,980 1,940 1,943 23,400
2015/03/24 1,990 1,991 1,940 1,940 26,500
2015/03/23 2,129 2,131 1,967 1,969 67,800
2015/03/20 1,910 1,910 1,895 1,909 8,100
2015/03/19 1,926 1,940 1,891 1,910 22,600
2015/03/18 1,940 1,970 1,904 1,920 36,700
2015/03/17 1,955 1,975 1,953 1,970 26,900
2015/03/16 1,945 1,949 1,931 1,949 12,100
2015/03/13 1,935 1,943 1,901 1,920 22,600
2015/03/12 1,871 1,900 1,862 1,870 15,900
2015/03/11 1,876 1,888 1,859 1,872 35,300
2015/03/10 1,926 1,937 1,878 1,910 57,600
2015/03/09 1,940 1,950 1,930 1,930 15,500
2015/03/06 1,945 1,950 1,920 1,950 15,600
2015/03/05 1,938 1,956 1,930 1,936 12,800
2015/03/04 1,930 1,947 1,920 1,938 16,000
2015/03/03 1,937 1,940 1,926 1,928 18,900
2015/03/02 1,940 1,951 1,932 1,943 17,700
2015/02/27 1,975 1,976 1,942 1,945 14,400
2015/02/26 1,951 1,971 1,929 1,971 21,600
2015/02/25 1,945 1,965 1,916 1,947 32,600
2015/02/24 1,935 1,950 1,923 1,925 24,100
2015/02/23 1,935 1,957 1,935 1,937 11,500
2015/02/20 1,913 1,950 1,913 1,923 19,300
2015/02/19 1,950 1,953 1,910 1,929 30,200
2015/02/18 1,916 1,990 1,916 1,971 28,100
2015/02/17 1,931 1,931 1,901 1,911 31,700
2015/02/16 2,025 2,025 1,928 1,941 60,300
2015/02/13 2,031 2,061 2,020 2,035 12,800
2015/02/12 2,100 2,100 2,020 2,047 31,100
2015/02/10 2,153 2,199 2,141 2,155 6,700
2015/02/09 2,118 2,154 2,117 2,154 22,700
2015/02/06 2,099 2,110 2,076 2,096 23,700
2015/02/05 2,221 2,221 2,080 2,130 26,200
2015/02/04 2,225 2,274 2,225 2,248 20,900
2015/02/03 2,300 2,314 2,250 2,275 19,700
2015/02/02 2,282 2,315 2,275 2,295 20,300
2015/01/30 2,340 2,340 2,274 2,285 90,400
2015/01/29 2,292 2,330 2,282 2,320 201,200
2015/01/28 2,270 2,318 2,270 2,317 57,600
2015/01/27 2,284 2,328 2,280 2,298 28,300
2015/01/26 2,350 2,350 2,261 2,313 30,800
2015/01/23 2,324 2,339 2,285 2,339 39,000
2015/01/22 2,320 2,350 2,270 2,317 52,100
2015/01/21 2,343 2,343 2,243 2,320 67,900
2015/01/20 2,300 2,369 2,238 2,314 74,300
2015/01/19 2,299 2,300 2,273 2,280 29,700
2015/01/16 2,295 2,298 2,235 2,267 25,300
2015/01/15 2,300 2,300 2,222 2,299 37,700
2015/01/14 2,239 2,275 2,200 2,275 34,000
2015/01/13 2,169 2,225 2,141 2,225 33,200
2015/01/09 2,195 2,198 2,155 2,188 33,400
2015/01/08 2,197 2,205 2,121 2,195 28,100
2015/01/07 2,170 2,243 2,150 2,220 39,200
2015/01/06 2,248 2,250 2,100 2,200 52,600
2015/01/05 2,194 2,254 2,194 2,248 36,100

このページの先頭へ