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

大成ラミック(4994)の株価時系列情報

大成ラミック(4994)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 2,560 2,580 2,550 2,561 10,000
2013/12/27 2,530 2,540 2,525 2,540 9,900
2013/12/26 2,501 2,525 2,501 2,514 8,200
2013/12/25 2,491 2,495 2,484 2,489 10,600
2013/12/24 2,497 2,503 2,486 2,494 10,300
2013/12/20 2,504 2,512 2,496 2,498 6,600
2013/12/19 2,510 2,519 2,503 2,510 6,500
2013/12/18 2,509 2,515 2,504 2,515 6,000
2013/12/17 2,491 2,510 2,490 2,509 3,900
2013/12/16 2,499 2,525 2,492 2,493 7,000
2013/12/13 2,491 2,499 2,485 2,497 16,500
2013/12/12 2,490 2,493 2,483 2,490 4,100
2013/12/11 2,492 2,500 2,486 2,486 7,000
2013/12/10 2,515 2,515 2,492 2,492 12,100
2013/12/09 2,520 2,520 2,505 2,514 4,800
2013/12/06 2,502 2,515 2,495 2,511 6,000
2013/12/05 2,505 2,513 2,500 2,501 4,600
2013/12/04 2,507 2,517 2,506 2,506 4,300
2013/12/03 2,512 2,536 2,512 2,518 4,100
2013/12/02 2,502 2,517 2,502 2,512 5,200
2013/11/29 2,532 2,541 2,515 2,520 3,500
2013/11/28 2,536 2,536 2,520 2,525 2,200
2013/11/27 2,532 2,546 2,521 2,536 3,200
2013/11/26 2,527 2,537 2,513 2,535 3,100
2013/11/25 2,523 2,530 2,501 2,527 6,600
2013/11/22 2,505 2,524 2,505 2,519 5,600
2013/11/21 2,516 2,546 2,506 2,509 7,400
2013/11/20 2,516 2,532 2,510 2,516 2,800
2013/11/19 2,541 2,541 2,527 2,527 2,600
2013/11/18 2,548 2,548 2,531 2,541 3,600
2013/11/15 2,550 2,560 2,526 2,548 14,900
2013/11/14 2,544 2,549 2,534 2,548 8,000
2013/11/13 2,533 2,546 2,523 2,540 9,400
2013/11/12 2,513 2,539 2,511 2,533 11,700
2013/11/11 2,506 2,514 2,502 2,508 4,000
2013/11/08 2,500 2,510 2,500 2,506 1,800
2013/11/07 2,509 2,515 2,502 2,508 6,100
2013/11/06 2,500 2,515 2,486 2,513 7,500
2013/11/05 2,500 2,525 2,487 2,496 9,300
2013/11/01 2,498 2,500 2,478 2,495 9,700
2013/10/31 2,486 2,500 2,475 2,498 15,100
2013/10/30 2,450 2,500 2,431 2,500 27,600
2013/10/29 2,449 2,450 2,440 2,446 8,200
2013/10/28 2,452 2,457 2,441 2,443 4,500
2013/10/25 2,468 2,468 2,448 2,452 6,700
2013/10/24 2,458 2,470 2,446 2,467 8,300
2013/10/23 2,471 2,478 2,460 2,462 4,400
2013/10/22 2,480 2,480 2,461 2,471 4,400
2013/10/21 2,476 2,486 2,471 2,480 6,300
2013/10/18 2,480 2,480 2,460 2,474 3,700
2013/10/17 2,485 2,486 2,451 2,475 7,000
2013/10/16 2,420 2,485 2,420 2,485 18,100
2013/10/15 2,430 2,480 2,402 2,428 29,400
2013/10/11 2,393 2,421 2,393 2,415 7,200
2013/10/10 2,379 2,395 2,378 2,384 5,200
2013/10/09 2,389 2,400 2,378 2,379 10,800
2013/10/08 2,402 2,410 2,386 2,388 10,400
2013/10/07 2,420 2,430 2,405 2,408 4,300
2013/10/04 2,420 2,435 2,414 2,414 4,200
2013/10/03 2,425 2,444 2,425 2,432 3,000
2013/10/02 2,450 2,459 2,423 2,424 4,700
2013/10/01 2,446 2,455 2,442 2,450 1,600
2013/09/30 2,451 2,460 2,440 2,446 3,100
2013/09/27 2,455 2,464 2,441 2,451 3,600
2013/09/26 2,439 2,447 2,400 2,435 4,200
2013/09/25 2,470 2,470 2,461 2,470 5,100
2013/09/24 2,457 2,470 2,453 2,460 6,600
2013/09/20 2,450 2,453 2,440 2,453 6,900
2013/09/19 2,445 2,450 2,438 2,450 6,100
2013/09/18 2,434 2,449 2,434 2,445 4,200
2013/09/17 2,450 2,450 2,440 2,440 3,200
2013/09/13 2,436 2,450 2,435 2,450 10,400
2013/09/12 2,448 2,450 2,439 2,450 1,700
2013/09/11 2,438 2,448 2,438 2,447 1,600
2013/09/10 2,449 2,450 2,439 2,448 3,400
2013/09/09 2,450 2,450 2,435 2,449 5,900
2013/09/06 2,433 2,446 2,433 2,442 1,000
2013/09/05 2,446 2,446 2,434 2,445 1,200
2013/09/04 2,405 2,450 2,405 2,446 2,200
2013/09/03 2,415 2,450 2,412 2,450 4,500
2013/09/02 2,390 2,408 2,390 2,403 1,800
2013/08/30 2,408 2,413 2,386 2,387 5,900
2013/08/29 2,403 2,419 2,403 2,408 2,200
2013/08/28 2,444 2,444 2,410 2,410 2,700
2013/08/27 2,448 2,448 2,433 2,448 2,400
2013/08/26 2,430 2,450 2,430 2,448 900
2013/08/23 2,439 2,439 2,412 2,425 1,500
2013/08/22 2,396 2,440 2,396 2,433 3,600
2013/08/21 2,401 2,410 2,395 2,395 2,800
2013/08/20 2,450 2,467 2,400 2,415 8,500
2013/08/19 2,469 2,470 2,450 2,450 2,200
2013/08/16 2,446 2,460 2,442 2,444 2,500
2013/08/15 2,470 2,470 2,450 2,457 2,900
2013/08/14 2,439 2,468 2,439 2,467 3,700
2013/08/13 2,430 2,439 2,425 2,439 2,200
2013/08/12 2,430 2,435 2,430 2,430 700
2013/08/09 2,432 2,448 2,430 2,430 3,200
2013/08/08 2,440 2,458 2,430 2,432 3,200
2013/08/07 2,460 2,468 2,441 2,446 3,300
2013/08/06 2,450 2,460 2,442 2,460 1,500
2013/08/05 2,444 2,469 2,444 2,469 1,500
2013/08/02 2,446 2,479 2,433 2,479 4,200
2013/08/01 2,430 2,450 2,430 2,450 2,400
2013/07/31 2,441 2,448 2,430 2,434 3,800
2013/07/30 2,431 2,450 2,430 2,449 2,700
2013/07/29 2,435 2,478 2,431 2,431 6,900
2013/07/26 2,467 2,467 2,450 2,450 2,900
2013/07/25 2,482 2,484 2,467 2,467 2,700
2013/07/24 2,492 2,493 2,478 2,481 2,800
2013/07/23 2,470 2,490 2,465 2,478 4,900
2013/07/22 2,460 2,470 2,452 2,470 2,900
2013/07/19 2,466 2,470 2,453 2,460 4,200
2013/07/18 2,450 2,477 2,450 2,466 2,600
2013/07/17 2,442 2,467 2,441 2,467 5,700
2013/07/16 2,454 2,460 2,441 2,441 7,000
2013/07/12 2,450 2,452 2,440 2,451 5,400
2013/07/11 2,452 2,452 2,424 2,449 2,900
2013/07/10 2,455 2,455 2,447 2,448 4,500
2013/07/09 2,453 2,455 2,451 2,451 2,400
2013/07/08 2,450 2,453 2,442 2,442 3,500
2013/07/05 2,446 2,446 2,436 2,444 6,300
2013/07/04 2,442 2,446 2,435 2,442 4,800
2013/07/03 2,443 2,443 2,410 2,440 3,800
2013/07/02 2,400 2,448 2,386 2,445 6,900
2013/07/01 2,399 2,400 2,394 2,400 2,500
2013/06/28 2,385 2,400 2,371 2,399 8,200
2013/06/27 2,360 2,385 2,356 2,385 3,700
2013/06/26 2,374 2,385 2,352 2,367 1,800
2013/06/25 2,388 2,388 2,350 2,351 4,200
2013/06/24 2,380 2,385 2,371 2,384 3,600
2013/06/21 2,350 2,380 2,344 2,380 8,100
2013/06/20 2,375 2,375 2,365 2,368 3,000
2013/06/19 2,378 2,378 2,350 2,367 1,800
2013/06/18 2,378 2,378 2,356 2,360 3,400
2013/06/17 2,368 2,372 2,336 2,370 5,200
2013/06/14 2,380 2,384 2,322 2,330 17,400
2013/06/13 2,326 2,340 2,312 2,312 5,300
2013/06/12 2,320 2,332 2,320 2,324 4,400
2013/06/11 2,316 2,387 2,316 2,347 5,800
2013/06/10 2,301 2,388 2,301 2,321 10,100
2013/06/07 2,287 2,300 2,280 2,290 12,600
2013/06/06 2,300 2,327 2,285 2,301 9,300
2013/06/05 2,344 2,365 2,316 2,316 7,200
2013/06/04 2,311 2,331 2,292 2,330 8,600
2013/06/03 2,321 2,321 2,292 2,292 14,200
2013/05/31 2,348 2,348 2,320 2,321 3,000
2013/05/30 2,340 2,340 2,303 2,303 10,100
2013/05/29 2,351 2,365 2,341 2,341 10,200
2013/05/28 2,325 2,350 2,300 2,300 9,800
2013/05/27 2,360 2,370 2,330 2,330 9,200
2013/05/24 2,375 2,408 2,360 2,368 13,100
2013/05/23 2,450 2,450 2,371 2,371 11,200
2013/05/22 2,440 2,455 2,435 2,450 5,900
2013/05/21 2,450 2,450 2,435 2,443 4,500
2013/05/20 2,467 2,469 2,445 2,445 6,600
2013/05/17 2,405 2,467 2,405 2,446 9,300
2013/05/16 2,401 2,440 2,400 2,420 17,000
2013/05/15 2,464 2,470 2,438 2,438 10,300
2013/05/14 2,460 2,470 2,451 2,455 6,200
2013/05/13 2,470 2,474 2,458 2,458 7,600
2013/05/10 2,464 2,475 2,459 2,467 11,200
2013/05/09 2,466 2,470 2,456 2,460 6,600
2013/05/08 2,465 2,478 2,465 2,477 15,800
2013/05/07 2,467 2,485 2,438 2,485 19,900
2013/05/02 2,433 2,446 2,422 2,432 4,700
2013/05/01 2,453 2,453 2,420 2,423 9,300
2013/04/30 2,474 2,475 2,446 2,454 5,400
2013/04/26 2,479 2,485 2,465 2,474 6,900
2013/04/25 2,468 2,475 2,458 2,475 8,800
2013/04/24 2,459 2,465 2,437 2,465 8,100
2013/04/23 2,450 2,465 2,430 2,432 6,300
2013/04/22 2,439 2,447 2,423 2,439 4,800
2013/04/19 2,442 2,455 2,413 2,413 5,000
2013/04/18 2,437 2,454 2,437 2,454 8,900
2013/04/17 2,403 2,450 2,403 2,437 15,900
2013/04/16 2,408 2,415 2,397 2,397 8,300
2013/04/15 2,428 2,428 2,414 2,418 5,400
2013/04/12 2,435 2,448 2,421 2,427 6,100
2013/04/11 2,417 2,435 2,409 2,435 6,600
2013/04/10 2,401 2,413 2,401 2,409 5,700
2013/04/09 2,420 2,421 2,404 2,419 8,700
2013/04/08 2,397 2,415 2,376 2,415 16,500
2013/04/05 2,386 2,400 2,380 2,397 11,600
2013/04/04 2,350 2,377 2,329 2,377 6,700
2013/04/03 2,305 2,350 2,305 2,347 8,600
2013/04/02 2,315 2,319 2,288 2,297 15,400
2013/04/01 2,385 2,385 2,316 2,316 14,600
2013/03/29 2,410 2,410 2,388 2,388 10,400
2013/03/28 2,440 2,440 2,417 2,420 10,100
2013/03/27 2,397 2,448 2,395 2,444 25,800
2013/03/26 2,493 2,495 2,481 2,484 53,500
2013/03/25 2,500 2,510 2,495 2,495 23,200
2013/03/22 2,508 2,508 2,497 2,497 14,700
2013/03/21 2,499 2,530 2,499 2,500 13,800
2013/03/19 2,508 2,508 2,494 2,499 10,200
2013/03/18 2,509 2,510 2,492 2,492 15,900
2013/03/15 2,508 2,516 2,492 2,505 17,200
2013/03/14 2,508 2,508 2,490 2,490 9,000
2013/03/13 2,504 2,504 2,486 2,490 9,400
2013/03/12 2,496 2,510 2,490 2,490 13,100
2013/03/11 2,475 2,493 2,468 2,484 15,700
2013/03/08 2,447 2,485 2,447 2,458 27,800
2013/03/07 2,472 2,485 2,472 2,473 6,500
2013/03/06 2,471 2,477 2,467 2,471 6,800
2013/03/05 2,460 2,467 2,455 2,462 5,700
2013/03/04 2,465 2,465 2,448 2,448 6,700
2013/03/01 2,432 2,450 2,431 2,444 7,000
2013/02/28 2,436 2,444 2,436 2,440 4,400
2013/02/27 2,449 2,449 2,435 2,435 7,100
2013/02/26 2,430 2,449 2,430 2,441 4,300
2013/02/25 2,442 2,442 2,428 2,431 6,800
2013/02/22 2,432 2,433 2,421 2,424 6,400
2013/02/21 2,440 2,449 2,438 2,439 4,700
2013/02/20 2,430 2,449 2,430 2,445 4,400
2013/02/19 2,445 2,449 2,428 2,430 7,400
2013/02/18 2,415 2,445 2,400 2,445 7,800
2013/02/15 2,420 2,423 2,390 2,423 12,500
2013/02/14 2,429 2,431 2,425 2,429 5,100
2013/02/13 2,446 2,450 2,425 2,429 8,700
2013/02/12 2,436 2,479 2,436 2,453 8,900
2013/02/08 2,471 2,471 2,441 2,442 8,400
2013/02/07 2,481 2,483 2,469 2,471 9,000
2013/02/06 2,490 2,495 2,470 2,483 10,100
2013/02/05 2,498 2,515 2,492 2,492 6,400
2013/02/04 2,501 2,514 2,481 2,513 8,400
2013/02/01 2,491 2,500 2,478 2,486 8,700
2013/01/31 2,475 2,479 2,465 2,479 4,100
2013/01/30 2,461 2,477 2,460 2,477 4,700
2013/01/29 2,467 2,467 2,456 2,458 4,200
2013/01/28 2,470 2,472 2,453 2,453 4,900
2013/01/25 2,440 2,471 2,437 2,471 7,200
2013/01/24 2,433 2,443 2,422 2,424 4,600
2013/01/23 2,431 2,458 2,431 2,436 4,900
2013/01/22 2,432 2,442 2,431 2,434 2,600
2013/01/21 2,435 2,443 2,431 2,442 4,600
2013/01/18 2,453 2,458 2,429 2,435 5,100
2013/01/17 2,440 2,450 2,434 2,434 3,200
2013/01/16 2,483 2,483 2,441 2,447 5,300
2013/01/15 2,450 2,481 2,450 2,460 6,800
2013/01/11 2,447 2,450 2,439 2,443 6,100
2013/01/10 2,410 2,443 2,410 2,443 6,600
2013/01/09 2,405 2,415 2,403 2,404 4,000
2013/01/08 2,407 2,420 2,403 2,418 5,500
2013/01/07 2,420 2,421 2,395 2,401 6,500
2013/01/04 2,403 2,430 2,388 2,402 6,500

このページの先頭へ