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
2013/12/30 57 57 55 56 248,000
2013/12/27 55 58 54 57 565,000
2013/12/26 53 55 52 53 472,000
2013/12/25 52 53 51 52 602,000
2013/12/24 56 56 52 52 938,000
2013/12/20 57 58 56 56 74,000
2013/12/19 58 59 56 57 196,000
2013/12/18 56 59 55 57 400,000
2013/12/17 57 57 56 56 116,000
2013/12/16 59 59 57 57 297,000
2013/12/13 58 59 58 59 274,000
2013/12/12 59 59 58 58 134,000
2013/12/11 61 62 59 60 673,000
2013/12/10 59 63 58 61 976,000
2013/12/09 57 60 56 60 655,000
2013/12/06 57 57 56 57 317,000
2013/12/05 59 59 57 57 501,000
2013/12/04 61 61 58 59 921,000
2013/12/03 63 63 61 61 279,000
2013/12/02 61 63 60 63 462,000
2013/11/29 63 63 60 61 857,000
2013/11/28 64 64 62 62 529,000
2013/11/27 65 65 61 63 1,830,000
2013/11/26 60 67 59 65 3,779,000
2013/11/25 58 63 57 62 2,069,000
2013/11/22 57 58 57 57 268,000
2013/11/21 58 59 56 57 640,000
2013/11/20 55 59 54 58 1,258,000
2013/11/19 56 56 54 54 420,000
2013/11/18 55 55 54 55 545,000
2013/11/15 56 56 54 55 640,000
2013/11/14 56 59 56 56 914,000
2013/11/13 54 55 54 55 190,000
2013/11/12 53 55 53 54 638,000
2013/11/11 57 57 54 55 571,000
2013/11/08 57 58 56 56 432,000
2013/11/07 59 61 57 58 773,000
2013/11/06 56 62 55 60 772,000
2013/11/05 56 57 53 57 1,175,000
2013/11/01 60 60 54 57 2,250,000
2013/10/31 64 68 60 61 3,888,000
2013/10/30 56 72 55 68 5,696,000
2013/10/29 57 57 55 56 483,000
2013/10/28 57 58 56 57 1,171,000
2013/10/25 56 59 53 56 2,138,000
2013/10/24 52 56 51 56 1,684,000
2013/10/23 52 54 50 53 1,076,000
2013/10/22 52 52 48 52 3,206,000
2013/10/21 45 55 45 55 6,627,000
2013/10/18 45 45 44 44 205,000
2013/10/17 45 46 44 45 677,000
2013/10/16 44 45 43 45 260,000
2013/10/15 45 46 43 45 836,000
2013/10/11 46 46 44 45 716,000
2013/10/10 47 48 45 45 911,000
2013/10/09 43 48 42 46 2,241,000
2013/10/08 42 44 41 42 1,178,000
2013/10/07 47 48 42 42 2,010,000
2013/10/04 56 60 45 45 4,920,000
2013/10/03 47 58 47 54 5,472,000
2013/10/02 45 48 44 46 2,439,000
2013/10/01 43 62 42 44 8,583,000
2013/09/30 42 43 41 42 380,000
2013/09/27 40 42 39 42 344,000
2013/09/26 40 40 39 39 140,000
2013/09/25 39 41 39 40 256,000
2013/09/24 39 41 38 39 327,000
2013/09/20 39 39 38 38 96,000
2013/09/19 39 39 38 39 159,000
2013/09/18 40 40 38 39 74,000
2013/09/17 38 40 38 39 237,000
2013/09/13 38 39 37 38 69,000
2013/09/12 38 39 37 38 211,000
2013/09/11 36 39 36 37 1,113,000
2013/09/10 36 37 36 36 147,000
2013/09/09 37 37 36 36 58,000
2013/09/06 36 36 35 36 31,000
2013/09/05 36 37 36 36 166,000
2013/09/04 36 36 35 35 17,000
2013/09/03 36 36 35 35 68,000
2013/09/02 35 36 35 36 32,000
2013/08/30 36 36 35 35 19,000
2013/08/29 35 36 35 35 232,000
2013/08/28 36 36 35 35 19,000
2013/08/27 36 36 35 36 15,000
2013/08/26 36 36 35 36 23,000
2013/08/23 36 36 35 35 9,000
2013/08/22 36 36 35 35 16,000
2013/08/21 36 37 35 35 17,000
2013/08/20 37 37 36 36 76,000
2013/08/19 37 37 36 36 19,000
2013/08/16 36 37 36 36 33,000
2013/08/15 37 37 36 36 67,000
2013/08/14 36 37 35 37 205,000
2013/08/13 35 36 35 35 100,000
2013/08/12 36 36 35 36 8,000
2013/08/09 36 36 35 36 18,000
2013/08/08 36 36 35 36 18,000
2013/08/07 36 36 35 36 20,000
2013/08/06 36 36 35 35 19,000
2013/08/05 36 36 35 35 28,000
2013/08/02 36 36 35 36 19,000
2013/08/01 35 35 35 35 5,000
2013/07/31 35 36 35 35 23,000
2013/07/30 35 36 35 36 6,000
2013/07/29 36 36 35 36 89,000
2013/07/26 36 37 36 36 46,000
2013/07/25 36 36 35 36 77,000
2013/07/24 36 36 35 35 15,000
2013/07/23 36 36 35 36 48,000
2013/07/22 36 37 36 36 63,000
2013/07/19 36 37 36 36 349,000
2013/07/18 36 37 36 36 16,000
2013/07/17 36 38 36 36 813,000
2013/07/16 36 37 36 36 91,000
2013/07/12 36 37 36 36 70,000
2013/07/11 37 37 36 37 28,000
2013/07/10 37 38 37 37 73,000
2013/07/09 37 37 36 37 41,000
2013/07/08 37 37 36 36 82,000
2013/07/05 37 37 36 36 80,000
2013/07/04 36 36 35 36 147,000
2013/07/03 36 36 35 35 22,000
2013/07/02 36 36 35 36 28,000
2013/07/01 35 36 35 36 73,000
2013/06/28 35 36 35 35 36,000
2013/06/27 35 35 34 34 219,000
2013/06/26 36 37 35 35 66,000
2013/06/25 36 37 35 36 37,000
2013/06/24 36 37 36 36 39,000
2013/06/21 36 36 35 36 138,000
2013/06/20 36 37 36 37 32,000
2013/06/19 36 37 36 36 19,000
2013/06/18 37 37 36 37 15,000
2013/06/17 36 37 35 37 54,000
2013/06/14 36 37 35 36 70,000
2013/06/13 36 36 36 36 44,000
2013/06/12 37 37 36 37 82,000
2013/06/11 38 38 36 38 97,000
2013/06/10 36 37 35 37 60,000
2013/06/07 36 36 34 34 281,000
2013/06/06 38 38 36 37 155,000
2013/06/05 39 39 38 38 64,000
2013/06/04 37 39 37 38 158,000
2013/06/03 39 39 38 38 72,000
2013/05/31 38 39 38 39 49,000
2013/05/30 40 40 38 38 90,000
2013/05/29 40 41 40 40 108,000
2013/05/28 39 40 38 39 51,000
2013/05/27 39 39 38 39 172,000
2013/05/24 40 40 38 40 218,000
2013/05/23 42 42 40 40 374,000
2013/05/22 42 43 41 42 107,000
2013/05/21 41 42 41 42 368,000
2013/05/20 40 42 40 41 237,000
2013/05/17 39 40 38 40 54,000
2013/05/16 40 41 38 39 470,000
2013/05/15 41 42 40 40 357,000
2013/05/14 42 42 40 41 563,000
2013/05/13 42 44 42 43 161,000
2013/05/10 42 44 42 42 322,000
2013/05/09 43 43 42 42 183,000
2013/05/08 42 43 41 42 255,000
2013/05/07 40 42 40 41 388,000
2013/05/02 40 41 40 40 126,000
2013/05/01 41 41 40 41 115,000
2013/04/30 40 41 40 40 326,000
2013/04/26 40 41 39 39 145,000
2013/04/25 41 41 40 40 153,000
2013/04/24 40 43 39 40 1,424,000
2013/04/23 40 40 40 40 89,000
2013/04/22 40 41 39 40 282,000
2013/04/19 40 41 39 40 67,000
2013/04/18 41 41 39 40 238,000
2013/04/17 40 41 39 41 432,000
2013/04/16 40 40 39 39 81,000
2013/04/15 38 40 38 39 530,000
2013/04/12 40 41 38 38 332,000
2013/04/11 40 42 39 39 729,000
2013/04/10 38 40 38 39 80,000
2013/04/09 37 40 37 38 670,000
2013/04/08 37 37 36 37 117,000
2013/04/05 36 37 36 37 113,000
2013/04/04 35 36 35 36 157,000
2013/04/03 36 36 35 35 41,000
2013/04/02 36 36 35 36 192,000
2013/04/01 37 37 36 36 113,000
2013/03/29 36 37 36 36 172,000
2013/03/28 37 37 36 36 128,000
2013/03/27 37 37 36 37 438,000
2013/03/26 40 40 38 39 238,000
2013/03/25 39 41 39 39 785,000
2013/03/22 39 39 38 39 134,000
2013/03/21 39 39 38 39 61,000
2013/03/19 38 39 38 38 147,000
2013/03/18 39 40 38 38 136,000
2013/03/15 38 39 38 39 193,000
2013/03/14 38 38 37 37 42,000
2013/03/13 38 39 37 38 88,000
2013/03/12 39 39 38 39 39,000
2013/03/11 38 39 37 39 142,000
2013/03/08 38 38 37 38 64,000
2013/03/07 38 38 37 38 149,000
2013/03/06 38 38 37 37 65,000
2013/03/05 37 38 37 37 55,000
2013/03/04 38 38 36 36 109,000
2013/03/01 38 38 36 36 93,000
2013/02/28 37 37 36 37 253,000
2013/02/27 36 37 36 37 45,000
2013/02/26 36 36 36 36 115,000
2013/02/25 36 37 36 36 49,000
2013/02/22 36 36 36 36 33,000
2013/02/21 36 37 35 36 74,000
2013/02/20 36 37 36 37 41,000
2013/02/19 36 37 36 36 145,000
2013/02/18 35 36 35 36 62,000
2013/02/15 35 35 34 35 66,000
2013/02/14 35 36 35 36 236,000
2013/02/13 37 37 35 35 317,000
2013/02/12 38 39 37 37 424,000
2013/02/08 37 38 37 37 98,000
2013/02/07 38 38 37 38 85,000
2013/02/06 37 37 36 37 113,000
2013/02/05 37 38 36 37 140,000
2013/02/04 37 38 37 38 63,000
2013/02/01 37 38 37 37 88,000
2013/01/31 37 37 36 37 66,000
2013/01/30 37 37 36 36 171,000
2013/01/29 38 38 36 36 226,000
2013/01/28 37 38 36 38 364,000
2013/01/25 37 37 36 36 35,000
2013/01/24 36 37 36 37 107,000
2013/01/23 36 37 36 37 81,000
2013/01/22 36 37 35 36 113,000
2013/01/21 36 37 35 36 116,000
2013/01/18 36 36 35 35 101,000
2013/01/17 36 37 35 35 148,000
2013/01/16 36 38 36 36 764,000
2013/01/15 35 36 35 35 77,000
2013/01/11 36 36 34 35 110,000
2013/01/10 35 35 34 35 104,000
2013/01/09 35 35 34 34 66,000
2013/01/08 34 35 34 35 159,000
2013/01/07 34 34 33 34 92,000
2013/01/04 33 34 33 33 134,000

このページの先頭へ