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
2017/12/29 1,244 1,262 1,229 1,234 240,300
2017/12/28 1,259 1,262 1,246 1,248 205,800
2017/12/27 1,240 1,275 1,231 1,265 296,300
2017/12/26 1,280 1,295 1,256 1,257 298,900
2017/12/25 1,310 1,313 1,276 1,283 204,900
2017/12/22 1,342 1,342 1,292 1,310 547,600
2017/12/21 1,285 1,349 1,283 1,349 596,400
2017/12/20 1,281 1,303 1,268 1,289 490,200
2017/12/19 1,288 1,309 1,274 1,302 460,700
2017/12/18 1,244 1,294 1,244 1,284 491,900
2017/12/15 1,228 1,244 1,213 1,233 320,000
2017/12/14 1,195 1,229 1,189 1,228 512,700
2017/12/13 1,315 1,315 1,195 1,196 1,327,400
2017/12/12 1,249 1,329 1,239 1,323 867,900
2017/12/11 1,277 1,277 1,243 1,247 246,100
2017/12/08 1,242 1,277 1,242 1,277 317,600
2017/12/07 1,250 1,259 1,239 1,255 214,000
2017/12/06 1,230 1,257 1,228 1,229 349,700
2017/12/05 1,221 1,241 1,206 1,231 252,900
2017/12/04 1,270 1,274 1,227 1,228 214,700
2017/12/01 1,255 1,278 1,240 1,270 375,000
2017/11/30 1,285 1,295 1,244 1,260 444,200
2017/11/29 1,288 1,302 1,272 1,296 386,400
2017/11/28 1,286 1,302 1,267 1,277 353,700
2017/11/27 1,316 1,319 1,254 1,276 436,500
2017/11/24 1,282 1,318 1,281 1,309 561,900
2017/11/22 1,244 1,292 1,231 1,280 628,000
2017/11/21 1,232 1,265 1,228 1,230 413,500
2017/11/20 1,208 1,235 1,194 1,228 392,700
2017/11/17 1,213 1,227 1,205 1,214 464,400
2017/11/16 1,170 1,221 1,162 1,205 642,100
2017/11/15 1,218 1,222 1,168 1,172 633,800
2017/11/14 1,213 1,241 1,200 1,231 787,200
2017/11/13 1,174 1,245 1,167 1,224 1,406,100
2017/11/10 1,100 1,155 1,090 1,152 1,802,700
2017/11/09 1,009 1,034 1,006 1,019 375,900
2017/11/08 1,006 1,011 999 1,003 213,400
2017/11/07 995 1,015 987 1,011 301,300
2017/11/06 1,006 1,008 993 997 254,900
2017/11/02 1,029 1,029 1,005 1,006 227,300
2017/11/01 1,034 1,042 1,023 1,027 252,400
2017/10/31 1,006 1,029 1,004 1,026 154,700
2017/10/30 1,011 1,019 1,009 1,015 270,200
2017/10/27 1,014 1,019 1,002 1,014 211,100
2017/10/26 1,010 1,017 993 1,010 359,400
2017/10/25 1,042 1,045 1,021 1,024 240,400
2017/10/24 1,018 1,042 1,017 1,041 301,100
2017/10/23 994 1,016 991 1,013 216,800
2017/10/20 993 999 979 984 206,400
2017/10/19 991 1,002 989 996 201,000
2017/10/18 1,000 1,003 990 994 201,000
2017/10/17 1,011 1,013 999 1,004 130,700
2017/10/16 1,021 1,028 1,005 1,008 180,100
2017/10/13 1,020 1,022 1,003 1,012 214,100
2017/10/12 1,021 1,030 1,016 1,024 147,500
2017/10/11 1,040 1,044 1,021 1,021 148,100
2017/10/10 1,030 1,040 1,026 1,038 148,600
2017/10/06 1,031 1,039 1,020 1,023 141,800
2017/10/05 1,050 1,057 1,028 1,029 163,500
2017/10/04 1,051 1,063 1,044 1,045 261,400
2017/10/03 1,036 1,050 1,036 1,048 307,900
2017/10/02 1,012 1,034 1,007 1,032 266,600
2017/09/29 1,009 1,014 1,003 1,005 84,000
2017/09/28 1,006 1,011 998 1,009 268,500
2017/09/27 986 1,005 986 1,005 196,300
2017/09/26 991 994 982 993 132,100
2017/09/25 1,000 1,008 990 992 119,300
2017/09/22 998 1,007 987 992 199,800
2017/09/21 1,035 1,039 996 998 377,700
2017/09/20 1,033 1,054 1,028 1,031 297,900
2017/09/19 1,042 1,042 1,031 1,032 155,200
2017/09/15 1,013 1,038 1,011 1,031 288,700
2017/09/14 1,019 1,024 1,005 1,011 145,500
2017/09/13 1,028 1,033 1,018 1,018 142,300
2017/09/12 1,018 1,032 1,018 1,023 222,200
2017/09/11 1,011 1,021 1,002 1,010 149,000
2017/09/08 993 1,004 988 997 190,600
2017/09/07 995 997 982 987 161,500
2017/09/06 964 985 953 980 192,700
2017/09/05 1,017 1,022 986 986 239,500
2017/09/04 1,021 1,032 1,014 1,017 218,800
2017/09/01 1,017 1,038 1,005 1,032 382,400
2017/08/31 1,018 1,020 988 1,005 456,400
2017/08/30 1,041 1,043 1,019 1,023 200,900
2017/08/29 1,016 1,041 1,011 1,039 267,600
2017/08/28 1,045 1,049 1,031 1,037 278,600
2017/08/25 1,033 1,045 1,024 1,036 258,900
2017/08/24 1,021 1,043 1,017 1,030 409,300
2017/08/23 1,025 1,038 1,016 1,018 313,600
2017/08/22 1,012 1,021 1,001 1,016 297,000
2017/08/21 1,020 1,032 1,002 1,008 327,900
2017/08/18 991 1,012 982 1,010 460,300
2017/08/17 973 1,010 971 1,009 650,000
2017/08/16 949 968 947 963 234,000
2017/08/15 947 957 940 945 197,200
2017/08/14 938 949 933 939 188,200
2017/08/10 948 961 940 953 324,000
2017/08/09 963 967 941 946 247,900
2017/08/08 982 985 958 964 274,600
2017/08/07 1,006 1,007 982 982 382,000
2017/08/04 985 1,033 985 1,003 1,648,700
2017/08/03 956 962 931 943 289,300
2017/08/02 922 957 922 957 255,800
2017/08/01 950 950 922 936 183,700
2017/07/31 947 952 936 940 113,600
2017/07/28 950 953 943 949 183,600
2017/07/27 949 957 946 949 155,700
2017/07/26 958 958 942 949 177,900
2017/07/25 938 953 935 946 251,700
2017/07/24 926 934 917 931 97,800
2017/07/21 928 943 928 935 165,500
2017/07/20 939 943 930 934 165,500
2017/07/19 920 939 919 931 224,400
2017/07/18 911 922 910 918 132,200
2017/07/14 913 918 908 914 119,500
2017/07/13 913 916 904 910 106,500
2017/07/12 920 929 912 912 156,100
2017/07/11 920 923 913 920 162,700
2017/07/10 918 926 912 913 236,100
2017/07/07 919 920 906 908 243,300
2017/07/06 903 933 900 929 657,900
2017/07/05 884 900 880 898 249,200
2017/07/04 895 903 881 884 416,100
2017/07/03 864 890 863 887 269,700
2017/06/30 871 871 855 863 144,300
2017/06/29 875 887 874 880 142,500
2017/06/28 879 885 871 872 150,100
2017/06/27 871 879 870 879 86,500
2017/06/26 886 892 870 870 124,000
2017/06/23 865 897 864 885 525,900
2017/06/22 854 864 852 855 131,400
2017/06/21 869 873 855 855 85,900
2017/06/20 860 873 859 870 137,100
2017/06/19 858 858 849 849 106,100
2017/06/16 865 870 857 861 70,600
2017/06/15 859 871 855 857 144,600
2017/06/14 880 880 860 860 128,200
2017/06/13 857 879 854 876 408,500
2017/06/12 853 859 846 856 156,500
2017/06/09 865 869 850 852 225,800
2017/06/08 845 868 844 860 437,600
2017/06/07 822 844 822 842 134,400
2017/06/06 836 841 827 827 153,700
2017/06/05 836 850 833 839 259,800
2017/06/02 822 839 822 832 243,700
2017/06/01 819 819 807 808 122,200
2017/05/31 822 830 812 815 170,300
2017/05/30 819 823 802 820 154,200
2017/05/29 818 824 813 813 61,300
2017/05/26 825 830 819 822 155,600
2017/05/25 825 832 818 819 135,800
2017/05/24 816 822 815 820 97,700
2017/05/23 819 823 806 806 165,500
2017/05/22 823 826 818 822 57,200
2017/05/19 834 835 817 820 73,400
2017/05/18 806 844 806 831 337,700
2017/05/17 827 830 819 820 83,000
2017/05/16 843 844 828 837 112,700
2017/05/15 825 842 823 839 210,100
2017/05/12 834 839 828 836 194,200
2017/05/11 853 854 835 839 230,000
2017/05/10 835 870 828 853 824,400
2017/05/09 819 820 809 814 174,100
2017/05/08 807 821 807 816 282,200
2017/05/02 798 805 797 801 134,800
2017/05/01 786 800 786 797 83,700
2017/04/28 791 798 789 790 97,000
2017/04/27 781 793 779 791 117,500
2017/04/26 780 788 776 786 126,400
2017/04/25 750 767 748 766 131,300
2017/04/24 751 762 743 743 175,100
2017/04/21 735 747 734 745 105,400
2017/04/20 730 740 727 731 124,700
2017/04/19 716 733 715 727 120,500
2017/04/18 720 726 717 723 132,800
2017/04/17 700 709 700 706 58,800
2017/04/14 700 709 695 705 97,900
2017/04/13 716 718 704 709 221,700
2017/04/12 736 736 722 727 99,100
2017/04/11 747 751 741 743 62,900
2017/04/10 754 756 746 754 68,700
2017/04/07 745 758 740 745 152,200
2017/04/06 759 761 736 742 159,700
2017/04/05 770 785 752 764 175,700
2017/04/04 790 791 762 769 141,400
2017/04/03 788 798 781 790 125,700
2017/03/31 806 807 782 782 168,000
2017/03/30 799 812 793 797 198,700
2017/03/29 792 800 788 796 105,800
2017/03/28 784 797 784 794 148,400
2017/03/27 772 776 767 775 91,500
2017/03/24 773 788 771 781 80,400
2017/03/23 765 772 762 770 86,000
2017/03/22 795 795 764 766 170,800
2017/03/21 797 804 793 803 79,700
2017/03/17 795 803 790 797 142,700
2017/03/16 781 797 776 797 94,500
2017/03/15 792 794 782 786 82,100
2017/03/14 795 800 792 797 45,300
2017/03/13 810 810 794 795 114,100
2017/03/10 799 815 797 811 273,900
2017/03/09 792 798 783 785 89,300
2017/03/08 807 807 784 787 210,700
2017/03/07 812 816 803 805 143,900
2017/03/06 815 825 814 814 129,300
2017/03/03 811 825 811 819 161,700
2017/03/02 815 827 809 811 232,400
2017/03/01 806 811 796 808 200,200
2017/02/28 800 815 799 803 215,900
2017/02/27 790 797 783 796 157,100
2017/02/24 798 809 794 805 167,800
2017/02/23 795 806 789 804 186,400
2017/02/22 798 801 793 797 175,300
2017/02/21 791 797 786 797 107,900
2017/02/20 774 791 771 789 214,900
2017/02/17 752 777 750 775 219,800
2017/02/16 754 759 747 753 145,000
2017/02/15 745 755 741 746 115,000
2017/02/14 731 743 731 737 187,700
2017/02/13 730 736 721 725 159,200
2017/02/10 726 731 721 722 152,000
2017/02/09 716 724 712 719 82,000
2017/02/08 716 722 712 720 81,000
2017/02/07 723 724 715 718 133,600
2017/02/06 716 727 715 725 236,300
2017/02/03 683 716 683 703 394,900
2017/02/02 685 685 666 668 131,600
2017/02/01 680 684 673 680 107,000
2017/01/31 678 685 673 681 108,300
2017/01/30 684 690 679 686 160,800
2017/01/27 679 687 677 684 156,200
2017/01/26 670 678 668 676 183,600
2017/01/25 669 670 662 668 100,500
2017/01/24 651 659 645 658 108,700
2017/01/23 651 655 645 649 63,500
2017/01/20 650 654 647 652 70,500
2017/01/19 650 653 646 650 67,500
2017/01/18 638 643 632 641 85,200
2017/01/17 655 655 640 641 81,700
2017/01/16 659 664 646 654 59,800
2017/01/13 659 667 653 664 85,800
2017/01/12 668 668 654 659 71,100
2017/01/11 671 675 667 671 92,600
2017/01/10 670 670 655 663 100,400
2017/01/06 673 675 669 672 116,800
2017/01/05 666 674 666 672 132,900
2017/01/04 647 669 647 668 134,200

このページの先頭へ