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

駅探(3646)の株価時系列情報

駅探(3646)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
2018/12/28 895 919 876 889 37,200
2018/12/27 928 928 888 910 39,100
2018/12/26 863 889 843 855 50,600
2018/12/25 820 859 811 838 130,700
2018/12/21 923 924 850 880 146,600
2018/12/20 981 982 905 940 102,300
2018/12/19 977 1,022 970 995 36,300
2018/12/18 1,000 1,029 975 985 89,000
2018/12/17 1,057 1,074 1,030 1,038 49,900
2018/12/14 1,142 1,147 1,077 1,087 41,700
2018/12/13 1,160 1,170 1,119 1,135 31,200
2018/12/12 1,098 1,159 1,098 1,147 32,000
2018/12/11 1,109 1,110 1,062 1,097 30,700
2018/12/10 1,123 1,125 1,087 1,089 45,500
2018/12/07 1,101 1,160 1,085 1,145 79,800
2018/12/06 1,187 1,214 1,072 1,095 125,200
2018/12/05 1,176 1,222 1,158 1,210 42,200
2018/12/04 1,280 1,285 1,193 1,204 91,800
2018/12/03 1,239 1,283 1,233 1,271 46,900
2018/11/30 1,217 1,246 1,210 1,238 36,900
2018/11/29 1,237 1,260 1,207 1,217 44,300
2018/11/28 1,199 1,258 1,197 1,235 58,200
2018/11/27 1,276 1,289 1,174 1,207 120,100
2018/11/26 1,287 1,330 1,253 1,270 78,200
2018/11/22 1,230 1,324 1,220 1,300 206,200
2018/11/21 1,159 1,248 1,149 1,229 138,600
2018/11/20 1,151 1,205 1,125 1,182 67,600
2018/11/19 1,141 1,219 1,135 1,156 121,900
2018/11/16 1,140 1,233 1,114 1,140 181,500
2018/11/15 1,047 1,228 1,047 1,154 274,000
2018/11/14 1,052 1,095 1,036 1,046 79,600
2018/11/13 1,030 1,085 977 1,033 109,600
2018/11/12 1,047 1,107 1,023 1,040 349,200
2018/11/09 956 964 936 957 35,700
2018/11/08 940 965 939 955 24,000
2018/11/07 914 961 904 940 28,500
2018/11/06 916 919 893 906 16,800
2018/11/05 912 925 901 914 15,900
2018/11/02 895 937 895 927 25,200
2018/11/01 905 914 881 891 34,000
2018/10/31 892 917 882 905 46,800
2018/10/30 809 888 775 877 75,900
2018/10/29 876 885 820 826 103,800
2018/10/26 930 949 820 882 111,600
2018/10/25 963 988 913 915 107,900
2018/10/24 996 1,010 982 993 27,900
2018/10/23 1,015 1,020 982 994 35,800
2018/10/22 1,005 1,023 1,002 1,016 23,600
2018/10/19 991 1,018 983 1,013 23,100
2018/10/18 1,012 1,033 1,004 1,013 19,400
2018/10/17 996 1,030 995 1,012 46,700
2018/10/16 983 1,000 950 981 47,500
2018/10/15 974 1,002 953 983 55,700
2018/10/12 927 979 927 966 45,100
2018/10/11 935 966 905 927 149,500
2018/10/10 1,006 1,025 997 1,007 31,000
2018/10/09 999 1,006 990 1,001 24,400
2018/10/05 1,003 1,008 998 1,001 51,200
2018/10/04 1,011 1,019 999 1,011 48,200
2018/10/03 1,028 1,028 1,005 1,010 43,800
2018/10/02 1,070 1,086 1,020 1,028 73,500
2018/10/01 1,027 1,056 1,015 1,046 73,100
2018/09/28 1,019 1,030 1,008 1,029 42,000
2018/09/27 1,039 1,039 1,006 1,009 46,100
2018/09/26 1,002 1,042 1,000 1,040 64,700
2018/09/25 1,029 1,038 998 1,004 76,900
2018/09/21 1,013 1,066 1,002 1,025 100,200
2018/09/20 1,004 1,029 996 1,009 54,200
2018/09/19 1,006 1,014 994 1,000 40,900
2018/09/18 996 1,008 982 1,004 43,900
2018/09/14 1,007 1,020 999 1,006 55,600
2018/09/13 1,003 1,017 986 992 69,500
2018/09/12 1,003 1,022 1,002 1,003 49,900
2018/09/11 1,065 1,065 999 1,011 120,300
2018/09/10 1,017 1,069 1,011 1,055 94,100
2018/09/07 981 1,018 980 1,018 60,800
2018/09/06 1,005 1,006 974 986 108,200
2018/09/05 1,042 1,042 1,006 1,010 59,800
2018/09/04 996 1,086 990 1,030 244,100
2018/09/03 1,015 1,017 986 994 85,500
2018/08/31 1,012 1,033 1,004 1,020 54,500
2018/08/30 1,031 1,036 994 1,025 94,600
2018/08/29 1,025 1,049 1,021 1,031 76,400
2018/08/28 1,069 1,095 1,018 1,029 200,600
2018/08/27 1,099 1,108 1,061 1,072 158,600
2018/08/24 1,048 1,113 1,024 1,088 231,000
2018/08/23 1,016 1,064 1,006 1,060 208,400
2018/08/22 1,033 1,048 987 1,024 249,100
2018/08/21 1,135 1,159 1,011 1,021 1,070,300
2018/08/20 1,050 1,105 1,041 1,105 1,001,700
2018/08/17 925 965 925 955 96,800
2018/08/16 910 934 875 928 146,100
2018/08/15 973 974 888 900 221,600
2018/08/14 971 1,033 953 964 292,600
2018/08/13 933 1,015 923 986 206,000
2018/08/10 979 996 942 948 178,700
2018/08/09 997 1,007 960 967 230,400
2018/08/08 996 1,112 995 1,011 677,300
2018/08/07 968 1,040 968 1,005 495,400
2018/08/06 989 994 950 958 196,100
2018/08/03 1,066 1,086 981 981 404,300
2018/08/02 1,038 1,110 1,003 1,065 689,000
2018/08/01 1,116 1,126 1,019 1,021 392,400
2018/07/31 1,094 1,135 1,060 1,120 415,600
2018/07/30 1,135 1,194 1,095 1,098 399,100
2018/07/27 1,208 1,249 1,123 1,171 434,300
2018/07/26 1,303 1,329 1,174 1,191 545,600
2018/07/25 1,274 1,345 1,231 1,333 557,100
2018/07/24 1,285 1,316 1,205 1,270 790,100
2018/07/23 1,469 1,513 1,218 1,256 870,600
2018/07/20 1,541 1,618 1,456 1,469 375,000
2018/07/19 1,581 1,708 1,500 1,510 781,800
2018/07/18 1,420 1,623 1,397 1,566 958,500
2018/07/17 1,231 1,455 1,210 1,435 461,500
2018/07/13 1,304 1,340 1,223 1,255 224,200
2018/07/12 1,335 1,380 1,271 1,296 435,500
2018/07/11 1,190 1,349 1,171 1,305 685,400
2018/07/10 1,090 1,290 1,090 1,195 707,800
2018/07/09 1,095 1,122 1,069 1,085 126,600
2018/07/06 1,072 1,145 1,035 1,091 245,700
2018/07/05 1,040 1,170 1,030 1,075 604,900
2018/07/04 996 1,040 956 1,030 253,900
2018/07/03 1,025 1,032 936 991 321,300
2018/07/02 1,080 1,080 1,001 1,005 217,300
2018/06/29 1,092 1,176 1,062 1,100 267,700
2018/06/28 1,033 1,122 974 1,122 451,600
2018/06/27 1,075 1,102 1,029 1,076 488,800
2018/06/26 1,128 1,232 1,112 1,165 1,169,600
2018/06/25 1,193 1,220 1,072 1,115 915,300
2018/06/22 1,095 1,330 1,090 1,250 2,751,600
2018/06/21 1,220 1,339 1,122 1,130 4,517,700
2018/06/20 875 1,050 860 1,050 1,495,300
2018/06/19 867 937 829 900 1,410,500
2018/06/18 781 871 757 871 725,100
2018/06/15 712 727 711 721 3,400
2018/06/14 715 716 713 713 900
2018/06/13 714 718 711 715 3,700
2018/06/12 713 717 713 714 3,900
2018/06/11 715 720 712 712 3,800
2018/06/08 723 723 716 716 3,500
2018/06/07 721 721 710 720 4,900
2018/06/06 723 724 715 716 5,500
2018/06/05 725 736 716 716 21,700
2018/06/04 719 720 710 720 16,700
2018/06/01 711 714 706 709 4,200
2018/05/31 706 709 703 707 2,900
2018/05/30 704 707 700 707 7,600
2018/05/29 705 708 702 708 7,100
2018/05/28 705 709 700 709 8,200
2018/05/25 706 713 703 706 10,900
2018/05/24 716 720 710 715 12,200
2018/05/23 707 737 706 716 67,800
2018/05/22 700 704 691 703 7,800
2018/05/21 701 703 697 701 6,800
2018/05/18 699 701 695 700 3,300
2018/05/17 693 702 692 699 16,000
2018/05/16 704 704 693 694 9,100
2018/05/15 687 694 685 692 4,900
2018/05/14 682 692 682 692 5,100
2018/05/11 671 683 671 682 14,300
2018/05/10 689 692 685 691 1,800
2018/05/09 696 696 689 689 2,700
2018/05/08 694 695 691 695 1,600
2018/05/07 700 700 691 691 2,300
2018/05/02 691 692 689 691 4,200
2018/05/01 690 694 690 693 2,100
2018/04/27 686 707 686 696 8,000
2018/04/26 691 695 691 695 4,700
2018/04/25 691 695 691 693 7,000
2018/04/24 695 697 692 697 5,700
2018/04/23 702 703 695 701 3,300
2018/04/20 705 708 701 706 6,000
2018/04/19 707 712 704 708 5,800
2018/04/18 706 717 701 713 5,700
2018/04/17 711 720 703 706 5,600
2018/04/16 708 721 708 717 12,500
2018/04/13 706 710 703 708 4,000
2018/04/12 708 715 704 708 14,400
2018/04/11 703 718 703 715 9,100
2018/04/10 699 710 699 704 13,900
2018/04/09 704 705 695 699 4,200
2018/04/06 700 709 698 698 19,300
2018/04/05 709 709 701 702 15,700
2018/04/04 702 705 696 705 11,900
2018/04/03 696 700 691 695 17,700
2018/04/02 692 712 692 705 16,400
2018/03/30 690 694 686 689 6,600
2018/03/29 685 698 684 689 14,600
2018/03/28 689 694 682 684 11,700
2018/03/27 681 692 679 692 13,600
2018/03/26 673 684 670 672 19,700
2018/03/23 684 689 672 672 20,500
2018/03/22 691 695 685 688 13,100
2018/03/20 687 692 685 690 6,900
2018/03/19 693 693 685 688 5,300
2018/03/16 692 694 686 690 5,800
2018/03/15 690 694 690 694 2,600
2018/03/14 687 695 687 695 5,800
2018/03/13 683 696 682 695 18,100
2018/03/12 684 697 683 685 19,900
2018/03/09 684 685 676 681 18,700
2018/03/08 676 683 672 680 16,600
2018/03/07 675 678 667 676 28,300
2018/03/06 676 683 670 671 27,600
2018/03/05 686 686 673 675 33,300
2018/03/02 689 689 681 684 26,700
2018/03/01 699 700 693 693 17,300
2018/02/28 696 705 693 703 25,100
2018/02/27 710 710 700 700 55,000
2018/02/26 695 733 695 711 216,200
2018/02/23 683 698 682 688 65,900
2018/02/22 714 714 700 700 12,800
2018/02/21 712 720 710 715 3,200
2018/02/20 719 719 708 712 2,400
2018/02/19 700 738 700 720 7,200
2018/02/16 701 713 691 701 12,800
2018/02/15 705 719 699 709 7,600
2018/02/14 720 733 706 710 5,400
2018/02/13 727 741 715 715 6,700
2018/02/09 715 736 715 726 5,200
2018/02/08 720 742 720 728 4,100
2018/02/07 751 795 712 713 28,800
2018/02/06 772 772 721 759 29,200
2018/02/05 780 797 776 797 15,000
2018/02/02 793 802 789 794 4,100
2018/02/01 786 793 786 793 1,900
2018/01/31 794 797 790 791 1,100
2018/01/30 803 803 785 788 7,300
2018/01/29 799 807 798 799 3,100
2018/01/26 805 807 799 800 4,200
2018/01/25 804 808 796 808 5,800
2018/01/24 803 810 798 808 6,800
2018/01/23 800 816 795 802 13,800
2018/01/22 810 810 795 806 12,600
2018/01/19 832 832 792 812 9,900
2018/01/18 820 839 820 825 53,200
2018/01/17 790 814 787 814 15,300
2018/01/16 794 798 788 790 4,000
2018/01/15 794 797 787 787 6,600
2018/01/12 790 792 785 789 3,900
2018/01/11 779 788 779 785 4,000
2018/01/10 777 784 776 779 6,800
2018/01/09 789 789 766 776 20,200
2018/01/05 783 789 776 789 9,600
2018/01/04 781 791 781 782 4,600

このページの先頭へ