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

有沢製作所(5208)の株価時系列情報

有沢製作所(5208)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
2015/12/30 778 785 776 779 130,400
2015/12/29 778 781 761 777 140,500
2015/12/28 739 781 739 776 245,200
2015/12/25 761 770 738 739 439,400
2015/12/24 783 783 762 767 314,600
2015/12/22 780 789 777 777 124,700
2015/12/21 777 790 771 786 244,600
2015/12/18 797 805 780 781 259,400
2015/12/17 794 805 790 799 217,400
2015/12/16 787 794 782 785 180,500
2015/12/15 802 804 782 782 273,700
2015/12/14 794 800 782 797 256,000
2015/12/11 801 816 800 809 191,200
2015/12/10 805 809 802 802 244,700
2015/12/09 818 825 807 812 201,800
2015/12/08 831 835 822 822 235,200
2015/12/07 841 849 832 832 273,100
2015/12/04 841 849 831 834 520,700
2015/12/03 798 844 798 841 921,700
2015/12/02 809 809 798 798 181,000
2015/12/01 787 809 787 808 222,100
2015/11/30 792 793 782 787 194,900
2015/11/27 789 790 784 785 85,700
2015/11/26 789 793 784 784 127,600
2015/11/25 795 795 786 788 166,600
2015/11/24 790 799 790 797 172,000
2015/11/20 795 795 783 788 212,000
2015/11/19 798 800 792 794 173,700
2015/11/18 800 804 791 792 161,000
2015/11/17 798 802 795 797 214,300
2015/11/16 791 791 775 788 193,700
2015/11/13 790 803 787 800 108,000
2015/11/12 797 805 791 796 247,200
2015/11/11 809 809 797 802 202,700
2015/11/10 803 811 797 809 157,500
2015/11/09 793 816 793 815 443,600
2015/11/06 773 780 760 778 196,400
2015/11/05 766 779 763 776 201,700
2015/11/04 762 783 759 762 264,100
2015/11/02 747 766 743 760 272,100
2015/10/30 750 763 729 751 817,000
2015/10/29 779 786 771 786 314,700
2015/10/28 776 783 769 777 125,000
2015/10/27 800 803 775 776 196,300
2015/10/26 788 803 783 793 277,200
2015/10/23 776 782 771 776 168,500
2015/10/22 762 770 754 766 98,100
2015/10/21 745 771 741 768 137,500
2015/10/20 747 751 741 749 84,000
2015/10/19 756 756 741 745 159,300
2015/10/16 762 766 750 756 99,600
2015/10/15 739 764 733 763 118,600
2015/10/14 777 777 742 748 214,100
2015/10/13 782 782 770 778 169,000
2015/10/09 773 778 764 777 162,200
2015/10/08 755 777 750 762 203,700
2015/10/07 744 765 739 760 220,600
2015/10/06 747 750 735 736 173,300
2015/10/05 740 747 736 743 98,400
2015/10/02 730 737 719 725 113,700
2015/10/01 711 742 706 736 205,400
2015/09/30 710 728 703 705 248,500
2015/09/29 709 723 704 706 342,200
2015/09/28 720 730 710 719 187,000
2015/09/25 702 721 696 721 229,500
2015/09/24 728 734 701 702 238,800
2015/09/18 757 757 733 743 237,000
2015/09/17 725 763 725 757 431,600
2015/09/16 700 716 696 714 162,300
2015/09/15 696 709 692 694 98,900
2015/09/14 709 714 686 689 99,300
2015/09/11 685 704 685 700 173,800
2015/09/10 681 694 678 691 189,400
2015/09/09 702 703 688 695 315,800
2015/09/08 657 681 656 675 500,700
2015/09/07 656 668 644 657 326,300
2015/09/04 673 677 656 664 423,500
2015/09/03 678 684 668 671 323,700
2015/09/02 672 685 665 668 334,300
2015/09/01 717 719 683 684 347,600
2015/08/31 737 739 718 724 169,900
2015/08/28 730 745 721 730 276,300
2015/08/27 725 739 715 720 246,300
2015/08/26 675 718 674 711 294,600
2015/08/25 662 715 657 670 467,800
2015/08/24 739 748 707 707 428,100
2015/08/21 792 792 775 776 309,300
2015/08/20 806 811 801 805 131,100
2015/08/19 822 822 804 806 244,400
2015/08/18 819 827 813 824 128,800
2015/08/17 818 821 810 819 116,100
2015/08/14 817 822 808 817 188,100
2015/08/13 819 827 815 823 179,000
2015/08/12 835 837 815 824 158,100
2015/08/11 815 850 813 835 365,400
2015/08/10 835 837 809 811 547,100
2015/08/07 840 850 830 848 157,500
2015/08/06 838 847 827 840 235,500
2015/08/05 865 867 827 840 312,200
2015/08/04 843 847 831 840 249,400
2015/08/03 867 872 845 850 180,200
2015/07/31 851 859 845 858 169,700
2015/07/30 843 853 842 850 109,200
2015/07/29 859 863 836 838 205,500
2015/07/28 836 858 834 853 321,900
2015/07/27 858 858 840 842 201,800
2015/07/24 869 871 856 858 176,600
2015/07/23 886 889 865 873 225,900
2015/07/22 901 906 883 886 208,800
2015/07/21 918 924 901 906 152,800
2015/07/17 915 917 901 913 200,100
2015/07/16 899 906 894 905 219,600
2015/07/15 890 892 878 884 150,700
2015/07/14 871 888 871 884 125,700
2015/07/13 846 868 843 856 131,500
2015/07/10 848 863 835 841 152,800
2015/07/09 833 850 802 848 308,100
2015/07/08 901 903 862 862 296,900
2015/07/07 900 906 892 902 177,800
2015/07/06 901 901 883 891 305,700
2015/07/03 930 932 906 906 217,900
2015/07/02 924 942 922 928 235,900
2015/07/01 907 912 901 909 143,200
2015/06/30 906 924 900 906 346,600
2015/06/29 925 925 900 909 432,400
2015/06/26 949 958 940 946 245,100
2015/06/25 951 956 941 950 275,900
2015/06/24 965 969 946 948 323,200
2015/06/23 964 970 952 962 167,400
2015/06/22 959 960 946 952 174,300
2015/06/19 941 966 941 958 192,900
2015/06/18 951 957 944 946 226,300
2015/06/17 965 967 951 954 211,100
2015/06/16 984 985 960 962 349,200
2015/06/15 985 989 981 984 285,400
2015/06/12 1,004 1,006 985 992 518,500
2015/06/11 1,038 1,038 1,004 1,009 316,700
2015/06/10 1,043 1,049 1,028 1,033 121,300
2015/06/09 1,060 1,069 1,039 1,039 171,000
2015/06/08 1,089 1,094 1,072 1,073 102,100
2015/06/05 1,089 1,095 1,078 1,089 201,800
2015/06/04 1,074 1,090 1,068 1,087 202,600
2015/06/03 1,065 1,081 1,060 1,067 191,100
2015/06/02 1,067 1,074 1,059 1,071 166,700
2015/06/01 1,067 1,075 1,053 1,075 154,700
2015/05/29 1,024 1,068 1,024 1,066 339,300
2015/05/28 1,038 1,053 1,025 1,029 164,500
2015/05/27 1,050 1,056 1,038 1,042 157,100
2015/05/26 1,056 1,065 1,050 1,055 114,100
2015/05/25 1,061 1,074 1,057 1,064 163,500
2015/05/22 1,056 1,063 1,043 1,056 177,500
2015/05/21 1,081 1,093 1,056 1,058 241,700
2015/05/20 1,081 1,095 1,079 1,084 190,900
2015/05/19 1,073 1,092 1,073 1,088 226,100
2015/05/18 1,082 1,083 1,064 1,071 204,800
2015/05/15 1,060 1,092 1,060 1,081 282,200
2015/05/14 1,074 1,077 1,051 1,053 208,500
2015/05/13 1,060 1,080 1,050 1,069 348,600
2015/05/12 1,018 1,063 1,013 1,059 480,200
2015/05/11 980 1,040 979 1,030 608,500
2015/05/08 1,005 1,027 1,000 1,025 304,600
2015/05/07 985 1,008 980 994 181,500
2015/05/01 999 1,002 983 985 230,600
2015/04/30 1,025 1,026 1,000 1,004 232,900
2015/04/28 1,019 1,028 1,017 1,020 135,000
2015/04/27 1,026 1,033 1,017 1,025 103,400
2015/04/24 1,015 1,029 1,010 1,026 162,900
2015/04/23 1,020 1,021 1,008 1,015 177,000
2015/04/22 1,014 1,019 1,005 1,015 148,400
2015/04/21 1,007 1,014 997 1,012 282,300
2015/04/20 1,020 1,025 1,003 1,005 196,400
2015/04/17 1,041 1,041 1,022 1,029 215,700
2015/04/16 1,055 1,059 1,020 1,043 357,000
2015/04/15 1,007 1,048 1,005 1,040 398,900
2015/04/14 997 1,010 993 1,005 146,600
2015/04/13 1,003 1,006 992 997 157,700
2015/04/10 1,010 1,012 996 998 167,400
2015/04/09 1,016 1,025 1,005 1,010 191,400
2015/04/08 1,012 1,023 1,001 1,016 193,700
2015/04/07 1,009 1,016 994 1,004 218,500
2015/04/06 1,014 1,022 997 999 177,500
2015/04/03 1,000 1,018 995 1,014 269,700
2015/04/02 996 1,020 991 1,011 326,300
2015/04/01 1,025 1,030 994 997 356,700
2015/03/31 1,011 1,039 1,011 1,030 272,200
2015/03/30 1,039 1,050 1,015 1,023 270,100
2015/03/27 1,060 1,094 1,042 1,050 259,500
2015/03/26 1,093 1,097 1,078 1,087 226,500
2015/03/25 1,114 1,115 1,097 1,105 202,300
2015/03/24 1,115 1,124 1,108 1,115 164,000
2015/03/23 1,130 1,140 1,111 1,124 288,500
2015/03/20 1,074 1,127 1,074 1,123 602,300
2015/03/19 1,091 1,102 1,068 1,070 495,100
2015/03/18 1,101 1,117 1,101 1,103 211,000
2015/03/17 1,110 1,132 1,100 1,114 230,600
2015/03/16 1,124 1,139 1,112 1,117 208,300
2015/03/13 1,145 1,145 1,120 1,130 284,500
2015/03/12 1,128 1,141 1,122 1,138 231,600
2015/03/11 1,100 1,125 1,085 1,115 294,300
2015/03/10 1,175 1,178 1,116 1,120 650,800
2015/03/09 1,141 1,165 1,138 1,150 339,700
2015/03/06 1,130 1,152 1,125 1,137 426,800
2015/03/05 1,129 1,155 1,109 1,126 491,400
2015/03/04 1,100 1,115 1,082 1,109 347,500
2015/03/03 1,090 1,136 1,090 1,118 655,000
2015/03/02 1,060 1,096 1,054 1,090 393,100
2015/02/27 1,079 1,087 1,060 1,064 276,600
2015/02/26 1,079 1,108 1,069 1,079 457,600
2015/02/25 1,080 1,085 1,050 1,076 548,800
2015/02/24 1,013 1,074 1,011 1,070 867,500
2015/02/23 980 1,039 980 1,016 977,700
2015/02/20 980 982 963 972 183,200
2015/02/19 961 982 961 976 267,100
2015/02/18 971 976 953 970 408,600
2015/02/17 943 979 940 974 616,800
2015/02/16 919 947 910 945 342,300
2015/02/13 932 933 907 914 211,500
2015/02/12 936 940 923 925 242,200
2015/02/10 928 940 920 930 228,200
2015/02/09 948 950 920 931 426,600
2015/02/06 908 958 900 939 1,360,300
2015/02/05 889 889 859 863 248,100
2015/02/04 870 889 868 875 229,000
2015/02/03 884 885 854 861 229,200
2015/02/02 904 904 882 884 205,200
2015/01/30 899 908 897 903 213,700
2015/01/29 888 904 881 884 203,900
2015/01/28 881 895 876 893 132,400
2015/01/27 885 888 879 886 128,000
2015/01/26 873 879 864 876 158,100
2015/01/23 854 867 844 864 169,700
2015/01/22 839 849 835 839 153,800
2015/01/21 847 847 836 842 141,100
2015/01/20 835 852 835 851 96,000
2015/01/19 857 859 833 835 113,800
2015/01/16 841 848 832 846 198,000
2015/01/15 852 859 841 856 189,400
2015/01/14 849 863 845 852 178,000
2015/01/13 870 870 842 848 257,000
2015/01/09 882 889 871 875 139,500
2015/01/08 879 885 872 882 133,500
2015/01/07 865 876 861 869 114,700
2015/01/06 882 882 864 865 227,300
2015/01/05 885 896 879 889 174,700

このページの先頭へ