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

日本製麻(3306)の株価時系列情報

日本製麻(3306)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
2009/12/30 32 32 31 31 63,000
2009/12/29 32 32 31 32 47,000
2009/12/28 31 32 31 32 68,000
2009/12/25 32 33 30 30 393,000
2009/12/24 31 32 31 31 21,000
2009/12/22 31 31 30 31 22,000
2009/12/21 30 31 30 31 19,000
2009/12/18 31 32 31 31 25,000
2009/12/17 31 32 30 31 46,000
2009/12/16 32 32 30 30 23,000
2009/12/15 30 32 30 32 20,000
2009/12/14 31 32 30 30 16,000
2009/12/11 31 31 30 30 46,000
2009/12/10 33 33 30 30 112,000
2009/12/09 32 32 31 32 55,000
2009/12/08 32 33 32 33 75,000
2009/12/07 31 32 30 32 130,000
2009/12/04 30 31 29 30 61,000
2009/12/03 30 31 29 31 33,000
2009/12/02 29 30 29 30 52,000
2009/12/01 28 29 28 29 30,000
2009/11/30 28 28 27 28 46,000
2009/11/27 28 28 26 27 30,000
2009/11/26 27 28 27 28 11,000
2009/11/25 27 28 27 27 32,000
2009/11/24 27 29 27 27 73,000
2009/11/20 25 27 25 27 65,000
2009/11/19 25 26 25 26 61,000
2009/11/18 27 27 25 25 67,000
2009/11/17 28 28 26 26 46,000
2009/11/16 28 29 28 29 66,000
2009/11/13 29 29 28 29 85,000
2009/11/12 31 31 29 29 89,000
2009/11/11 30 31 30 30 87,000
2009/11/10 31 31 30 30 47,000
2009/11/09 31 31 31 31 30,000
2009/11/06 31 31 30 31 25,000
2009/11/05 30 32 30 30 71,000
2009/11/04 31 31 30 30 68,000
2009/11/02 31 32 30 31 38,000
2009/10/30 32 32 31 31 46,000
2009/10/29 32 32 31 32 30,000
2009/10/28 32 32 31 31 21,000
2009/10/27 32 32 31 32 59,000
2009/10/26 32 32 31 31 48,000
2009/10/23 32 32 31 32 40,000
2009/10/22 31 32 31 32 23,000
2009/10/21 31 32 31 32 178,000
2009/10/20 32 32 31 31 29,000
2009/10/19 33 33 31 32 167,000
2009/10/16 33 34 32 33 33,000
2009/10/15 33 33 32 33 59,000
2009/10/14 34 34 33 33 40,000
2009/10/13 35 35 33 33 112,000
2009/10/09 32 34 32 34 63,000
2009/10/08 31 32 31 32 31,000
2009/10/07 30 31 30 31 80,000
2009/10/06 30 30 30 30 27,000
2009/10/05 31 31 29 30 94,000
2009/10/02 30 31 30 30 119,000
2009/10/01 31 32 31 31 80,000
2009/09/30 32 33 31 32 83,000
2009/09/29 33 33 32 33 45,000
2009/09/28 32 33 31 33 86,000
2009/09/25 34 34 32 32 66,000
2009/09/24 34 34 32 34 83,000
2009/09/18 34 34 33 33 84,000
2009/09/17 36 36 34 35 226,000
2009/09/16 36 36 35 36 51,000
2009/09/15 36 37 36 36 87,000
2009/09/14 38 38 36 36 39,000
2009/09/11 36 38 36 38 145,000
2009/09/10 35 36 35 35 163,000
2009/09/09 35 36 35 35 75,000
2009/09/08 36 36 35 35 50,000
2009/09/07 38 38 35 36 482,000
2009/09/04 39 39 38 38 102,000
2009/09/03 39 40 38 38 47,000
2009/09/02 39 39 39 39 88,000
2009/09/01 40 40 39 40 77,000
2009/08/31 42 42 39 40 679,000
2009/08/28 40 41 40 41 194,000
2009/08/27 41 41 40 41 48,000
2009/08/26 42 43 41 41 115,000
2009/08/25 41 42 40 41 84,000
2009/08/24 42 42 40 41 113,000
2009/08/21 41 41 40 41 244,000
2009/08/20 42 42 41 41 196,000
2009/08/19 41 44 40 42 652,000
2009/08/18 40 41 40 41 124,000
2009/08/17 41 42 40 40 109,000
2009/08/14 42 42 40 42 310,000
2009/08/13 42 43 41 43 212,000
2009/08/12 42 43 42 43 108,000
2009/08/11 42 43 42 42 137,000
2009/08/10 43 43 42 43 52,000
2009/08/07 42 43 41 43 170,000
2009/08/06 41 42 41 41 58,000
2009/08/05 42 43 41 41 102,000
2009/08/04 42 43 41 41 199,000
2009/08/03 43 43 41 42 78,000
2009/07/31 42 42 41 42 165,000
2009/07/30 42 42 41 41 45,000
2009/07/29 42 43 41 41 239,000
2009/07/28 44 44 42 42 128,000
2009/07/27 43 44 43 43 187,000
2009/07/24 44 44 43 43 213,000
2009/07/23 45 45 44 44 102,000
2009/07/22 44 45 43 45 169,000
2009/07/21 45 46 43 45 548,000
2009/07/17 42 42 41 42 70,000
2009/07/16 41 43 41 42 165,000
2009/07/15 40 41 39 41 296,000
2009/07/14 41 42 38 39 618,000
2009/07/13 47 50 37 39 2,014,000
2009/07/10 43 49 42 47 2,425,000
2009/07/09 43 51 42 42 2,644,000
2009/07/08 44 44 42 43 318,000
2009/07/07 41 44 41 44 338,000
2009/07/06 43 44 41 41 314,000
2009/07/03 43 43 42 42 129,000
2009/07/02 44 44 42 43 117,000
2009/07/01 42 44 42 44 166,000
2009/06/30 45 45 42 42 303,000
2009/06/29 43 44 42 44 196,000
2009/06/26 43 45 42 42 644,000
2009/06/25 43 44 42 42 197,000
2009/06/24 44 44 42 42 256,000
2009/06/23 43 45 42 43 430,000
2009/06/22 45 47 43 45 762,000
2009/06/19 42 46 42 44 1,202,000
2009/06/18 40 46 39 42 2,449,000
2009/06/17 37 41 37 39 825,000
2009/06/16 38 38 37 38 302,000
2009/06/15 37 38 37 38 215,000
2009/06/12 38 38 36 37 292,000
2009/06/11 38 38 37 37 381,000
2009/06/10 40 40 36 38 1,911,000
2009/06/09 36 39 36 38 364,000
2009/06/08 36 37 36 37 159,000
2009/06/05 36 36 35 36 170,000
2009/06/04 35 36 35 35 54,000
2009/06/03 35 36 35 35 46,000
2009/06/02 36 36 35 35 199,000
2009/06/01 36 36 35 36 110,000
2009/05/29 35 37 35 36 84,000
2009/05/28 35 35 34 34 87,000
2009/05/27 36 36 34 35 110,000
2009/05/26 34 36 34 35 304,000
2009/05/25 37 37 34 34 423,000
2009/05/22 37 38 36 36 406,000
2009/05/21 38 40 37 37 457,000
2009/05/20 38 40 37 38 215,000
2009/05/19 40 40 37 37 396,000
2009/05/18 37 42 36 39 1,827,000
2009/05/15 35 37 35 35 195,000
2009/05/14 36 36 34 36 352,000
2009/05/13 36 37 35 35 231,000
2009/05/12 36 37 35 37 203,000
2009/05/11 36 38 34 35 305,000
2009/05/08 33 35 32 35 163,000
2009/05/07 33 35 32 34 308,000
2009/05/01 39 39 31 31 1,381,000
2009/04/30 30 43 30 41 3,719,000
2009/04/28 29 30 29 29 67,000
2009/04/27 30 30 29 29 53,000
2009/04/24 29 30 28 30 76,000
2009/04/23 29 30 28 30 155,000
2009/04/22 29 29 28 29 90,000
2009/04/21 29 29 28 29 186,000
2009/04/20 31 31 29 30 188,000
2009/04/17 33 33 29 29 283,000
2009/04/16 30 33 30 31 637,000
2009/04/15 29 30 28 29 213,000
2009/04/14 29 30 27 29 123,000
2009/04/13 29 30 27 28 292,000
2009/04/10 29 30 27 29 279,000
2009/04/09 24 28 23 28 763,000
2009/04/08 24 25 24 24 83,000
2009/04/07 24 25 23 24 173,000
2009/04/06 23 23 23 23 129,000
2009/04/03 24 24 23 23 157,000
2009/04/02 22 24 22 23 170,000
2009/04/01 22 23 22 23 18,000
2009/03/31 23 23 21 21 74,000
2009/03/30 23 23 22 23 76,000
2009/03/27 22 24 22 23 212,000
2009/03/26 23 23 21 22 217,000
2009/03/25 25 25 24 25 191,000
2009/03/24 24 25 23 25 193,000
2009/03/23 23 23 22 23 89,000
2009/03/19 22 23 21 22 59,000
2009/03/18 22 23 22 22 69,000
2009/03/17 21 22 21 22 51,000
2009/03/16 21 21 20 21 54,000
2009/03/13 20 21 20 21 28,000
2009/03/12 21 21 20 20 12,000
2009/03/11 20 21 20 20 40,000
2009/03/10 20 20 19 19 33,000
2009/03/09 21 21 20 20 55,000
2009/03/06 20 21 19 21 153,000
2009/03/05 20 20 19 20 25,000
2009/03/04 19 20 18 20 25,000
2009/03/03 19 19 18 18 43,000
2009/03/02 19 19 18 19 102,000
2009/02/27 19 19 18 18 35,000
2009/02/26 18 19 18 19 129,000
2009/02/25 19 19 18 19 40,000
2009/02/24 19 19 17 18 173,000
2009/02/23 20 20 19 19 101,000
2009/02/20 21 21 19 20 88,000
2009/02/19 20 21 20 21 175,000
2009/02/18 21 21 20 20 177,000
2009/02/17 22 22 21 21 139,000
2009/02/16 22 22 21 22 30,000
2009/02/13 22 22 21 21 63,000
2009/02/12 21 22 21 21 95,000
2009/02/10 21 22 21 21 44,000
2009/02/09 22 22 21 22 165,000
2009/02/06 22 22 21 21 64,000
2009/02/05 21 22 21 21 34,000
2009/02/04 22 22 21 21 89,000
2009/02/03 22 22 22 22 69,000
2009/02/02 22 22 22 22 47,000
2009/01/30 22 23 22 22 23,000
2009/01/29 23 23 22 22 17,000
2009/01/28 23 23 22 23 32,000
2009/01/27 22 23 21 22 94,000
2009/01/26 22 22 21 21 79,000
2009/01/23 22 23 21 22 236,000
2009/01/22 23 23 22 22 142,000
2009/01/21 23 23 22 22 72,000
2009/01/20 23 23 22 22 55,000
2009/01/19 23 24 22 22 352,000
2009/01/16 22 24 22 22 25,000
2009/01/15 24 24 22 23 121,000
2009/01/14 23 24 23 24 170,000
2009/01/13 24 24 23 24 697,000
2009/01/09 24 24 23 23 258,000
2009/01/08 24 24 23 24 35,000
2009/01/07 24 24 23 23 284,000
2009/01/06 24 24 23 23 479,000
2009/01/05 24 25 23 24 115,000

このページの先頭へ