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

ＴＨＥグローバル社(3271)の株価時系列情報

ＴＨＥグローバル社(3271)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
2010/12/30 1,080 1,120 1,080 1,120 900
2010/12/29 1,090 1,090 1,040 1,050 1,600
2010/12/28 1,080 1,080 1,000 1,000 2,600
2010/12/27 1,080 1,080 1,080 1,080 400
2010/12/24 1,050 1,050 1,040 1,050 900
2010/12/22 1,050 1,051 1,030 1,050 600
2010/12/20 1,050 1,050 1,050 1,050 700
2010/12/17 1,049 1,049 1,049 1,049 300
2010/12/16 1,049 1,049 1,040 1,049 600
2010/12/15 0 0 0 1,080 0
2010/12/14 0 0 0 1,080 0
2010/12/13 0 0 0 1,080 0
2010/12/10 1,060 1,080 1,060 1,080 200
2010/12/09 1,060 1,060 1,060 1,060 200
2010/12/08 1,060 1,060 1,060 1,060 1,600
2010/12/07 1,030 1,040 1,030 1,040 600
2010/12/06 1,030 1,030 1,030 1,030 300
2010/12/03 1,020 1,020 1,020 1,020 300
2010/12/02 0 0 0 1,049 0
2010/12/01 1,049 1,049 1,049 1,049 100
2010/11/30 1,034 1,049 1,034 1,049 200
2010/11/29 0 0 0 1,035 0
2010/11/26 1,034 1,035 1,034 1,035 500
2010/11/25 1,034 1,034 1,034 1,034 100
2010/11/24 1,025 1,025 1,024 1,024 1,100
2010/11/22 1,025 1,034 1,025 1,026 2,500
2010/11/19 1,030 1,060 1,020 1,060 4,800
2010/11/18 0 0 0 1,060 0
2010/11/17 0 0 0 1,060 0
2010/11/16 1,020 1,060 1,020 1,060 200
2010/11/15 0 0 0 1,050 0
2010/11/12 0 0 0 1,050 0
2010/11/11 0 0 0 1,050 0
2010/11/10 1,027 1,050 1,027 1,050 200
2010/11/09 1,030 1,080 1,030 1,080 500
2010/11/08 0 0 0 1,070 0
2010/11/05 1,030 1,070 1,030 1,070 1,000
2010/11/04 0 0 0 1,029 0
2010/11/02 0 0 0 1,029 0
2010/11/01 1,029 1,029 1,029 1,029 100
2010/10/29 991 1,018 991 1,018 300
2010/10/28 0 0 0 1,030 0
2010/10/27 0 0 0 1,030 0
2010/10/26 1,029 1,030 1,029 1,030 600
2010/10/25 0 0 0 1,030 0
2010/10/22 0 0 0 1,030 0
2010/10/21 1,038 1,038 999 1,030 700
2010/10/20 1,030 1,030 1,030 1,030 1,500
2010/10/19 944 1,030 936 1,030 3,500
2010/10/18 976 989 976 989 300
2010/10/15 996 996 996 996 100
2010/10/14 0 0 0 998 0
2010/10/13 998 998 998 998 100
2010/10/12 985 998 985 998 200
2010/10/08 1,030 1,030 960 960 400
2010/10/07 972 1,010 972 1,010 300
2010/10/06 1,017 1,017 1,017 1,017 100
2010/10/05 960 1,000 945 1,000 1,000
2010/10/04 941 975 940 975 1,100
2010/10/01 1,000 1,000 1,000 1,000 1,100
2010/09/30 980 999 970 999 1,100
2010/09/29 990 999 980 999 1,000
2010/09/28 0 0 0 1,040 0
2010/09/27 1,025 1,040 1,025 1,040 400
2010/09/24 0 0 0 1,025 0
2010/09/22 0 0 0 1,025 0
2010/09/21 0 0 0 1,025 0
2010/09/17 1,025 1,025 1,025 1,025 100
2010/09/16 0 0 0 1,010 0
2010/09/15 1,028 1,040 1,010 1,010 700
2010/09/14 1,000 1,000 997 998 1,100
2010/09/13 1,000 1,019 1,000 1,019 1,200
2010/09/10 0 0 0 1,029 0
2010/09/09 0 0 0 1,029 0
2010/09/08 1,020 1,030 1,000 1,029 1,700
2010/09/07 1,000 1,037 1,000 1,035 400
2010/09/06 985 1,010 984 1,010 6,500
2010/09/03 984 985 983 984 2,100
2010/09/02 980 985 972 980 4,400
2010/09/01 985 988 982 988 4,500
2010/08/31 1,000 1,005 984 986 5,800
2010/08/30 995 1,000 990 1,000 5,600
2010/08/27 980 980 950 980 5,800
2010/08/26 970 979 940 979 3,800
2010/08/25 951 970 951 970 500
2010/08/24 997 998 980 996 4,200
2010/08/23 980 1,000 965 990 1,300
2010/08/20 965 1,020 935 1,020 1,200
2010/08/19 931 975 840 975 10,000
2010/08/18 1,008 1,008 903 940 5,000
2010/08/17 1,039 1,080 998 1,038 6,700
2010/08/16 1,184 1,184 1,080 1,099 1,300
2010/08/13 1,180 1,185 1,180 1,185 300
2010/08/12 1,174 1,174 1,174 1,174 100
2010/08/11 0 0 0 1,200 0
2010/08/10 1,150 1,200 1,150 1,200 1,100
2010/08/09 1,210 1,210 1,117 1,179 4,700
2010/08/06 1,210 1,210 1,115 1,200 7,300
2010/08/05 1,221 1,221 1,121 1,200 4,900
2010/08/04 1,245 1,245 1,211 1,236 1,200
2010/08/03 1,240 1,250 1,210 1,235 2,300
2010/08/02 1,250 1,250 1,185 1,230 5,700
2010/07/30 1,245 1,250 1,245 1,250 5,600
2010/07/29 1,275 1,280 1,235 1,250 1,700
2010/07/28 1,257 1,290 1,240 1,275 2,100
2010/07/27 1,290 1,310 1,245 1,310 3,800
2010/07/26 1,245 1,335 1,240 1,290 5,800
2010/07/23 1,354 1,370 1,245 1,245 7,200
2010/07/22 1,297 1,384 1,290 1,384 6,300
2010/07/21 1,240 1,303 1,225 1,271 6,600
2010/07/20 1,223 1,260 1,201 1,231 4,100
2010/07/16 1,170 1,240 1,170 1,202 5,800
2010/07/15 1,150 1,175 1,145 1,175 3,100
2010/07/14 1,140 1,178 1,140 1,145 5,400
2010/07/13 1,138 1,145 1,124 1,140 3,600
2010/07/12 1,115 1,145 1,111 1,138 4,600
2010/07/09 1,090 1,120 1,085 1,120 3,600
2010/07/08 1,130 1,130 1,088 1,112 2,000
2010/07/07 1,041 1,128 1,038 1,120 9,400
2010/07/06 992 1,050 990 1,040 7,800
2010/07/05 991 1,020 980 1,009 19,300
2010/07/02 1,005 1,030 985 1,003 9,300
2010/07/01 934 1,030 934 1,030 9,300
2010/06/30 0 0 0 0 0
2010/06/29 0 0 0 0 0
2010/06/28 0 0 0 0 0
2010/06/25 0 0 0 0 0
2010/06/24 0 0 0 0 0
2010/06/23 0 0 0 0 0
2010/06/22 0 0 0 0 0
2010/06/21 0 0 0 0 0
2010/06/18 0 0 0 0 0
2010/06/17 0 0 0 0 0
2010/06/16 0 0 0 0 0
2010/06/15 0 0 0 0 0
2010/06/14 0 0 0 0 0
2010/06/11 0 0 0 0 0
2010/06/10 0 0 0 0 0
2010/06/09 0 0 0 0 0
2010/06/08 0 0 0 0 0
2010/06/07 0 0 0 0 0
2010/06/04 0 0 0 0 0
2010/06/03 0 0 0 0 0

このページの先頭へ