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
2015/12/30 56 58 55 57 266,000
2015/12/29 56 57 55 56 223,000
2015/12/28 53 56 53 56 209,000
2015/12/25 53 53 52 52 295,000
2015/12/24 57 58 53 54 863,000
2015/12/22 56 57 54 57 707,000
2015/12/21 59 59 56 56 468,000
2015/12/18 60 61 59 59 386,000
2015/12/17 61 62 60 60 203,000
2015/12/16 61 61 60 61 87,000
2015/12/15 62 62 60 60 248,000
2015/12/14 61 63 61 62 216,000
2015/12/11 63 64 63 63 72,000
2015/12/10 63 64 62 64 83,000
2015/12/09 63 64 62 62 84,000
2015/12/08 65 65 62 63 432,000
2015/12/07 65 66 63 63 504,000
2015/12/04 61 66 61 64 718,000
2015/12/03 62 63 62 62 30,000
2015/12/02 61 63 61 63 204,000
2015/12/01 61 62 60 61 58,000
2015/11/30 61 62 60 61 88,000
2015/11/27 61 62 60 61 166,000
2015/11/26 62 62 61 61 250,000
2015/11/25 63 63 61 62 176,000
2015/11/24 62 63 62 63 107,000
2015/11/20 61 63 61 62 168,000
2015/11/19 61 62 61 61 50,000
2015/11/18 62 62 61 62 18,000
2015/11/17 63 63 61 62 65,000
2015/11/16 62 63 61 63 83,000
2015/11/13 62 63 61 63 82,000
2015/11/12 61 63 61 63 178,000
2015/11/11 63 63 61 62 940,000
2015/11/10 65 66 65 65 55,000
2015/11/09 65 66 65 65 257,000
2015/11/06 65 66 64 65 79,000
2015/11/05 64 65 64 64 380,000
2015/11/04 66 67 64 64 241,000
2015/11/02 65 66 64 66 331,000
2015/10/30 66 67 65 65 310,000
2015/10/29 68 69 66 66 534,000
2015/10/28 72 73 67 67 1,712,000
2015/10/27 65 71 64 71 2,398,000
2015/10/26 65 65 64 64 158,000
2015/10/23 64 65 64 64 179,000
2015/10/22 64 65 63 63 364,000
2015/10/21 63 66 63 66 287,000
2015/10/20 63 63 62 63 157,000
2015/10/19 64 64 62 63 62,000
2015/10/16 65 65 63 64 205,000
2015/10/15 63 64 63 64 141,000
2015/10/14 65 65 63 63 215,000
2015/10/13 66 66 64 64 147,000
2015/10/09 63 65 63 65 192,000
2015/10/08 62 64 62 62 391,000
2015/10/07 65 65 62 62 637,000
2015/10/06 68 69 66 66 705,000
2015/10/05 65 68 64 67 791,000
2015/10/02 63 65 62 63 281,000
2015/10/01 62 64 61 63 264,000
2015/09/30 61 61 60 60 205,000
2015/09/29 62 62 58 59 398,000
2015/09/28 63 64 62 63 70,000
2015/09/25 63 63 61 63 109,000
2015/09/24 61 63 60 62 296,000
2015/09/18 64 65 63 63 198,000
2015/09/17 63 64 61 64 161,000
2015/09/16 66 66 62 62 273,000
2015/09/15 64 68 64 64 997,000
2015/09/14 59 64 59 64 941,000
2015/09/11 59 61 59 59 219,000
2015/09/10 58 60 58 60 147,000
2015/09/09 58 60 57 59 270,000
2015/09/08 58 58 56 56 154,000
2015/09/07 56 59 56 57 479,000
2015/09/04 61 61 58 58 260,000
2015/09/03 61 63 61 61 178,000
2015/09/02 60 61 58 60 429,000
2015/09/01 62 62 60 60 355,000
2015/08/31 64 66 63 63 426,000
2015/08/28 62 65 62 65 688,000
2015/08/27 61 62 60 60 471,000
2015/08/26 58 61 57 59 689,000
2015/08/25 53 60 50 56 1,306,000
2015/08/24 63 65 58 58 1,542,000
2015/08/21 65 67 65 65 713,000
2015/08/20 68 68 66 67 374,000
2015/08/19 69 70 68 68 265,000
2015/08/18 68 71 67 69 689,000
2015/08/17 68 69 66 67 421,000
2015/08/14 70 70 67 68 525,000
2015/08/13 70 70 68 69 845,000
2015/08/12 70 73 70 73 643,000
2015/08/11 70 72 69 70 350,000
2015/08/10 73 74 69 69 994,000
2015/08/07 78 78 73 74 737,000
2015/08/06 75 79 74 77 681,000
2015/08/05 75 76 73 74 539,000
2015/08/04 76 77 74 75 483,000
2015/08/03 79 80 75 77 1,374,000
2015/07/31 80 84 80 83 929,000
2015/07/30 80 81 79 79 951,000
2015/07/29 86 86 81 83 1,231,000
2015/07/28 85 86 82 85 2,382,000
2015/07/27 92 92 88 89 1,862,000
2015/07/24 90 91 86 88 1,872,000
2015/07/23 93 94 89 92 2,661,000
2015/07/22 99 101 93 94 5,365,000
2015/07/21 104 106 96 100 9,126,000
2015/07/17 91 109 87 107 22,938,000
2015/07/16 93 95 84 87 5,175,000
2015/07/15 92 110 87 88 28,901,000
2015/07/14 71 85 70 82 9,486,000
2015/07/13 66 70 66 69 780,000
2015/07/10 66 68 65 66 609,000
2015/07/09 65 67 60 65 2,251,000
2015/07/08 68 72 66 69 3,824,000
2015/07/07 67 68 66 68 661,000
2015/07/06 66 69 65 66 1,639,000
2015/07/03 68 69 66 67 1,788,000
2015/07/02 77 79 69 71 4,503,000
2015/07/01 70 81 67 75 12,552,000
2015/06/30 61 69 60 68 2,365,000
2015/06/29 61 64 59 62 1,796,000
2015/06/26 65 75 61 62 11,077,000
2015/06/25 62 66 62 65 1,183,000
2015/06/24 63 63 61 62 888,000
2015/06/23 61 65 61 64 1,747,000
2015/06/22 60 62 59 61 315,000
2015/06/19 61 61 60 60 136,000
2015/06/18 60 61 59 60 399,000
2015/06/17 59 61 58 59 712,000
2015/06/16 59 60 58 60 245,000
2015/06/15 60 60 59 60 116,000
2015/06/12 60 61 59 60 325,000
2015/06/11 60 60 59 60 121,000
2015/06/10 59 60 58 60 275,000
2015/06/09 59 60 58 58 411,000
2015/06/08 62 62 57 59 2,325,000
2015/06/05 61 66 60 62 6,617,000
2015/06/04 60 63 60 61 2,981,000
2015/06/03 59 61 58 60 338,000
2015/06/02 60 60 58 59 393,000
2015/06/01 61 61 59 60 310,000
2015/05/29 60 61 59 61 367,000
2015/05/28 60 61 59 60 489,000
2015/05/27 59 60 58 60 1,176,000
2015/05/26 55 60 55 59 671,000
2015/05/25 56 57 56 56 50,000
2015/05/22 56 57 56 56 73,000
2015/05/21 56 57 56 56 26,000
2015/05/20 56 57 56 57 69,000
2015/05/19 55 56 55 56 100,000
2015/05/18 57 57 55 56 163,000
2015/05/15 56 57 56 56 365,000
2015/05/14 56 56 55 55 101,000
2015/05/13 55 57 55 57 200,000
2015/05/12 55 56 55 55 39,000
2015/05/11 56 56 55 55 27,000
2015/05/08 55 55 54 55 62,000
2015/05/07 55 55 54 55 77,000
2015/05/01 55 56 55 55 113,000
2015/04/30 57 57 55 55 372,000
2015/04/28 58 58 57 57 136,000
2015/04/27 57 58 57 58 124,000
2015/04/24 58 58 57 57 63,000
2015/04/23 59 59 58 58 158,000
2015/04/22 58 58 57 58 116,000
2015/04/21 57 57 57 57 82,000
2015/04/20 57 58 56 57 215,000
2015/04/17 58 58 57 58 248,000
2015/04/16 60 60 58 58 136,000
2015/04/15 60 61 59 60 107,000
2015/04/14 58 60 58 59 228,000
2015/04/13 58 59 57 59 217,000
2015/04/10 59 61 58 58 355,000
2015/04/09 62 62 59 60 812,000
2015/04/08 59 63 59 62 1,194,000
2015/04/07 56 60 56 57 677,000
2015/04/06 56 57 55 56 197,000
2015/04/03 55 56 55 55 142,000
2015/04/02 54 55 53 54 121,000
2015/04/01 54 54 53 54 244,000
2015/03/31 55 55 54 54 101,000
2015/03/30 55 55 54 55 138,000
2015/03/27 55 56 54 55 346,000
2015/03/26 56 57 55 55 474,000
2015/03/25 57 58 56 56 260,000
2015/03/24 58 59 56 57 319,000
2015/03/23 57 58 57 58 225,000
2015/03/20 56 57 55 57 493,000
2015/03/19 58 58 56 56 446,000
2015/03/18 59 59 57 57 494,000
2015/03/17 60 60 58 60 276,000
2015/03/16 60 61 58 60 629,000
2015/03/13 61 63 60 60 555,000
2015/03/12 59 63 59 61 727,000
2015/03/11 59 61 58 58 666,000
2015/03/10 65 65 59 60 2,057,000
2015/03/09 68 70 64 64 2,278,000
2015/03/06 65 71 62 65 5,795,000
2015/03/05 60 65 59 65 2,303,000
2015/03/04 60 61 57 59 2,496,000
2015/03/03 58 70 57 59 8,196,000
2015/03/02 57 58 57 58 154,000
2015/02/27 57 58 56 57 68,000
2015/02/26 58 58 56 57 617,000
2015/02/25 60 61 57 57 1,043,000
2015/02/24 57 60 56 60 1,436,000
2015/02/23 55 57 55 57 209,000
2015/02/20 55 56 55 56 180,000
2015/02/19 56 56 55 55 285,000
2015/02/18 55 57 55 56 347,000
2015/02/17 55 56 54 55 263,000
2015/02/16 54 56 54 55 201,000
2015/02/13 55 56 54 54 260,000
2015/02/12 56 57 55 57 226,000
2015/02/10 56 56 55 56 59,000
2015/02/09 58 58 55 56 330,000
2015/02/06 57 58 56 58 191,000
2015/02/05 55 58 55 57 489,000
2015/02/04 55 56 54 55 176,000
2015/02/03 55 56 54 55 134,000
2015/02/02 54 55 54 55 52,000
2015/01/30 55 56 54 55 236,000
2015/01/29 56 57 55 55 33,000
2015/01/28 57 57 55 57 123,000
2015/01/27 56 57 55 57 267,000
2015/01/26 55 55 54 55 175,000
2015/01/23 55 59 54 55 1,439,000
2015/01/22 55 56 54 55 978,000
2015/01/21 53 53 52 53 31,000
2015/01/20 53 53 52 52 188,000
2015/01/19 53 54 53 54 71,000
2015/01/16 53 54 52 54 88,000
2015/01/15 53 54 53 53 74,000
2015/01/14 54 55 53 53 349,000
2015/01/13 55 56 54 56 367,000
2015/01/09 52 56 52 56 803,000
2015/01/08 52 53 51 52 36,000
2015/01/07 52 52 52 52 60,000
2015/01/06 53 53 52 52 30,000
2015/01/05 53 53 52 53 18,000

このページの先頭へ