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
2011/12/30 34 34 34 34 11,000
2011/12/29 33 34 33 34 25,000
2011/12/28 34 34 33 33 3,000
2011/12/27 33 34 33 33 35,000
2011/12/26 33 34 33 33 17,000
2011/12/22 34 34 33 33 16,000
2011/12/21 33 34 33 33 21,000
2011/12/20 34 34 33 33 24,000
2011/12/19 33 34 33 34 10,000
2011/12/16 34 34 33 33 18,000
2011/12/15 33 34 33 33 25,000
2011/12/14 34 34 33 34 19,000
2011/12/13 33 34 33 34 43,000
2011/12/12 34 34 33 33 80,000
2011/12/09 33 34 32 33 51,000
2011/12/08 34 34 32 34 88,000
2011/12/07 33 34 33 34 118,000
2011/12/06 32 33 32 33 61,000
2011/12/05 32 32 32 32 13,000
2011/12/02 32 33 31 32 118,000
2011/12/01 31 32 31 32 72,000
2011/11/30 31 31 30 30 17,000
2011/11/29 30 31 30 30 8,000
2011/11/28 31 31 30 30 27,000
2011/11/25 30 30 30 30 13,000
2011/11/24 30 31 30 30 38,000
2011/11/22 30 31 30 30 38,000
2011/11/21 30 31 30 31 5,000
2011/11/18 31 31 30 31 9,000
2011/11/17 30 31 30 30 35,000
2011/11/16 31 31 30 30 11,000
2011/11/15 31 31 30 31 4,000
2011/11/14 31 31 30 30 9,000
2011/11/11 31 31 30 30 23,000
2011/11/10 30 31 30 30 38,000
2011/11/09 31 31 30 31 19,000
2011/11/08 31 32 31 31 42,000
2011/11/07 31 32 31 31 10,000
2011/11/04 31 32 31 31 78,000
2011/11/02 32 32 31 31 56,000
2011/11/01 31 32 31 32 27,000
2011/10/31 32 32 31 31 7,000
2011/10/28 32 32 31 31 38,000
2011/10/27 32 33 32 32 11,000
2011/10/26 33 33 32 32 13,000
2011/10/25 32 33 32 33 10,000
2011/10/24 32 32 31 32 27,000
2011/10/21 32 32 31 32 15,000
2011/10/20 32 33 32 32 42,000
2011/10/19 32 33 32 33 7,000
2011/10/18 32 33 32 32 10,000
2011/10/17 33 33 32 32 27,000
2011/10/14 32 34 32 32 50,000
2011/10/13 32 32 31 32 18,000
2011/10/12 32 32 31 31 21,000
2011/10/11 32 32 31 32 70,000
2011/10/07 33 33 32 32 17,000
2011/10/06 31 33 31 33 42,000
2011/10/05 32 32 32 32 4,000
2011/10/04 32 32 31 32 62,000
2011/10/03 32 32 32 32 4,000
2011/09/30 33 33 32 33 8,000
2011/09/29 32 34 32 33 44,000
2011/09/28 32 32 31 31 45,000
2011/09/27 32 32 31 32 103,000
2011/09/26 34 34 32 32 50,000
2011/09/22 34 34 33 33 4,000
2011/09/21 33 34 33 34 56,000
2011/09/20 33 33 33 33 6,000
2011/09/16 33 33 33 33 3,000
2011/09/15 33 34 33 33 15,000
2011/09/14 34 34 33 33 16,000
2011/09/13 33 33 33 33 37,000
2011/09/12 34 34 33 34 8,000
2011/09/09 33 34 33 34 23,000
2011/09/08 33 34 33 33 21,000
2011/09/07 33 34 33 33 18,000
2011/09/06 33 34 33 33 13,000
2011/09/05 33 33 33 33 8,000
2011/09/02 34 34 33 34 4,000
2011/09/01 34 34 34 34 4,000
2011/08/31 33 33 33 33 9,000
2011/08/30 34 34 33 33 16,000
2011/08/29 33 33 32 33 39,000
2011/08/26 33 33 33 33 30,000
2011/08/25 33 34 33 33 16,000
2011/08/24 33 34 33 33 8,000
2011/08/23 33 33 33 33 26,000
2011/08/22 33 34 33 33 12,000
2011/08/19 33 34 33 34 24,000
2011/08/18 34 35 33 33 35,000
2011/08/17 34 34 34 34 39,000
2011/08/16 36 36 34 35 21,000
2011/08/15 35 35 34 35 17,000
2011/08/12 35 35 35 35 36,000
2011/08/11 34 34 34 34 18,000
2011/08/10 34 35 34 34 39,000
2011/08/09 33 34 32 34 89,000
2011/08/08 35 35 34 34 119,000
2011/08/05 35 36 34 35 264,000
2011/08/04 36 36 36 36 15,000
2011/08/03 36 37 36 37 27,000
2011/08/02 36 37 36 37 21,000
2011/08/01 36 37 36 37 38,000
2011/07/29 36 38 36 36 16,000
2011/07/28 38 38 36 37 56,000
2011/07/27 37 38 37 38 36,000
2011/07/26 37 37 36 36 24,000
2011/07/25 37 37 36 37 35,000
2011/07/22 36 39 36 37 257,000
2011/07/21 37 37 36 36 34,000
2011/07/20 37 38 36 36 32,000
2011/07/19 37 37 36 36 26,000
2011/07/15 36 37 36 37 51,000
2011/07/14 37 38 36 36 34,000
2011/07/13 37 38 36 36 31,000
2011/07/12 37 38 36 36 27,000
2011/07/11 38 38 37 37 22,000
2011/07/08 37 38 37 37 80,000
2011/07/07 35 38 35 37 377,000
2011/07/06 35 36 35 36 11,000
2011/07/05 36 36 35 36 5,000
2011/07/04 35 36 35 36 17,000
2011/07/01 36 36 35 36 50,000
2011/06/30 36 36 36 36 3,000
2011/06/29 36 37 35 35 181,000
2011/06/28 36 36 35 36 84,000
2011/06/27 36 36 35 36 25,000
2011/06/24 35 36 35 35 32,000
2011/06/23 35 37 35 36 15,000
2011/06/22 36 36 36 36 30,000
2011/06/21 36 36 35 35 15,000
2011/06/20 36 37 35 36 21,000
2011/06/17 36 37 35 36 20,000
2011/06/16 36 36 36 36 10,000
2011/06/15 36 37 35 36 47,000
2011/06/14 37 37 35 36 8,000
2011/06/13 37 37 35 36 28,000
2011/06/10 36 36 35 36 8,000
2011/06/09 36 36 35 35 12,000
2011/06/08 36 37 36 36 19,000
2011/06/07 35 36 35 36 41,000
2011/06/06 37 40 35 36 496,000
2011/06/03 36 37 36 36 22,000
2011/06/02 36 36 35 36 15,000
2011/06/01 37 37 36 36 45,000
2011/05/31 36 37 36 37 75,000
2011/05/30 35 36 35 35 35,000
2011/05/27 35 36 35 35 5,000
2011/05/26 36 36 35 35 12,000
2011/05/25 35 36 35 36 22,000
2011/05/24 35 36 35 35 25,000
2011/05/23 34 35 34 35 84,000
2011/05/20 35 35 34 34 22,000
2011/05/19 36 36 35 35 53,000
2011/05/18 36 36 35 36 38,000
2011/05/17 35 36 35 36 22,000
2011/05/16 36 36 35 35 95,000
2011/05/13 37 37 36 37 261,000
2011/05/12 38 39 38 38 54,000
2011/05/11 38 39 38 39 41,000
2011/05/10 38 39 37 39 134,000
2011/05/09 38 38 37 38 76,000
2011/05/06 37 38 37 38 69,000
2011/05/02 38 38 37 37 169,000
2011/04/28 37 38 37 37 25,000
2011/04/27 37 37 36 37 178,000
2011/04/26 36 37 36 36 138,000
2011/04/25 38 38 36 36 176,000
2011/04/22 37 38 36 38 101,000
2011/04/21 38 38 37 37 49,000
2011/04/20 38 38 37 37 133,000
2011/04/19 38 40 37 39 390,000
2011/04/18 36 41 35 38 696,000
2011/04/15 35 36 34 35 40,000
2011/04/14 35 35 34 35 48,000
2011/04/13 35 35 34 35 18,000
2011/04/12 35 35 34 34 104,000
2011/04/11 34 35 34 35 22,000
2011/04/08 34 35 34 34 61,000
2011/04/07 34 34 33 34 80,000
2011/04/06 34 35 33 33 95,000
2011/04/05 35 35 34 34 38,000
2011/04/04 35 35 35 35 44,000
2011/04/01 35 36 35 35 43,000
2011/03/31 35 36 35 36 63,000
2011/03/30 36 36 35 35 101,000
2011/03/29 34 37 34 36 276,000
2011/03/28 37 38 36 38 168,000
2011/03/25 37 38 36 37 130,000
2011/03/24 38 38 36 37 51,000
2011/03/23 37 38 37 38 115,000
2011/03/22 37 37 36 37 155,000
2011/03/18 35 35 32 34 173,000
2011/03/17 32 34 30 34 182,000
2011/03/16 30 33 30 33 240,000
2011/03/15 34 35 26 30 565,000
2011/03/14 32 35 31 33 415,000
2011/03/11 39 40 39 39 68,000
2011/03/10 40 40 39 40 57,000
2011/03/09 40 40 39 40 51,000
2011/03/08 39 40 39 39 74,000
2011/03/07 40 40 39 39 85,000
2011/03/04 39 40 39 40 37,000
2011/03/03 40 40 39 39 123,000
2011/03/02 40 40 39 40 57,000
2011/03/01 40 40 39 40 67,000
2011/02/28 40 40 39 40 53,000
2011/02/25 39 40 39 40 31,000
2011/02/24 40 40 39 39 54,000
2011/02/23 39 40 39 40 56,000
2011/02/22 40 40 39 39 131,000
2011/02/21 40 40 39 40 234,000
2011/02/18 40 40 39 40 78,000
2011/02/17 39 40 39 40 101,000
2011/02/16 39 40 38 39 95,000
2011/02/15 39 39 38 39 65,000
2011/02/14 39 40 38 39 169,000
2011/02/10 39 39 38 39 53,000
2011/02/09 38 39 38 38 72,000
2011/02/08 38 39 38 38 70,000
2011/02/07 38 38 37 38 76,000
2011/02/04 38 38 36 37 220,000
2011/02/03 37 38 37 38 35,000
2011/02/02 38 38 37 37 36,000
2011/02/01 38 38 37 37 38,000
2011/01/31 37 38 37 38 137,000
2011/01/28 39 39 37 38 57,000
2011/01/27 38 39 38 39 94,000
2011/01/26 39 39 37 39 90,000
2011/01/25 40 40 37 39 322,000
2011/01/24 39 40 39 40 110,000
2011/01/21 40 40 39 39 272,000
2011/01/20 40 41 39 41 586,000
2011/01/19 40 40 39 39 113,000
2011/01/18 40 40 39 40 143,000
2011/01/17 39 40 39 40 119,000
2011/01/14 39 39 38 38 87,000
2011/01/13 39 39 38 38 22,000
2011/01/12 38 39 37 38 63,000
2011/01/11 38 38 37 37 83,000
2011/01/07 37 38 37 37 77,000
2011/01/06 37 37 36 37 154,000
2011/01/05 38 38 36 37 84,000
2011/01/04 37 38 36 37 146,000

このページの先頭へ