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

丸千代山岡家(3399)の株価時系列情報

丸千代山岡家(3399)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
2018/12/28 1,500 1,535 1,500 1,535 5,900
2018/12/27 1,488 1,530 1,488 1,499 6,900
2018/12/26 1,440 1,520 1,433 1,434 6,900
2018/12/25 1,322 1,387 1,252 1,380 24,900
2018/12/21 1,451 1,483 1,363 1,442 9,200
2018/12/20 1,451 1,525 1,450 1,450 12,100
2018/12/19 1,523 1,528 1,441 1,443 10,400
2018/12/18 1,613 1,613 1,472 1,493 13,200
2018/12/17 1,625 1,630 1,584 1,592 8,000
2018/12/14 1,645 1,645 1,599 1,617 6,000
2018/12/13 1,600 1,639 1,552 1,622 14,500
2018/12/12 1,709 1,724 1,590 1,590 41,300
2018/12/11 1,594 1,596 1,575 1,589 3,200
2018/12/10 1,609 1,611 1,591 1,591 3,500
2018/12/07 1,579 1,597 1,566 1,597 4,100
2018/12/06 1,580 1,580 1,560 1,561 1,700
2018/12/05 1,569 1,579 1,569 1,574 1,600
2018/12/04 1,560 1,580 1,560 1,572 2,800
2018/12/03 1,568 1,568 1,552 1,555 1,200
2018/11/30 1,548 1,570 1,548 1,551 2,800
2018/11/29 1,542 1,552 1,542 1,545 1,400
2018/11/28 1,550 1,551 1,534 1,542 3,700
2018/11/27 1,544 1,546 1,538 1,545 700
2018/11/26 1,529 1,550 1,529 1,534 1,400
2018/11/22 1,542 1,545 1,542 1,545 2,700
2018/11/21 1,522 1,523 1,516 1,523 1,800
2018/11/20 1,536 1,536 1,517 1,530 2,200
2018/11/19 1,526 1,536 1,526 1,536 2,400
2018/11/16 1,521 1,541 1,520 1,526 1,300
2018/11/15 1,515 1,530 1,515 1,526 300
2018/11/14 1,542 1,542 1,516 1,516 2,100
2018/11/13 1,547 1,547 1,525 1,525 2,000
2018/11/12 1,512 1,536 1,512 1,525 3,700
2018/11/09 1,532 1,543 1,520 1,535 3,700
2018/11/08 1,539 1,539 1,522 1,532 1,000
2018/11/07 1,524 1,535 1,513 1,533 700
2018/11/06 1,529 1,529 1,508 1,508 700
2018/11/05 1,549 1,550 1,527 1,529 800
2018/11/02 1,514 1,540 1,510 1,538 2,300
2018/11/01 1,491 1,514 1,491 1,501 500
2018/10/31 1,485 1,501 1,484 1,491 1,500
2018/10/30 1,468 1,483 1,459 1,483 3,200
2018/10/29 1,517 1,517 1,474 1,474 2,000
2018/10/26 1,506 1,529 1,468 1,468 7,800
2018/10/25 1,556 1,556 1,500 1,506 4,900
2018/10/24 1,545 1,550 1,540 1,540 2,000
2018/10/23 1,549 1,550 1,527 1,527 2,400
2018/10/22 1,549 1,550 1,535 1,546 8,200
2018/10/19 1,530 1,540 1,525 1,539 7,400
2018/10/18 1,516 1,530 1,516 1,520 2,400
2018/10/17 1,509 1,515 1,508 1,511 1,600
2018/10/16 1,503 1,503 1,503 1,503 100
2018/10/15 1,520 1,521 1,505 1,505 1,200
2018/10/12 1,491 1,505 1,491 1,505 2,000
2018/10/11 1,488 1,506 1,488 1,500 6,200
2018/10/10 1,510 1,510 1,503 1,503 1,500
2018/10/09 1,486 1,492 1,478 1,480 1,200
2018/10/05 1,489 1,492 1,486 1,488 1,500
2018/10/04 1,501 1,505 1,490 1,490 1,500
2018/10/03 1,515 1,515 1,501 1,502 1,300
2018/10/02 1,521 1,521 1,492 1,516 3,300
2018/10/01 1,519 1,522 1,519 1,521 2,400
2018/09/28 1,516 1,521 1,516 1,519 3,700
2018/09/27 1,511 1,525 1,511 1,515 4,800
2018/09/26 1,500 1,508 1,497 1,508 2,400
2018/09/25 1,482 1,499 1,474 1,499 3,300
2018/09/21 1,488 1,488 1,472 1,472 1,600
2018/09/20 1,470 1,479 1,458 1,470 5,200
2018/09/19 1,475 1,475 1,458 1,458 3,200
2018/09/18 1,446 1,455 1,446 1,455 2,500
2018/09/14 1,466 1,474 1,452 1,452 2,400
2018/09/13 1,451 1,463 1,451 1,457 1,600
2018/09/12 1,527 1,527 1,445 1,451 22,400
2018/09/11 1,466 1,500 1,456 1,497 9,300
2018/09/10 1,448 1,448 1,442 1,444 1,600
2018/09/07 1,448 1,449 1,447 1,447 1,500
2018/09/06 1,449 1,450 1,447 1,448 2,700
2018/09/05 1,448 1,450 1,442 1,449 600
2018/09/04 1,447 1,456 1,446 1,448 1,600
2018/09/03 1,455 1,455 1,442 1,447 3,100
2018/08/31 1,440 1,468 1,440 1,450 2,000
2018/08/30 1,454 1,459 1,432 1,441 1,900
2018/08/29 1,469 1,469 1,441 1,442 800
2018/08/28 1,465 1,468 1,441 1,441 1,500
2018/08/27 1,433 1,460 1,433 1,460 2,200
2018/08/24 1,411 1,450 1,411 1,450 4,100
2018/08/23 1,422 1,422 1,411 1,411 1,300
2018/08/22 1,421 1,422 1,416 1,420 1,200
2018/08/21 1,416 1,419 1,408 1,415 1,200
2018/08/20 1,418 1,418 1,416 1,416 400
2018/08/17 1,412 1,418 1,411 1,418 900
2018/08/16 1,420 1,421 1,411 1,411 2,700
2018/08/15 1,437 1,437 1,414 1,421 2,400
2018/08/14 1,431 1,438 1,430 1,438 900
2018/08/13 1,431 1,432 1,420 1,420 2,200
2018/08/10 1,412 1,430 1,412 1,421 1,700
2018/08/09 1,409 1,425 1,409 1,410 1,500
2018/08/08 1,420 1,426 1,401 1,408 2,100
2018/08/07 1,401 1,421 1,401 1,420 2,400
2018/08/06 1,412 1,412 1,400 1,400 2,200
2018/08/03 1,430 1,430 1,412 1,412 2,500
2018/08/02 1,435 1,444 1,433 1,433 1,600
2018/08/01 1,440 1,444 1,431 1,434 3,300
2018/07/31 1,454 1,459 1,440 1,440 3,100
2018/07/30 1,460 1,464 1,451 1,454 9,000
2018/07/27 1,459 1,467 1,451 1,460 21,400
2018/07/26 1,530 1,535 1,529 1,529 17,800
2018/07/25 1,527 1,533 1,515 1,533 6,800
2018/07/24 1,501 1,528 1,495 1,528 9,900
2018/07/23 1,521 1,524 1,502 1,502 8,900
2018/07/20 1,547 1,547 1,533 1,533 5,200
2018/07/19 1,553 1,556 1,540 1,544 6,800
2018/07/18 1,549 1,553 1,545 1,553 8,900
2018/07/17 1,542 1,550 1,539 1,549 5,200
2018/07/13 1,542 1,542 1,533 1,542 2,700
2018/07/12 1,526 1,543 1,525 1,526 1,800
2018/07/11 1,555 1,558 1,521 1,536 8,100
2018/07/10 1,536 1,561 1,536 1,558 4,600
2018/07/09 1,493 1,534 1,493 1,534 5,100
2018/07/06 1,500 1,501 1,493 1,493 7,300
2018/07/05 1,530 1,536 1,503 1,504 6,300
2018/07/04 1,528 1,537 1,522 1,529 4,200
2018/07/03 1,550 1,559 1,528 1,531 6,000
2018/07/02 1,577 1,577 1,540 1,548 9,300
2018/06/29 1,604 1,609 1,585 1,589 9,800
2018/06/28 1,607 1,607 1,513 1,590 12,700
2018/06/27 1,614 1,640 1,604 1,614 13,900
2018/06/26 1,590 1,605 1,568 1,605 8,200
2018/06/25 1,567 1,590 1,560 1,585 13,300
2018/06/22 1,550 1,563 1,541 1,563 7,700
2018/06/21 1,544 1,548 1,518 1,545 4,800
2018/06/20 1,505 1,523 1,505 1,515 2,400
2018/06/19 1,519 1,544 1,504 1,504 4,400
2018/06/18 1,530 1,530 1,504 1,517 2,400
2018/06/15 1,523 1,532 1,522 1,530 6,900
2018/06/14 1,505 1,506 1,491 1,494 3,300
2018/06/13 1,516 1,516 1,500 1,505 2,200
2018/06/12 1,518 1,518 1,478 1,517 8,900
2018/06/11 1,498 1,550 1,491 1,509 23,300
2018/06/08 1,480 1,486 1,475 1,486 5,200
2018/06/07 1,475 1,480 1,466 1,480 3,300
2018/06/06 1,460 1,475 1,455 1,475 3,800
2018/06/05 1,473 1,473 1,463 1,472 2,100
2018/06/04 1,466 1,471 1,466 1,470 2,000
2018/06/01 1,464 1,470 1,459 1,459 1,600
2018/05/31 1,460 1,465 1,456 1,465 2,800
2018/05/30 1,462 1,469 1,460 1,460 2,100
2018/05/29 1,466 1,470 1,466 1,469 1,400
2018/05/28 1,470 1,470 1,458 1,466 1,600
2018/05/25 1,459 1,462 1,457 1,461 1,000
2018/05/24 1,452 1,453 1,445 1,453 1,400
2018/05/23 1,467 1,467 1,455 1,455 1,200
2018/05/22 1,468 1,468 1,456 1,467 1,500
2018/05/21 1,463 1,468 1,462 1,468 2,000
2018/05/18 1,466 1,468 1,463 1,463 1,700
2018/05/17 1,465 1,472 1,465 1,465 1,400
2018/05/16 1,470 1,470 1,462 1,462 2,300
2018/05/15 1,466 1,473 1,462 1,469 2,100
2018/05/14 1,464 1,469 1,453 1,466 3,000
2018/05/11 1,448 1,461 1,437 1,459 4,300
2018/05/10 1,459 1,463 1,456 1,456 3,300
2018/05/09 1,457 1,459 1,452 1,457 1,900
2018/05/08 1,460 1,460 1,450 1,459 1,700
2018/05/07 1,450 1,460 1,437 1,455 3,800
2018/05/02 1,430 1,435 1,424 1,425 4,300
2018/05/01 1,400 1,410 1,400 1,410 3,300
2018/04/27 1,398 1,409 1,398 1,400 1,900
2018/04/26 1,395 1,400 1,395 1,397 600
2018/04/25 1,392 1,400 1,390 1,393 1,800
2018/04/24 1,399 1,399 1,391 1,392 1,300
2018/04/23 1,400 1,404 1,383 1,386 3,900
2018/04/20 1,406 1,406 1,394 1,400 800
2018/04/19 1,402 1,407 1,401 1,401 400
2018/04/18 1,389 1,404 1,389 1,401 2,100
2018/04/17 1,397 1,397 1,388 1,389 2,900
2018/04/16 1,388 1,396 1,388 1,390 800
2018/04/13 1,386 1,389 1,385 1,385 900
2018/04/12 1,390 1,395 1,381 1,386 1,200
2018/04/11 1,399 1,399 1,386 1,386 1,900
2018/04/10 1,399 1,400 1,393 1,393 2,700
2018/04/09 1,389 1,395 1,385 1,394 2,500
2018/04/06 1,379 1,398 1,379 1,384 3,400
2018/04/05 1,384 1,402 1,384 1,397 7,600
2018/04/04 1,397 1,397 1,368 1,384 2,300
2018/04/03 1,380 1,398 1,380 1,397 2,200
2018/04/02 1,394 1,415 1,388 1,388 4,400
2018/03/30 1,370 1,388 1,370 1,388 2,100
2018/03/29 1,368 1,369 1,364 1,364 1,200
2018/03/28 1,342 1,368 1,342 1,368 500
2018/03/27 1,351 1,369 1,322 1,349 3,500
2018/03/26 1,334 1,334 1,313 1,321 5,100
2018/03/23 1,345 1,354 1,335 1,335 3,600
2018/03/22 1,373 1,373 1,358 1,358 7,200
2018/03/20 1,375 1,375 1,350 1,358 2,100
2018/03/19 1,410 1,412 1,376 1,376 6,400
2018/03/16 1,350 1,410 1,350 1,410 13,100
2018/03/15 1,334 1,340 1,331 1,337 2,200
2018/03/14 1,325 1,328 1,324 1,326 1,700
2018/03/13 1,321 1,325 1,321 1,323 400
2018/03/12 1,329 1,329 1,321 1,321 1,300
2018/03/09 1,316 1,318 1,316 1,317 1,000
2018/03/08 1,313 1,320 1,313 1,317 1,200
2018/03/07 1,316 1,317 1,310 1,312 2,000
2018/03/06 1,318 1,329 1,316 1,316 1,700
2018/03/05 1,318 1,329 1,317 1,317 3,200
2018/03/02 1,318 1,319 1,306 1,315 2,300
2018/03/01 1,316 1,321 1,316 1,318 1,700
2018/02/28 1,325 1,325 1,316 1,316 1,300
2018/02/27 1,328 1,329 1,312 1,312 1,800
2018/02/26 1,302 1,311 1,302 1,307 2,700
2018/02/23 1,300 1,302 1,290 1,302 2,600
2018/02/22 1,292 1,301 1,292 1,295 1,000
2018/02/21 1,302 1,303 1,292 1,292 1,100
2018/02/20 1,300 1,301 1,287 1,299 1,500
2018/02/19 1,274 1,304 1,274 1,289 2,700
2018/02/16 1,294 1,294 1,270 1,273 900
2018/02/15 1,267 1,271 1,267 1,270 800
2018/02/14 1,267 1,310 1,267 1,267 2,100
2018/02/13 1,317 1,317 1,266 1,266 3,500
2018/02/09 1,251 1,304 1,251 1,304 3,200
2018/02/08 1,286 1,300 1,280 1,296 3,500
2018/02/07 1,286 1,308 1,266 1,285 3,900
2018/02/06 1,295 1,296 1,235 1,236 12,500
2018/02/05 1,315 1,315 1,301 1,303 6,800
2018/02/02 1,340 1,340 1,315 1,318 5,500
2018/02/01 1,361 1,362 1,342 1,342 5,800
2018/01/31 1,379 1,379 1,361 1,361 5,700
2018/01/30 1,390 1,390 1,370 1,379 7,400
2018/01/29 1,382 1,416 1,365 1,372 42,500
2018/01/26 1,475 1,492 1,472 1,486 30,000
2018/01/25 1,467 1,470 1,461 1,470 13,900
2018/01/24 1,462 1,470 1,460 1,469 10,200
2018/01/23 1,457 1,461 1,454 1,461 8,000
2018/01/22 1,442 1,447 1,437 1,447 11,400
2018/01/19 1,442 1,449 1,438 1,442 4,600
2018/01/18 1,453 1,453 1,440 1,440 8,400
2018/01/17 1,459 1,459 1,450 1,453 5,800
2018/01/16 1,453 1,460 1,448 1,448 8,000
2018/01/15 1,450 1,466 1,450 1,452 9,900
2018/01/12 1,480 1,480 1,445 1,470 9,000
2018/01/11 1,441 1,468 1,430 1,467 8,900
2018/01/10 1,490 1,490 1,420 1,440 22,100
2018/01/09 1,495 1,498 1,480 1,494 12,300
2018/01/05 1,493 1,505 1,490 1,495 13,600
2018/01/04 1,493 1,502 1,491 1,493 9,500

このページの先頭へ