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

特殊電極(3437)の株価時系列情報

特殊電極(3437)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
2016/12/29 2,782 2,782 2,753 2,754 400
2016/12/28 2,800 2,800 2,782 2,782 600
2016/12/27 2,762 2,782 2,762 2,782 1,000
2016/12/26 2,756 2,790 2,754 2,755 1,600
2016/12/22 2,749 2,753 2,747 2,753 900
2016/12/21 2,761 2,785 2,761 2,775 700
2016/12/20 2,755 2,787 2,755 2,787 500
2016/12/19 2,741 2,759 2,740 2,759 1,000
2016/12/16 2,775 2,775 2,759 2,763 1,500
2016/12/15 2,791 2,791 2,787 2,787 500
2016/12/14 2,792 2,797 2,790 2,791 1,400
2016/12/13 2,760 2,792 2,760 2,792 1,100
2016/12/12 2,736 2,774 2,736 2,761 1,400
2016/12/09 2,755 2,800 2,707 2,800 3,000
2016/12/08 2,745 2,748 2,694 2,748 4,100
2016/12/07 2,794 2,794 2,767 2,767 1,600
2016/12/06 2,768 2,768 2,754 2,767 1,000
2016/12/05 2,770 2,793 2,743 2,768 1,100
2016/12/02 2,780 2,780 2,770 2,770 500
2016/12/01 2,790 2,790 2,760 2,770 1,200
2016/11/30 2,751 2,751 2,751 2,751 100
2016/11/29 2,736 2,755 2,727 2,750 2,400
2016/11/28 2,694 2,700 2,681 2,700 600
2016/11/25 2,740 2,740 2,691 2,694 1,900
2016/11/24 2,695 2,740 2,686 2,740 2,500
2016/11/22 2,750 2,750 2,736 2,742 700
2016/11/21 2,757 2,769 2,699 2,750 2,800
2016/11/18 2,760 2,818 2,719 2,729 4,500
2016/11/17 2,673 2,750 2,673 2,736 7,100
2016/11/16 2,648 2,680 2,624 2,673 6,200
2016/11/15 2,500 2,630 2,500 2,615 4,800
2016/11/14 2,499 2,500 2,499 2,500 2,800
2016/11/11 2,406 2,464 2,406 2,464 1,500
2016/11/10 2,450 2,469 2,420 2,445 1,700
2016/11/09 2,425 2,425 2,360 2,360 500
2016/11/08 2,450 2,450 2,418 2,418 200
2016/11/04 2,453 2,453 2,450 2,450 1,300
2016/11/02 2,472 2,496 2,452 2,496 1,700
2016/11/01 2,490 2,490 2,472 2,472 700
2016/10/31 2,471 2,471 2,471 2,471 100
2016/10/28 2,528 2,528 2,473 2,499 700
2016/10/27 2,500 2,500 2,500 2,500 300
2016/10/25 2,540 2,540 2,472 2,472 800
2016/10/24 2,500 2,500 2,500 2,500 200
2016/10/21 2,500 2,500 2,500 2,500 100
2016/10/20 2,450 2,450 2,450 2,450 400
2016/10/19 2,420 2,451 2,420 2,451 1,600
2016/10/18 2,430 2,431 2,430 2,431 200
2016/10/17 2,446 2,447 2,446 2,447 300
2016/10/13 2,450 2,450 2,449 2,450 1,100
2016/10/12 2,450 2,450 2,447 2,447 600
2016/10/07 2,423 2,450 2,423 2,450 1,500
2016/10/06 2,420 2,423 2,420 2,423 400
2016/10/05 2,420 2,450 2,420 2,450 1,300
2016/10/04 2,450 2,450 2,430 2,430 200
2016/10/03 2,450 2,450 2,450 2,450 200
2016/09/30 2,450 2,450 2,450 2,450 500
2016/09/27 2,440 2,440 2,421 2,421 200
2016/09/23 2,444 2,444 2,444 2,444 500
2016/09/21 2,440 2,440 2,381 2,381 400
2016/09/20 2,344 2,443 2,344 2,443 300
2016/09/16 2,320 2,320 2,320 2,320 400
2016/09/15 2,320 2,320 2,320 2,320 300
2016/09/14 2,356 2,356 2,356 2,356 100
2016/09/13 2,378 2,378 2,330 2,332 1,100
2016/09/12 2,401 2,401 2,351 2,354 300
2016/09/08 2,409 2,409 2,377 2,377 200
2016/09/07 2,385 2,385 2,385 2,385 100
2016/09/05 2,439 2,439 2,401 2,401 300
2016/09/01 2,450 2,450 2,415 2,415 1,100
2016/08/31 2,399 2,411 2,399 2,411 1,600
2016/08/29 2,388 2,388 2,388 2,388 200
2016/08/25 2,430 2,430 2,301 2,340 1,400
2016/08/24 2,330 2,330 2,330 2,330 200
2016/08/22 2,306 2,306 2,306 2,306 100
2016/08/19 2,305 2,315 2,305 2,310 1,700
2016/08/17 2,282 2,282 2,281 2,282 300
2016/08/15 2,399 2,399 2,326 2,326 300
2016/08/12 2,399 2,399 2,376 2,376 200
2016/08/10 2,300 2,400 2,300 2,400 1,100
2016/08/04 2,350 2,350 2,350 2,350 1,000
2016/08/03 2,200 2,200 2,200 2,200 1,000
2016/08/02 2,250 2,250 2,250 2,250 100
2016/07/29 2,271 2,273 2,271 2,273 800
2016/07/28 2,271 2,271 2,271 2,271 200
2016/07/27 2,271 2,271 2,271 2,271 100
2016/07/25 2,251 2,298 2,251 2,271 800
2016/07/21 2,208 2,245 2,208 2,245 500
2016/07/20 2,208 2,208 2,208 2,208 100
2016/07/19 2,203 2,203 2,203 2,203 100
2016/07/15 2,206 2,206 2,206 2,206 300
2016/07/14 2,206 2,206 2,206 2,206 100
2016/07/11 2,245 2,250 2,206 2,206 300
2016/07/07 2,249 2,249 2,200 2,200 1,700
2016/07/06 2,208 2,226 2,200 2,200 1,200
2016/07/05 2,226 2,226 2,202 2,208 600
2016/07/04 2,227 2,249 2,227 2,249 300
2016/07/01 2,249 2,249 2,249 2,249 100
2016/06/29 2,240 2,250 2,201 2,205 800
2016/06/28 2,201 2,201 2,195 2,195 300
2016/06/27 2,177 2,249 2,177 2,218 300
2016/06/24 2,122 2,199 2,122 2,199 700
2016/06/23 2,200 2,200 2,200 2,200 100
2016/06/22 2,200 2,200 2,166 2,200 600
2016/06/21 2,240 2,242 2,218 2,218 400
2016/06/20 2,190 2,190 2,190 2,190 100
2016/06/17 2,128 2,128 2,128 2,128 100
2016/06/16 2,128 2,128 2,128 2,128 100
2016/06/15 2,150 2,150 2,150 2,150 200
2016/06/14 2,120 2,299 2,101 2,150 1,600
2016/06/13 2,170 2,170 2,170 2,170 400
2016/06/10 2,205 2,212 2,205 2,212 200
2016/06/09 2,205 2,205 2,205 2,205 300
2016/06/07 2,205 2,205 2,205 2,205 200
2016/06/06 2,253 2,253 2,203 2,203 400
2016/06/02 2,277 2,427 2,276 2,276 700
2016/06/01 2,300 2,300 2,300 2,300 200
2016/05/31 2,240 2,280 2,240 2,280 300
2016/05/30 2,280 2,280 2,250 2,279 500
2016/05/27 2,334 2,334 2,266 2,266 1,300
2016/05/26 2,308 2,310 2,305 2,305 500
2016/05/25 2,330 2,330 2,302 2,308 1,000
2016/05/24 2,301 2,330 2,301 2,330 500
2016/05/23 2,320 2,320 2,305 2,305 600
2016/05/20 2,350 2,383 2,302 2,320 5,900
2016/05/19 2,480 2,550 2,450 2,550 3,700
2016/05/18 2,403 2,465 2,401 2,420 2,000
2016/05/17 2,386 2,460 2,386 2,400 3,200
2016/05/16 2,380 2,380 2,351 2,380 1,200
2016/05/12 2,375 2,375 2,340 2,340 200
2016/05/11 2,399 2,399 2,399 2,399 100
2016/05/10 2,370 2,370 2,361 2,361 200
2016/05/09 2,360 2,400 2,360 2,380 600
2016/05/06 2,350 2,350 2,350 2,350 100
2016/05/02 2,356 2,356 2,327 2,327 200
2016/04/28 2,407 2,407 2,351 2,380 700
2016/04/27 2,385 2,385 2,385 2,385 100
2016/04/25 2,410 2,410 2,410 2,410 400
2016/04/22 2,400 2,410 2,400 2,410 500
2016/04/21 2,340 2,380 2,340 2,380 500
2016/04/20 2,330 2,330 2,330 2,330 100
2016/04/15 2,258 2,320 2,258 2,320 700
2016/04/14 2,305 2,305 2,258 2,279 400
2016/04/13 2,256 2,256 2,256 2,256 200
2016/04/12 2,300 2,301 2,294 2,294 1,200
2016/04/08 2,318 2,318 2,318 2,318 100
2016/04/07 2,318 2,342 2,318 2,342 200
2016/04/06 2,316 2,440 2,316 2,342 1,100
2016/04/05 2,385 2,385 2,340 2,340 200
2016/04/04 2,370 2,410 2,360 2,410 300
2016/04/01 2,400 2,400 2,394 2,394 1,000
2016/03/29 2,419 2,419 2,419 2,419 100
2016/03/28 2,520 2,520 2,454 2,454 400
2016/03/25 2,480 2,480 2,476 2,476 700
2016/03/24 2,500 2,502 2,500 2,502 500
2016/03/23 2,475 2,475 2,475 2,475 100
2016/03/22 2,499 2,500 2,499 2,500 500
2016/03/18 2,461 2,461 2,461 2,461 100
2016/03/17 2,490 2,490 2,485 2,486 400
2016/03/16 2,480 2,480 2,401 2,451 600
2016/03/15 2,479 2,508 2,479 2,480 1,000
2016/03/14 2,444 2,444 2,417 2,417 900
2016/03/11 2,419 2,444 2,400 2,444 400
2016/03/10 2,400 2,444 2,400 2,444 200
2016/03/09 2,419 2,419 2,419 2,419 100
2016/03/08 2,416 2,416 2,416 2,416 100
2016/03/07 2,481 2,481 2,430 2,430 400
2016/03/03 2,500 2,507 2,499 2,507 900
2016/03/02 2,486 2,486 2,486 2,486 200
2016/03/01 2,376 2,444 2,376 2,444 300
2016/02/29 2,425 2,426 2,400 2,426 900
2016/02/26 2,330 2,482 2,330 2,420 4,600
2016/02/25 2,330 2,330 2,300 2,330 800
2016/02/24 2,270 2,270 2,228 2,258 300
2016/02/23 2,220 2,247 2,202 2,247 800
2016/02/22 2,180 2,180 2,180 2,180 100
2016/02/19 2,285 2,311 2,112 2,140 3,700
2016/02/18 2,066 2,240 2,040 2,240 2,100
2016/02/17 1,950 1,980 1,896 1,896 500
2016/02/16 1,899 1,899 1,899 1,899 100
2016/02/15 1,845 1,885 1,845 1,885 500
2016/02/12 1,880 1,885 1,830 1,885 2,300
2016/02/10 2,031 2,081 2,021 2,021 600
2016/02/09 2,130 2,130 2,030 2,030 1,000
2016/02/08 2,165 2,165 2,135 2,135 300
2016/02/05 2,165 2,165 2,165 2,165 100
2016/02/04 2,165 2,165 2,165 2,165 100
2016/02/03 2,251 2,251 2,150 2,150 1,100
2016/02/02 2,320 2,320 2,250 2,251 1,100
2016/01/29 2,339 2,339 2,320 2,320 200
2016/01/28 2,320 2,320 2,320 2,320 100
2016/01/27 2,320 2,320 2,320 2,320 100
2016/01/26 2,270 2,270 2,270 2,270 100
2016/01/25 2,269 2,270 2,269 2,270 600
2016/01/22 2,072 2,072 2,072 2,072 700
2016/01/21 2,072 2,094 2,072 2,080 900
2016/01/20 2,250 2,250 2,150 2,170 1,200
2016/01/19 2,300 2,300 2,250 2,250 200
2016/01/18 2,330 2,330 2,250 2,250 700
2016/01/15 2,363 2,363 2,330 2,330 600
2016/01/14 2,376 2,376 2,375 2,375 200
2016/01/13 2,389 2,389 2,389 2,389 400
2016/01/12 2,395 2,395 2,375 2,375 200
2016/01/08 2,395 2,395 2,395 2,395 100
2016/01/07 2,375 2,375 2,375 2,375 200
2016/01/06 2,395 2,395 2,395 2,395 100
2016/01/05 2,400 2,400 2,400 2,400 100

このページの先頭へ