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
2014/12/30 52 53 52 53 27,000
2014/12/29 52 52 51 52 110,000
2014/12/26 52 52 51 52 77,000
2014/12/25 51 52 51 51 291,000
2014/12/24 52 52 51 51 48,000
2014/12/22 51 52 50 52 78,000
2014/12/19 51 52 50 51 101,000
2014/12/18 50 51 50 51 208,000
2014/12/17 51 52 50 50 167,000
2014/12/16 52 52 51 52 236,000
2014/12/15 52 52 51 52 187,000
2014/12/12 53 53 52 52 152,000
2014/12/11 54 54 52 52 327,000
2014/12/10 53 55 52 54 605,000
2014/12/09 56 56 53 53 274,000
2014/12/08 53 57 53 56 902,000
2014/12/05 53 54 53 53 62,000
2014/12/04 53 54 53 53 97,000
2014/12/03 54 54 53 53 224,000
2014/12/02 54 54 53 54 53,000
2014/12/01 54 54 53 54 115,000
2014/11/28 53 54 53 54 80,000
2014/11/27 52 54 52 53 365,000
2014/11/26 52 53 51 52 108,000
2014/11/25 52 53 51 52 79,000
2014/11/21 52 52 51 52 27,000
2014/11/20 51 52 51 51 42,000
2014/11/19 51 51 51 51 89,000
2014/11/18 50 51 50 51 347,000
2014/11/17 51 52 50 50 200,000
2014/11/14 52 53 51 52 223,000
2014/11/13 53 54 51 53 464,000
2014/11/12 56 56 54 54 289,000
2014/11/11 57 57 55 57 423,000
2014/11/10 53 56 53 56 739,000
2014/11/07 52 54 52 53 316,000
2014/11/06 52 53 51 52 87,000
2014/11/05 52 53 51 53 65,000
2014/11/04 53 53 52 53 201,000
2014/10/31 50 53 49 53 355,000
2014/10/30 49 50 49 50 104,000
2014/10/29 49 49 48 49 36,000
2014/10/28 48 49 48 49 50,000
2014/10/27 48 49 48 49 37,000
2014/10/24 49 49 48 48 177,000
2014/10/23 49 49 48 49 26,000
2014/10/22 48 50 48 49 88,000
2014/10/21 48 48 47 48 41,000
2014/10/20 47 48 47 48 114,000
2014/10/17 47 47 46 46 61,000
2014/10/16 47 48 46 47 227,000
2014/10/15 46 48 46 47 153,000
2014/10/14 46 47 46 46 209,000
2014/10/10 49 49 46 47 404,000
2014/10/09 51 51 49 49 172,000
2014/10/08 52 52 51 51 174,000
2014/10/07 52 53 51 52 86,000
2014/10/06 51 52 50 52 116,000
2014/10/03 50 51 50 50 217,000
2014/10/02 51 51 50 50 156,000
2014/10/01 51 53 51 51 148,000
2014/09/30 52 52 51 51 163,000
2014/09/29 52 53 51 52 146,000
2014/09/26 52 52 50 52 404,000
2014/09/25 53 54 52 52 226,000
2014/09/24 53 54 53 53 202,000
2014/09/22 54 54 53 54 110,000
2014/09/19 54 55 54 54 66,000
2014/09/18 54 54 53 54 232,000
2014/09/17 54 55 54 54 152,000
2014/09/16 55 55 54 55 159,000
2014/09/12 54 55 54 54 255,000
2014/09/11 54 54 54 54 168,000
2014/09/10 54 55 53 54 249,000
2014/09/09 54 55 54 54 175,000
2014/09/08 55 55 54 55 139,000
2014/09/05 55 55 54 55 127,000
2014/09/04 55 56 54 55 280,000
2014/09/03 56 56 55 55 112,000
2014/09/02 57 57 55 56 199,000
2014/09/01 55 57 55 57 304,000
2014/08/29 53 58 53 55 1,029,000
2014/08/28 55 55 54 54 205,000
2014/08/27 55 55 54 54 287,000
2014/08/26 56 56 54 55 371,000
2014/08/25 55 56 55 55 418,000
2014/08/22 58 58 55 56 836,000
2014/08/21 59 60 57 59 902,000
2014/08/20 58 60 55 60 2,006,000
2014/08/19 56 59 53 59 1,729,000
2014/08/18 59 59 54 55 1,586,000
2014/08/15 61 62 58 60 2,410,000
2014/08/14 57 69 56 62 13,031,000
2014/08/13 58 58 52 56 2,491,000
2014/08/12 52 59 49 58 2,718,000
2014/08/11 47 55 47 51 2,531,000
2014/08/08 47 47 46 47 91,000
2014/08/07 47 48 47 47 151,000
2014/08/06 47 48 47 48 49,000
2014/08/05 48 49 47 47 99,000
2014/08/04 49 49 48 48 75,000
2014/08/01 48 49 48 48 181,000
2014/07/31 49 50 48 48 171,000
2014/07/30 48 50 48 48 218,000
2014/07/29 48 49 48 48 51,000
2014/07/28 49 49 48 48 245,000
2014/07/25 49 49 48 49 201,000
2014/07/24 47 50 47 49 118,000
2014/07/23 48 48 47 48 36,000
2014/07/22 46 49 46 48 175,000
2014/07/18 48 48 47 47 199,000
2014/07/17 49 50 48 48 108,000
2014/07/16 49 51 49 49 257,000
2014/07/15 49 50 49 49 76,000
2014/07/14 48 49 48 49 82,000
2014/07/11 48 49 48 48 74,000
2014/07/10 48 49 48 48 62,000
2014/07/09 50 50 48 48 102,000
2014/07/08 49 50 48 49 272,000
2014/07/07 47 50 46 49 605,000
2014/07/04 46 47 45 47 118,000
2014/07/03 47 47 46 46 76,000
2014/07/02 46 47 45 47 162,000
2014/07/01 45 46 45 45 71,000
2014/06/30 45 45 44 44 52,000
2014/06/27 45 45 44 44 59,000
2014/06/26 46 46 44 45 163,000
2014/06/25 45 46 45 46 50,000
2014/06/24 45 46 45 45 23,000
2014/06/23 45 46 45 45 34,000
2014/06/20 46 46 45 46 81,000
2014/06/19 46 47 45 46 99,000
2014/06/18 47 47 46 46 59,000
2014/06/17 44 47 44 47 125,000
2014/06/16 45 46 44 45 75,000
2014/06/13 44 46 44 46 51,000
2014/06/12 45 46 44 46 59,000
2014/06/11 44 45 44 45 41,000
2014/06/10 45 46 44 44 99,000
2014/06/09 45 46 44 45 131,000
2014/06/06 43 46 43 45 151,000
2014/06/05 44 45 43 43 107,000
2014/06/04 42 44 42 44 98,000
2014/06/03 44 44 43 44 77,000
2014/06/02 43 44 43 44 106,000
2014/05/30 43 43 43 43 97,000
2014/05/29 42 43 41 43 175,000
2014/05/28 42 43 41 43 152,000
2014/05/27 41 42 41 41 37,000
2014/05/26 41 42 41 41 75,000
2014/05/23 40 42 40 42 259,000
2014/05/22 39 41 39 41 149,000
2014/05/21 39 40 39 39 38,000
2014/05/20 38 40 38 40 298,000
2014/05/19 43 43 40 40 325,000
2014/05/16 45 45 44 44 184,000
2014/05/15 46 46 45 45 40,000
2014/05/14 46 46 45 46 49,000
2014/05/13 46 47 46 46 64,000
2014/05/12 47 48 46 46 71,000
2014/05/09 47 48 47 47 51,000
2014/05/08 48 48 47 47 30,000
2014/05/07 47 48 47 47 67,000
2014/05/02 48 49 48 48 31,000
2014/05/01 48 48 47 48 108,000
2014/04/30 48 49 48 48 100,000
2014/04/28 49 49 48 48 33,000
2014/04/25 49 49 49 49 41,000
2014/04/24 48 49 48 49 31,000
2014/04/23 50 50 48 48 31,000
2014/04/22 48 50 48 50 66,000
2014/04/21 49 49 48 48 76,000
2014/04/18 49 50 49 49 122,000
2014/04/17 49 51 49 49 384,000
2014/04/16 48 49 48 48 72,000
2014/04/15 48 49 48 48 35,000
2014/04/14 48 48 47 47 49,000
2014/04/11 47 48 47 48 69,000
2014/04/10 49 49 47 48 177,000
2014/04/09 48 49 47 48 116,000
2014/04/08 49 49 48 48 149,000
2014/04/07 50 50 49 50 76,000
2014/04/04 50 51 50 50 57,000
2014/04/03 51 52 50 51 211,000
2014/04/02 50 52 49 51 248,000
2014/04/01 49 50 48 49 159,000
2014/03/31 48 49 47 48 206,000
2014/03/28 48 48 47 48 80,000
2014/03/27 47 48 46 48 301,000
2014/03/26 48 49 48 49 113,000
2014/03/25 48 49 47 48 175,000
2014/03/24 47 49 47 47 240,000
2014/03/20 50 50 46 49 652,000
2014/03/19 51 52 49 51 331,000
2014/03/18 52 52 51 51 50,000
2014/03/17 51 52 51 51 43,000
2014/03/14 51 51 50 51 131,000
2014/03/13 52 53 51 52 85,000
2014/03/12 53 53 52 52 50,000
2014/03/11 52 53 52 53 38,000
2014/03/10 53 54 52 53 136,000
2014/03/07 54 54 53 53 66,000
2014/03/06 53 54 53 53 47,000
2014/03/05 53 54 53 53 55,000
2014/03/04 51 52 51 52 109,000
2014/03/03 53 53 51 52 280,000
2014/02/28 54 54 53 53 95,000
2014/02/27 55 55 54 55 81,000
2014/02/26 53 54 53 54 50,000
2014/02/25 53 54 53 53 108,000
2014/02/24 55 55 54 54 54,000
2014/02/21 53 55 53 54 50,000
2014/02/20 55 55 53 53 74,000
2014/02/19 56 56 54 55 201,000
2014/02/18 53 55 53 55 101,000
2014/02/17 53 53 52 53 76,000
2014/02/14 54 54 52 52 136,000
2014/02/13 55 55 53 54 164,000
2014/02/12 55 56 54 56 106,000
2014/02/10 54 54 53 54 111,000
2014/02/07 52 53 51 52 231,000
2014/02/06 48 51 48 50 765,000
2014/02/05 52 53 49 51 282,000
2014/02/04 49 51 48 49 693,000
2014/02/03 57 58 53 53 467,000
2014/01/31 60 60 58 58 244,000
2014/01/30 61 61 58 59 212,000
2014/01/29 59 61 59 61 209,000
2014/01/28 57 60 57 59 268,000
2014/01/27 57 58 56 56 450,000
2014/01/24 59 60 59 59 300,000
2014/01/23 62 62 60 60 552,000
2014/01/22 63 64 61 62 650,000
2014/01/21 64 65 63 64 362,000
2014/01/20 63 64 62 64 342,000
2014/01/17 64 64 61 62 444,000
2014/01/16 63 65 61 63 1,134,000
2014/01/15 61 63 61 62 682,000
2014/01/14 61 61 59 61 474,000
2014/01/10 59 62 58 61 1,087,000
2014/01/09 58 59 57 58 278,000
2014/01/08 57 58 55 57 390,000
2014/01/07 58 58 56 56 107,000
2014/01/06 56 58 56 58 122,000

このページの先頭へ