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

内外テック(3374)の株価時系列情報

内外テック(3374)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
2010/12/30 305 305 290 290 27,000
2010/12/29 280 315 280 298 31,000
2010/12/28 281 281 276 280 9,000
2010/12/27 278 285 266 273 33,000
2010/12/24 295 295 256 262 37,000
2010/12/22 270 297 270 284 48,000
2010/12/21 242 250 238 249 11,000
2010/12/20 224 238 224 230 31,000
2010/12/17 220 225 216 223 11,000
2010/12/16 201 220 201 220 31,000
2010/12/15 198 200 198 198 20,000
2010/12/14 190 193 190 193 7,000
2010/12/13 187 190 187 188 7,000
2010/12/10 0 0 0 173 0
2010/12/09 0 0 0 173 0
2010/12/08 0 0 0 173 0
2010/12/07 0 0 0 173 0
2010/12/06 0 0 0 173 0
2010/12/03 0 0 0 173 0
2010/12/02 0 0 0 173 0
2010/12/01 0 0 0 173 0
2010/11/30 0 0 0 173 0
2010/11/29 173 173 173 173 10,000
2010/11/26 172 172 171 171 2,000
2010/11/25 170 170 170 170 1,000
2010/11/24 0 0 0 170 0
2010/11/22 0 0 0 170 0
2010/11/19 0 0 0 170 0
2010/11/18 0 0 0 170 0
2010/11/17 0 0 0 170 0
2010/11/16 0 0 0 170 0
2010/11/15 0 0 0 170 0
2010/11/12 0 0 0 170 0
2010/11/11 0 0 0 170 0
2010/11/10 0 0 0 170 0
2010/11/09 0 0 0 170 0
2010/11/08 0 0 0 170 0
2010/11/05 0 0 0 170 0
2010/11/04 0 0 0 170 0
2010/11/02 0 0 0 170 0
2010/11/01 0 0 0 170 0
2010/10/29 0 0 0 170 0
2010/10/28 169 170 169 170 4,000
2010/10/27 150 150 150 150 1,000
2010/10/26 0 0 0 145 0
2010/10/25 145 145 145 145 1,000
2010/10/22 140 140 140 140 1,000
2010/10/21 0 0 0 140 0
2010/10/20 0 0 0 140 0
2010/10/19 140 140 140 140 1,000
2010/10/18 140 140 140 140 3,000
2010/10/15 149 149 148 148 2,000
2010/10/14 0 0 0 155 0
2010/10/13 0 0 0 155 0
2010/10/12 0 0 0 155 0
2010/10/08 0 0 0 155 0
2010/10/07 0 0 0 155 0
2010/10/06 0 0 0 155 0
2010/10/05 0 0 0 155 0
2010/10/04 155 155 155 155 1,000
2010/10/01 0 0 0 170 0
2010/09/30 0 0 0 170 0
2010/09/29 0 0 0 170 0
2010/09/28 160 170 160 170 4,000
2010/09/27 174 174 155 155 4,000
2010/09/24 0 0 0 174 0
2010/09/22 0 0 0 174 0
2010/09/21 0 0 0 174 0
2010/09/17 0 0 0 174 0
2010/09/16 0 0 0 174 0
2010/09/15 0 0 0 174 0
2010/09/14 0 0 0 174 0
2010/09/13 174 174 174 174 1,000
2010/09/10 150 150 150 150 1,000
2010/09/09 0 0 0 157 0
2010/09/08 0 0 0 157 0
2010/09/07 0 0 0 157 0
2010/09/06 157 157 157 157 1,000
2010/09/03 0 0 0 172 0
2010/09/02 0 0 0 172 0
2010/09/01 0 0 0 172 0
2010/08/31 0 0 0 172 0
2010/08/30 172 172 172 172 3,000
2010/08/27 162 163 162 163 2,000
2010/08/26 0 0 0 159 0
2010/08/25 159 159 159 159 2,000
2010/08/24 155 155 155 155 1,000
2010/08/23 0 0 0 153 0
2010/08/20 0 0 0 153 0
2010/08/19 0 0 0 153 0
2010/08/18 148 153 148 153 3,000
2010/08/17 162 162 162 162 1,000
2010/08/16 0 0 0 180 0
2010/08/13 0 0 0 180 0
2010/08/12 0 0 0 180 0
2010/08/11 180 180 180 180 1,000
2010/08/10 0 0 0 175 0
2010/08/09 0 0 0 175 0
2010/08/06 0 0 0 175 0
2010/08/05 0 0 0 175 0
2010/08/04 0 0 0 175 0
2010/08/03 0 0 0 175 0
2010/08/02 0 0 0 175 0
2010/07/30 0 0 0 175 0
2010/07/29 0 0 0 175 0
2010/07/28 175 175 175 175 3,000
2010/07/27 180 180 175 175 3,000
2010/07/26 180 180 180 180 1,000
2010/07/23 0 0 0 165 0
2010/07/22 0 0 0 165 0
2010/07/21 165 165 165 165 1,000
2010/07/20 185 185 185 185 7,000
2010/07/16 0 0 0 145 0
2010/07/15 145 145 145 145 2,000
2010/07/14 0 0 0 145 0
2010/07/13 0 0 0 145 0
2010/07/12 0 0 0 145 0
2010/07/09 0 0 0 145 0
2010/07/08 0 0 0 145 0
2010/07/07 0 0 0 145 0
2010/07/06 0 0 0 145 0
2010/07/05 0 0 0 145 0
2010/07/02 140 145 140 145 2,000
2010/07/01 0 0 0 150 0
2010/06/30 0 0 0 150 0
2010/06/29 0 0 0 170 0
2010/06/28 149 170 149 170 4,000
2010/06/25 149 149 149 149 2,000
2010/06/24 149 149 149 149 2,000
2010/06/23 0 0 0 139 0
2010/06/22 0 0 0 139 0
2010/06/21 138 139 138 139 4,000
2010/06/18 142 142 142 142 1,000
2010/06/17 146 146 141 141 5,000
2010/06/16 0 0 0 148 0
2010/06/15 0 0 0 148 0
2010/06/14 0 0 0 148 0
2010/06/11 0 0 0 148 0
2010/06/10 0 0 0 148 0
2010/06/09 0 0 0 148 0
2010/06/08 0 0 0 148 0
2010/06/07 0 0 0 148 0
2010/06/04 0 0 0 148 0
2010/06/03 0 0 0 148 0
2010/06/02 0 0 0 148 0
2010/06/01 148 148 148 148 1,000
2010/05/31 148 148 148 148 2,000
2010/05/28 166 169 166 169 3,000
2010/05/27 0 0 0 136 0
2010/05/26 136 136 136 136 2,000
2010/05/25 145 145 145 145 1,000
2010/05/24 0 0 0 141 0
2010/05/21 141 141 141 141 1,000
2010/05/20 0 0 0 155 0
2010/05/19 0 0 0 155 0
2010/05/18 0 0 0 155 0
2010/05/17 155 155 155 155 1,000
2010/05/14 0 0 0 150 0
2010/05/13 0 0 0 150 0
2010/05/12 0 0 0 150 0
2010/05/11 0 0 0 150 0
2010/05/10 150 150 150 150 1,000
2010/05/07 0 0 0 150 0
2010/05/06 135 135 135 135 1,000
2010/04/30 0 0 0 143 0
2010/04/28 143 159 143 159 10,000
2010/04/27 0 0 0 133 0
2010/04/26 134 134 133 133 3,000
2010/04/23 134 134 134 134 1,000
2010/04/22 0 0 0 130 0
2010/04/21 0 0 0 130 0
2010/04/20 0 0 0 130 0
2010/04/19 129 135 129 130 5,000
2010/04/16 132 132 132 132 3,000
2010/04/15 132 132 132 132 1,000
2010/04/14 0 0 0 131 0
2010/04/13 131 131 131 131 1,000
2010/04/12 0 0 0 135 0
2010/04/09 0 0 0 135 0
2010/04/08 135 135 135 135 1,000
2010/04/07 0 0 0 135 0
2010/04/06 0 0 0 135 0
2010/04/05 0 0 0 135 0
2010/04/02 0 0 0 135 0
2010/04/01 0 0 0 135 0
2010/03/29 153 153 135 135 4,000
2010/03/25 133 137 133 137 2,000
2010/03/24 129 129 129 129 1,000
2010/03/17 125 125 125 125 3,000
2010/03/16 128 128 128 128 2,000
2010/03/05 128 128 128 128 2,000
2010/03/01 128 138 128 138 4,000
2010/02/26 125 126 125 126 2,000
2010/02/25 129 139 129 134 3,000
2010/02/23 121 125 121 125 6,000
2010/02/22 126 126 126 126 1,000
2010/02/15 124 124 124 124 2,000
2010/02/09 133 133 133 133 1,000
2010/02/05 132 132 132 132 1,000
2010/01/28 150 150 150 150 3,000
2010/01/25 129 129 129 129 1,000
2010/01/22 128 129 128 129 2,000
2010/01/06 128 128 128 128 1,000
2010/01/04 128 128 128 128 4,000

このページの先頭へ