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

日本一ソフトウェア(3851)の株価時系列情報

日本一ソフトウェア(3851)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
2013/12/30 870 950 858 914 218,900
2013/12/27 870 870 826 857 67,200
2013/12/26 826 870 819 850 52,200
2013/12/25 782 850 782 830 56,900
2013/12/24 768 811 768 788 41,100
2013/12/20 779 781 768 775 26,200
2013/12/19 800 800 776 779 22,500
2013/12/18 792 801 785 787 12,800
2013/12/17 786 799 786 793 20,400
2013/12/16 811 816 780 786 94,000
2013/12/13 842 848 812 817 55,700
2013/12/12 841 866 832 845 43,700
2013/12/11 879 880 835 840 137,600
2013/12/10 870 898 832 885 266,500
2013/12/09 832 886 817 857 161,800
2013/12/06 830 841 810 826 57,400
2013/12/05 847 880 810 821 294,800
2013/12/04 818 840 811 832 94,500
2013/12/03 822 889 814 833 296,000
2013/12/02 808 858 803 822 217,400
2013/11/29 776 800 776 799 32,500
2013/11/28 769 791 763 783 20,400
2013/11/27 780 787 767 769 26,200
2013/11/26 803 803 786 788 11,500
2013/11/25 786 788 779 788 33,000
2013/11/22 806 806 785 786 25,500
2013/11/21 809 815 788 801 24,300
2013/11/20 830 831 800 819 40,400
2013/11/19 830 836 810 834 52,100
2013/11/18 828 843 821 839 85,700
2013/11/15 805 874 805 827 679,100
2013/11/14 770 786 767 775 21,500
2013/11/13 762 784 757 770 24,400
2013/11/12 744 782 724 777 40,600
2013/11/11 764 769 744 746 32,400
2013/11/08 780 780 764 764 44,600
2013/11/07 802 802 770 780 62,400
2013/11/06 808 814 774 805 112,600
2013/11/05 785 824 782 816 48,300
2013/11/01 818 828 785 793 45,100
2013/10/31 820 835 813 830 28,200
2013/10/30 830 832 827 827 263,200
2013/10/29 837 847 829 830 133,100
2013/10/28 860 876 842 862 74,900
2013/10/25 882 895 862 862 71,700
2013/10/24 877 909 855 901 80,200
2013/10/23 924 945 877 900 79,600
2013/10/22 1,040 1,043 905 920 434,000
2013/10/21 999 999 977 999 274,900
2013/10/18 823 849 820 849 15,900
2013/10/17 838 838 802 820 19,600
2013/10/16 803 852 801 823 40,700
2013/10/15 810 838 777 800 24,000
2013/10/11 735 860 735 800 119,100
2013/10/10 735 735 720 722 5,500
2013/10/09 740 745 706 720 18,800
2013/10/08 750 765 745 747 13,500
2013/10/07 801 801 770 774 24,800
2013/10/04 778 811 778 801 19,100
2013/10/03 770 832 770 800 52,300
2013/10/02 760 780 757 774 16,200
2013/10/01 751 832 750 763 38,000
2013/09/30 758 763 753 757 7,600
2013/09/27 755 762 749 761 8,300
2013/09/26 750 752 735 750 6,300
2013/09/25 745 752 742 750 13,200
2013/09/24 760 760 740 745 10,700
2013/09/20 767 775 757 769 22,600
2013/09/19 739 776 739 771 49,900
2013/09/18 739 756 722 745 87,600
2013/09/17 710 739 701 728 53,100
2013/09/13 670 705 670 691 25,000
2013/09/12 681 681 666 680 9,700
2013/09/11 673 689 655 681 12,400
2013/09/10 703 709 670 683 15,300
2013/09/09 683 713 680 693 9,600
2013/09/06 699 703 685 685 14,800
2013/09/05 704 720 699 702 22,700
2013/09/04 712 714 687 702 21,500
2013/09/03 680 717 678 716 44,200
2013/09/02 669 729 652 701 108,700
2013/08/30 652 670 651 652 19,600
2013/08/29 650 670 645 651 21,700
2013/08/28 650 665 650 659 15,300
2013/08/27 666 690 660 667 35,000
2013/08/26 660 678 655 678 25,400
2013/08/23 651 670 638 648 28,100
2013/08/22 655 657 645 650 16,600
2013/08/21 687 690 650 665 44,900
2013/08/20 652 668 636 667 23,800
2013/08/19 650 665 640 656 13,000
2013/08/16 650 657 649 650 8,100
2013/08/15 663 663 644 651 18,200
2013/08/14 673 674 635 660 18,800
2013/08/13 602 669 602 662 42,700
2013/08/12 689 689 635 642 36,900
2013/08/09 715 727 680 691 29,000
2013/08/08 735 750 712 721 53,900
2013/08/07 730 770 718 750 167,800
2013/08/06 720 728 687 715 55,400
2013/08/05 694 726 671 720 91,300
2013/08/02 660 695 650 695 54,300
2013/08/01 665 671 625 658 41,700
2013/07/31 689 689 655 677 41,400
2013/07/30 653 710 653 684 57,200
2013/07/29 686 686 639 659 86,800
2013/07/26 748 748 690 700 121,000
2013/07/25 795 835 718 749 407,200
2013/07/24 706 788 697 788 294,300
2013/07/23 672 700 662 688 71,000
2013/07/22 657 675 638 668 41,800
2013/07/19 700 700 644 647 71,700
2013/07/18 672 699 630 687 118,000
2013/07/17 709 711 668 676 113,900
2013/07/16 687 740 620 690 158,100
2013/07/12 660 684 649 652 188,300
2013/07/11 835 868 680 695 570,600
2013/07/10 700 760 700 760 205,200
2013/07/09 566 660 560 660 125,200
2013/07/08 575 594 555 560 54,700
2013/07/05 569 590 552 561 55,600
2013/07/04 539 560 535 556 30,300
2013/07/03 535 565 529 557 57,100
2013/07/02 545 569 513 543 75,500
2013/07/01 500 525 487 511 71,900
2013/06/28 494 511 476 511 165,300
2013/06/27 470 474 403 431 80,200
2013/06/26 549 549 460 466 46,700
2013/06/25 555 555 530 530 13,000
2013/06/24 576 576 548 556 27,900
2013/06/21 565 575 560 570 29,400
2013/06/20 568 593 567 581 28,000
2013/06/19 575 591 558 563 37,600
2013/06/18 561 595 550 585 30,200
2013/06/17 583 583 555 556 19,000
2013/06/14 593 603 575 583 15,000
2013/06/13 616 617 575 582 34,500
2013/06/12 603 628 585 618 73,400
2013/06/11 593 650 582 643 82,700
2013/06/10 582 635 581 606 47,500
2013/06/07 585 587 520 562 84,600
2013/06/06 687 700 550 557 150,600
2013/06/05 725 758 689 700 45,200
2013/06/04 700 724 663 700 84,300
2013/06/03 795 795 748 748 31,800
2013/05/31 798 845 795 795 38,600
2013/05/30 820 900 791 796 105,900
2013/05/29 852 858 814 840 113,300
2013/05/28 860 900 805 849 308,800
2013/05/27 1,107 1,200 880 905 1,012,900
2013/05/24 1,077 1,077 1,077 1,077 57,500
2013/05/23 927 927 825 927 574,400
2013/05/22 695 777 695 777 147,600
2013/05/21 671 684 671 677 18,900
2013/05/20 660 689 657 671 19,100
2013/05/17 612 650 612 646 10,100
2013/05/16 632 651 573 612 36,700
2013/05/15 701 709 638 650 57,100
2013/05/14 642 692 642 689 45,600
2013/05/13 641 643 613 641 43,500
2013/05/10 688 688 661 672 14,300
2013/05/09 694 697 664 678 27,800
2013/05/08 660 695 657 688 46,800
2013/05/07 646 697 641 649 28,500
2013/05/02 655 669 640 640 9,100
2013/05/01 666 677 653 653 16,500
2013/04/30 660 669 640 665 17,000
2013/04/26 667 670 650 651 19,000
2013/04/25 695 695 657 677 15,600
2013/04/24 686 697 678 694 18,700
2013/04/23 709 719 665 685 33,800
2013/04/22 725 730 700 702 25,000
2013/04/19 669 724 655 724 35,700
2013/04/18 673 685 650 660 52,900
2013/04/17 614 686 614 678 53,200
2013/04/16 600 639 598 627 22,700
2013/04/15 600 617 597 601 25,100
2013/04/12 625 630 623 624 14,100
2013/04/11 635 641 620 634 18,500
2013/04/10 620 660 611 649 33,600
2013/04/09 635 635 584 606 24,600
2013/04/08 630 639 607 635 28,500
2013/04/05 650 650 625 637 19,000
2013/04/04 611 660 609 657 40,100
2013/04/03 580 653 580 651 47,400
2013/04/02 584 614 522 600 65,000
2013/04/01 640 640 573 573 75,200
2013/03/29 666 688 651 673 43,800
2013/03/28 700 739 684 701 84,600
2013/03/27 695 700 628 678 67,000
2013/03/27 1 -> 200.00 分割
2013/03/26 144,800 145,500 139,000 139,000 283
2013/03/25 146,600 153,000 141,800 143,500 412
2013/03/22 152,000 153,700 143,500 145,000 501
2013/03/21 156,400 157,900 150,000 152,000 966
2013/03/19 176,500 188,000 156,500 166,000 4,973
2013/03/18 156,500 156,500 156,500 156,500 266
2013/03/15 129,000 134,300 123,600 126,500 1,363
2013/03/14 118,700 147,700 118,700 141,100 3,485
2013/03/13 120,000 128,000 116,800 117,700 1,176
2013/03/12 129,500 130,000 121,200 124,900 837
2013/03/11 142,400 145,000 128,300 133,800 1,451
2013/03/08 152,000 158,500 137,600 139,400 1,979
2013/03/07 175,000 187,600 140,900 148,000 6,409
2013/03/06 155,000 168,000 142,000 168,000 8,626
2013/03/05 119,000 138,000 112,200 138,000 5,030
2013/03/04 100,500 108,000 93,100 108,000 1,582
2013/03/01 80,000 93,000 80,000 93,000 1,904
2013/02/28 79,500 83,000 77,000 78,000 264
2013/02/27 78,800 84,500 76,100 79,800 525
2013/02/26 82,300 83,300 78,400 80,300 535
2013/02/25 92,000 92,400 81,600 85,300 1,335
2013/02/22 78,800 88,900 75,400 86,000 2,379
2013/02/21 69,000 75,000 69,000 75,000 801
2013/02/20 60,400 65,000 60,400 65,000 103
2013/02/19 60,300 60,300 59,400 59,500 28
2013/02/18 59,200 59,500 59,100 59,100 30
2013/02/15 60,400 60,400 57,800 59,200 55
2013/02/14 58,100 59,500 57,600 59,500 37
2013/02/13 58,100 58,900 57,800 58,000 49
2013/02/12 58,900 60,900 57,200 57,500 399
2013/02/08 65,500 65,900 64,600 65,900 70
2013/02/07 65,200 66,000 65,000 65,900 17
2013/02/06 64,900 67,000 64,400 65,000 86
2013/02/05 65,200 67,000 64,400 64,400 52
2013/02/04 65,100 66,000 64,100 64,200 61
2013/02/01 64,300 66,500 63,000 66,000 72
2013/01/31 64,200 64,700 61,900 64,400 115
2013/01/30 63,800 64,000 63,300 63,300 23
2013/01/29 65,900 68,000 63,100 63,700 125
2013/01/28 64,400 66,900 64,000 64,900 43
2013/01/25 64,000 64,000 62,700 62,700 32
2013/01/24 62,200 63,700 61,600 62,100 73
2013/01/23 61,300 63,500 61,300 62,200 116
2013/01/22 61,300 61,900 61,200 61,300 73
2013/01/21 60,300 61,400 60,300 61,300 62
2013/01/18 60,000 60,500 60,000 60,300 14
2013/01/17 60,500 60,500 59,500 59,500 35
2013/01/16 61,100 62,000 60,400 60,500 52
2013/01/15 61,000 61,100 61,000 61,100 33
2013/01/11 60,500 60,700 60,200 60,500 20
2013/01/10 60,700 60,700 60,300 60,300 7
2013/01/09 60,200 60,800 60,200 60,500 21
2013/01/08 60,500 60,500 59,900 59,900 6
2013/01/07 60,100 60,900 59,700 60,500 26
2013/01/04 59,500 61,000 58,500 60,900 37

このページの先頭へ