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

丸尾カルシウム(4102)の株価時系列情報

丸尾カルシウム(4102)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 1,508 1,508 1,508 1,508 400
2018/12/26 1,459 1,475 1,459 1,460 400
2018/12/25 1,428 1,459 1,420 1,459 900
2018/12/21 1,490 1,490 1,485 1,485 200
2018/12/20 1,502 1,502 1,480 1,490 300
2018/12/19 1,508 1,508 1,508 1,508 200
2018/12/18 1,510 1,510 1,510 1,510 300
2018/12/17 1,514 1,514 1,514 1,514 200
2018/12/14 1,501 1,510 1,460 1,496 1,000
2018/12/13 1,501 1,501 1,501 1,501 100
2018/12/12 1,507 1,507 1,507 1,507 100
2018/12/11 1,511 1,511 1,510 1,510 1,100
2018/12/10 1,520 1,520 1,511 1,511 200
2018/12/07 1,532 1,532 1,525 1,525 500
2018/12/06 1,525 1,525 1,525 1,525 2,600
2018/12/05 1,532 1,532 1,532 1,532 200
2018/12/04 1,564 1,564 1,532 1,532 300
2018/12/03 1,564 1,564 1,564 1,564 100
2018/11/30 1,531 1,531 1,531 1,531 800
2018/11/29 1,547 1,573 1,547 1,573 800
2018/11/27 1,547 1,547 1,547 1,547 300
2018/11/22 1,547 1,547 1,547 1,547 100
2018/11/21 1,530 1,530 1,530 1,530 100
2018/11/20 1,491 1,497 1,491 1,497 300
2018/11/19 1,461 1,491 1,461 1,491 200
2018/11/16 1,655 1,655 1,541 1,541 3,400
2018/11/13 1,655 1,655 1,655 1,655 500
2018/11/12 1,593 1,593 1,593 1,593 100
2018/11/09 1,647 1,647 1,567 1,567 300
2018/11/08 1,536 1,660 1,536 1,660 600
2018/11/07 1,522 1,522 1,522 1,522 900
2018/11/01 1,545 1,545 1,506 1,506 400
2018/10/31 1,516 1,516 1,516 1,516 200
2018/10/30 1,587 1,587 1,516 1,516 200
2018/10/29 1,515 1,515 1,515 1,515 100
2018/10/26 1,516 1,516 1,515 1,515 200
2018/10/25 1,515 1,516 1,515 1,515 500
2018/10/22 1,520 1,550 1,520 1,550 900
2018/10/19 1,515 1,515 1,515 1,515 200
2018/10/18 1,515 1,515 1,515 1,515 100
2018/10/17 1,512 1,512 1,512 1,512 200
2018/10/12 1,510 1,510 1,510 1,510 100
2018/10/11 1,500 1,521 1,500 1,521 600
2018/10/10 1,534 1,534 1,521 1,521 600
2018/10/09 1,574 1,574 1,574 1,574 100
2018/10/05 1,574 1,574 1,574 1,574 100
2018/10/03 1,590 1,590 1,590 1,590 100
2018/10/02 1,580 1,580 1,580 1,580 100
2018/09/28 1,584 1,584 1,560 1,560 500
2018/09/27 1,551 1,551 1,551 1,551 100
2018/09/21 1,530 1,530 1,530 1,530 100
2018/09/20 1,533 1,536 1,533 1,536 200
2018/09/19 1,532 1,532 1,532 1,532 100
2018/09/18 1,553 1,560 1,531 1,532 700
2018/09/14 1,600 1,600 1,513 1,513 700
2018/09/13 1,660 1,660 1,601 1,601 1,200
2018/09/07 1,635 1,635 1,635 1,635 100
2018/09/06 1,640 1,640 1,640 1,640 800
2018/09/04 1,577 1,593 1,577 1,593 200
2018/09/03 1,633 1,633 1,633 1,633 200
2018/08/31 1,591 1,593 1,591 1,593 900
2018/08/27 1,576 1,576 1,576 1,576 300
2018/08/24 1,576 1,576 1,576 1,576 100
2018/08/22 1,510 1,550 1,510 1,550 1,400
2018/08/20 1,552 1,552 1,550 1,550 800
2018/08/16 1,562 1,598 1,558 1,558 300
2018/08/14 1,563 1,575 1,563 1,575 400
2018/08/13 1,615 1,615 1,575 1,575 300
2018/08/10 1,615 1,615 1,615 1,615 100
2018/08/09 1,620 1,620 1,620 1,620 100
2018/08/08 1,600 1,600 1,600 1,600 100
2018/08/06 1,589 1,589 1,589 1,589 100
2018/08/03 1,669 1,669 1,669 1,669 100
2018/07/31 1,666 1,666 1,666 1,666 100
2018/07/30 1,666 1,666 1,666 1,666 400
2018/07/25 1,600 1,600 1,600 1,600 200
2018/07/23 1,595 1,595 1,595 1,595 100
2018/07/13 1,573 1,573 1,573 1,573 100
2018/07/09 1,571 1,571 1,571 1,571 100
2018/07/06 1,572 1,572 1,571 1,571 400
2018/07/03 1,645 1,678 1,606 1,606 3,400
2018/07/02 1,647 1,647 1,607 1,647 1,400
2018/06/29 1,572 1,572 1,572 1,572 1,000
2018/06/28 1,590 1,590 1,571 1,571 300
2018/06/26 1,570 1,570 1,570 1,570 100
2018/06/22 1,570 1,570 1,570 1,570 100
2018/06/21 1,571 1,571 1,570 1,570 300
2018/06/19 1,640 1,640 1,640 1,640 100
2018/06/18 1,585 1,640 1,585 1,640 200
2018/06/15 1,598 1,598 1,598 1,598 100
2018/06/14 1,598 1,598 1,598 1,598 100
2018/06/13 1,639 1,639 1,613 1,613 300
2018/06/12 1,613 1,613 1,612 1,613 1,000
2018/06/11 1,601 1,601 1,600 1,600 200
2018/06/08 1,641 1,641 1,641 1,641 100
2018/06/01 1,600 1,605 1,600 1,600 700
2018/05/31 1,560 1,560 1,551 1,551 300
2018/05/30 1,592 1,592 1,560 1,560 500
2018/05/28 1,592 1,592 1,592 1,592 400
2018/05/25 1,592 1,592 1,592 1,592 400
2018/05/24 1,600 1,600 1,596 1,596 300
2018/05/18 1,610 1,616 1,610 1,616 600
2018/05/17 1,599 1,610 1,599 1,610 1,300
2018/05/16 1,565 1,565 1,565 1,565 200
2018/05/15 1,560 1,600 1,560 1,600 800
2018/05/14 1,583 1,583 1,580 1,580 1,000
2018/05/11 1,590 1,600 1,585 1,600 1,200
2018/05/10 1,642 1,642 1,642 1,642 100
2018/05/09 1,605 1,606 1,605 1,606 800
2018/05/08 1,600 1,643 1,599 1,643 1,500
2018/05/07 1,617 1,617 1,617 1,617 200
2018/05/02 1,616 1,616 1,616 1,616 100
2018/05/01 1,622 1,622 1,616 1,616 600
2018/04/27 1,625 1,625 1,625 1,625 100
2018/04/26 1,630 1,630 1,630 1,630 300
2018/04/25 1,630 1,630 1,630 1,630 100
2018/04/23 1,623 1,623 1,623 1,623 200
2018/04/20 1,641 1,641 1,641 1,641 100
2018/04/19 1,626 1,650 1,626 1,650 500
2018/04/18 1,622 1,623 1,622 1,623 200
2018/04/17 1,621 1,621 1,621 1,621 100
2018/04/12 1,616 1,655 1,616 1,655 1,700
2018/04/11 1,656 1,656 1,656 1,656 300
2018/04/10 1,654 1,654 1,654 1,654 200
2018/04/09 1,650 1,718 1,650 1,678 400
2018/04/06 1,663 1,663 1,663 1,663 200
2018/04/05 1,690 1,690 1,690 1,690 200
2018/04/04 1,684 1,684 1,661 1,661 300
2018/04/02 1,724 1,724 1,724 1,724 300
2018/03/30 1,726 1,726 1,726 1,726 100
2018/03/29 1,660 1,660 1,660 1,660 100
2018/03/28 1,696 1,696 1,651 1,660 700
2018/03/27 1,758 1,758 1,726 1,726 400
2018/03/26 1,735 1,735 1,724 1,724 600
2018/03/23 1,701 1,702 1,701 1,702 600
2018/03/22 1,728 1,728 1,728 1,728 100
2018/03/20 1,740 1,740 1,731 1,731 300
2018/03/19 1,736 1,749 1,731 1,731 300
2018/03/16 1,730 1,730 1,730 1,730 100
2018/03/15 1,739 1,739 1,739 1,739 200
2018/03/14 1,737 1,742 1,737 1,742 700
2018/03/13 1,749 1,749 1,749 1,749 100
2018/03/12 1,761 1,761 1,731 1,731 200
2018/03/08 1,730 1,730 1,730 1,730 100
2018/03/07 1,710 1,720 1,710 1,720 200
2018/03/06 1,710 1,710 1,710 1,710 100
2018/03/05 1,710 1,710 1,710 1,710 300
2018/03/02 1,710 1,710 1,710 1,710 200
2018/03/01 1,710 1,710 1,710 1,710 200
2018/02/28 1,706 1,710 1,706 1,710 300
2018/02/27 1,745 1,745 1,745 1,745 300
2018/02/26 1,712 1,747 1,712 1,745 400
2018/02/23 1,678 1,678 1,672 1,672 500
2018/02/22 1,739 1,739 1,739 1,739 100
2018/02/20 1,719 1,726 1,719 1,726 500
2018/02/15 1,631 1,631 1,631 1,631 200
2018/02/09 1,652 1,661 1,651 1,661 900
2018/02/08 1,749 1,750 1,749 1,750 800
2018/02/07 1,700 1,702 1,700 1,700 700
2018/02/06 1,666 1,670 1,650 1,670 800
2018/02/05 1,750 1,750 1,749 1,750 700
2018/02/01 1,770 1,770 1,770 1,770 200
2018/01/31 1,770 1,771 1,767 1,770 900
2018/01/30 1,789 1,789 1,783 1,783 400
2018/01/29 1,790 1,790 1,789 1,789 700
2018/01/26 1,797 1,797 1,790 1,790 200
2018/01/25 1,758 1,760 1,758 1,760 700
2018/01/24 1,783 1,798 1,783 1,797 500
2018/01/23 1,779 1,782 1,779 1,782 400
2018/01/22 1,751 1,751 1,751 1,751 200
2018/01/19 1,770 1,770 1,750 1,750 1,500
2018/01/18 1,799 1,799 1,787 1,787 1,000
2018/01/16 1,800 1,800 1,781 1,781 400
2018/01/15 1,790 1,802 1,790 1,800 1,200
2018/01/12 1,770 1,770 1,770 1,770 200
2018/01/11 1,760 1,760 1,760 1,760 2,800
2018/01/10 1,758 1,760 1,758 1,760 1,100
2018/01/09 1,731 1,745 1,731 1,732 500
2018/01/05 1,730 1,730 1,730 1,730 400
2018/01/04 1,722 1,740 1,722 1,740 1,000

このページの先頭へ