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

鶴弥(5386)の株価時系列情報

鶴弥(5386)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
2006/12/29 890 893 886 890 6,800
2006/12/28 876 880 876 880 3,100
2006/12/27 880 880 876 879 2,900
2006/12/26 880 880 875 879 3,300
2006/12/25 880 882 873 875 13,800
2006/12/22 888 888 880 882 4,300
2006/12/21 899 899 888 888 3,200
2006/12/20 890 890 888 888 1,800
2006/12/19 899 899 890 890 2,100
2006/12/18 900 905 891 900 4,700
2006/12/15 900 900 899 900 2,800
2006/12/14 900 900 900 900 1,700
2006/12/13 895 903 895 900 12,400
2006/12/12 885 897 885 897 6,300
2006/12/11 909 909 881 881 2,200
2006/12/08 880 900 880 900 900
2006/12/07 882 900 881 900 600
2006/12/06 887 890 880 880 1,300
2006/12/04 895 900 895 900 200
2006/12/01 910 910 910 910 300
2006/11/30 900 916 900 916 13,500
2006/11/29 895 898 895 898 500
2006/11/28 875 875 862 862 2,600
2006/11/27 879 882 879 880 700
2006/11/24 871 880 871 880 200
2006/11/22 863 863 862 862 300
2006/11/21 860 860 860 860 1,900
2006/11/20 880 880 875 880 1,000
2006/11/17 891 892 891 892 1,300
2006/11/16 902 902 890 890 4,800
2006/11/15 905 905 902 902 2,100
2006/11/14 903 903 902 902 300
2006/11/13 915 915 903 903 200
2006/11/10 910 915 900 915 2,200
2006/11/09 920 923 915 915 700
2006/11/08 925 925 910 913 2,500
2006/11/07 925 925 918 920 600
2006/11/06 920 920 915 915 1,800
2006/11/02 915 920 911 915 1,600
2006/11/01 920 923 920 920 3,200
2006/10/31 928 928 920 920 3,900
2006/10/30 930 930 922 922 2,300
2006/10/27 918 925 909 920 9,000
2006/10/26 908 908 905 905 900
2006/10/25 907 907 905 905 4,400
2006/10/24 906 907 905 906 4,800
2006/10/23 913 913 905 906 2,200
2006/10/20 905 905 903 903 1,100
2006/10/19 905 906 902 905 1,700
2006/10/18 908 908 905 905 1,400
2006/10/17 910 918 910 915 1,300
2006/10/16 915 915 906 906 1,200
2006/10/13 915 915 905 915 1,100
2006/10/12 914 915 914 915 2,200
2006/10/11 916 916 915 915 1,000
2006/10/10 927 927 916 920 1,100
2006/10/06 920 929 920 929 200
2006/10/05 931 931 917 920 1,700
2006/10/04 930 931 930 930 3,200
2006/10/03 935 950 930 931 4,800
2006/10/02 915 930 900 930 10,100
2006/09/29 918 918 915 915 1,800
2006/09/28 907 907 906 906 300
2006/09/27 910 910 910 910 2,000
2006/09/26 913 913 901 910 2,600
2006/09/25 915 930 912 920 4,700
2006/09/22 911 914 911 913 500
2006/09/21 927 927 915 917 3,800
2006/09/20 917 918 917 917 2,600
2006/09/19 912 919 912 917 1,500
2006/09/15 910 917 906 917 1,800
2006/09/14 900 915 900 910 1,200
2006/09/13 905 906 900 900 2,000
2006/09/12 911 911 905 905 800
2006/09/11 915 915 915 915 100
2006/09/08 927 927 901 915 4,000
2006/09/07 910 910 907 907 300
2006/09/06 910 920 910 920 2,900
2006/09/04 920 926 920 922 3,800
2006/09/01 910 925 910 920 600
2006/08/31 930 930 901 910 2,600
2006/08/30 920 920 920 920 600
2006/08/29 920 927 910 910 9,100
2006/08/28 917 918 917 918 3,600
2006/08/25 911 914 910 913 6,400
2006/08/24 909 911 909 910 3,400
2006/08/23 908 909 907 908 1,300
2006/08/22 918 918 902 907 2,900
2006/08/21 927 927 918 918 4,400
2006/08/18 906 917 904 917 2,900
2006/08/17 908 930 905 906 3,500
2006/08/16 908 910 905 905 3,200
2006/08/15 908 910 900 905 3,600
2006/08/14 910 910 908 908 1,500
2006/08/11 905 908 904 908 700
2006/08/10 896 900 896 900 1,100
2006/08/08 900 900 896 900 1,100
2006/08/07 891 900 890 892 1,900
2006/08/04 882 899 882 899 1,500
2006/08/03 920 920 920 920 100
2006/08/02 901 930 901 929 1,000
2006/08/01 890 891 890 891 300
2006/07/31 910 910 880 910 2,600
2006/07/28 910 910 910 910 100
2006/07/27 880 880 880 880 2,300
2006/07/26 890 890 880 880 5,800
2006/07/25 910 910 890 890 3,000
2006/07/24 915 950 900 900 3,600
2006/07/21 930 970 894 900 9,400
2006/07/20 870 870 869 870 900
2006/07/19 861 870 860 860 4,700
2006/07/18 900 900 870 870 2,600
2006/07/14 935 935 930 930 500
2006/07/13 936 940 936 940 1,000
2006/07/12 949 949 940 940 500
2006/07/11 960 960 950 950 1,800
2006/07/10 960 960 950 950 3,400
2006/07/07 970 975 969 969 1,700
2006/07/06 980 980 969 970 2,400
2006/07/05 973 973 971 971 300
2006/07/04 990 990 990 990 200
2006/06/30 970 1,000 970 994 3,200
2006/06/29 997 997 975 975 2,400
2006/06/28 990 998 990 995 400
2006/06/27 985 999 985 999 900
2006/06/26 999 999 985 985 900
2006/06/23 998 998 990 990 900
2006/06/22 976 999 976 999 2,800
2006/06/21 985 985 975 980 2,200
2006/06/20 976 976 975 975 2,400
2006/06/19 980 980 975 975 2,100
2006/06/16 951 985 951 982 13,800
2006/06/15 940 955 940 955 17,600
2006/06/14 935 940 932 940 1,600
2006/06/13 940 950 935 940 1,800
2006/06/12 953 980 950 950 4,800
2006/06/09 931 980 930 978 3,700
2006/06/08 960 960 926 926 2,900
2006/06/07 967 990 967 990 6,200
2006/06/06 990 990 966 967 3,400
2006/06/05 982 990 982 990 2,000
2006/06/02 1,002 1,002 961 990 6,600
2006/06/01 1,011 1,015 1,002 1,002 2,800
2006/05/31 1,029 1,029 1,010 1,010 1,100
2006/05/30 1,045 1,045 1,022 1,039 1,700
2006/05/29 1,015 1,049 1,003 1,049 5,000
2006/05/26 1,006 1,006 990 990 2,800
2006/05/25 1,005 1,005 1,005 1,005 1,100
2006/05/24 995 1,005 995 1,000 1,600
2006/05/23 1,010 1,010 999 1,009 4,100
2006/05/22 1,020 1,025 1,010 1,015 3,900
2006/05/19 1,017 1,017 1,001 1,001 1,600
2006/05/18 1,029 1,029 1,000 1,020 2,400
2006/05/17 1,040 1,040 1,001 1,015 2,900
2006/05/16 1,050 1,050 1,040 1,040 5,200
2006/05/15 1,053 1,053 1,043 1,043 2,200
2006/05/12 1,048 1,053 1,023 1,053 3,600
2006/05/11 1,079 1,079 1,001 1,050 7,100
2006/05/10 1,128 1,140 1,090 1,100 10,700
2006/05/09 1,180 1,200 1,135 1,140 19,100
2006/05/08 1,190 1,250 1,162 1,250 15,500
2006/05/02 1,189 1,189 1,150 1,170 3,000
2006/05/01 1,192 1,195 1,190 1,195 11,600
2006/04/28 1,190 1,195 1,162 1,192 19,200
2006/04/27 1,180 1,188 1,180 1,188 4,500
2006/04/26 1,180 1,185 1,150 1,185 8,900
2006/04/25 1,170 1,179 1,141 1,179 10,500
2006/04/24 1,120 1,148 1,100 1,148 5,900
2006/04/21 1,188 1,188 1,125 1,140 3,000
2006/04/20 1,190 1,190 1,175 1,190 7,200
2006/04/19 1,155 1,185 1,153 1,180 8,600
2006/04/18 1,180 1,180 1,151 1,156 1,800
2006/04/17 1,195 1,197 1,190 1,195 21,900
2006/04/14 1,194 1,194 1,150 1,193 8,400
2006/04/13 1,196 1,196 1,176 1,180 3,500
2006/04/12 1,180 1,196 1,180 1,196 9,000
2006/04/11 1,190 1,196 1,177 1,193 41,100
2006/04/10 1,168 1,198 1,162 1,198 14,100
2006/04/07 1,165 1,173 1,165 1,173 8,100
2006/04/06 1,175 1,183 1,145 1,170 23,800
2006/04/05 1,180 1,184 1,178 1,184 25,900
2006/04/04 1,150 1,184 1,143 1,181 33,000
2006/04/03 1,090 1,145 1,090 1,138 19,500
2006/03/31 1,040 1,077 1,040 1,077 10,900
2006/03/30 1,040 1,045 1,035 1,035 6,700
2006/03/29 1,035 1,049 1,033 1,045 3,300
2006/03/28 1,048 1,048 1,034 1,034 700
2006/03/27 1,031 1,050 1,030 1,042 4,700
2006/03/24 1,043 1,048 1,020 1,035 3,100
2006/03/23 1,043 1,043 1,023 1,023 7,400
2006/03/22 1,050 1,050 1,031 1,031 4,700
2006/03/20 1,021 1,050 1,012 1,050 10,500
2006/03/17 1,031 1,031 1,020 1,020 1,000
2006/03/16 1,030 1,035 1,015 1,030 20,100
2006/03/15 1,007 1,012 1,000 1,000 8,200
2006/03/14 1,030 1,031 1,027 1,027 2,600
2006/03/13 1,020 1,031 1,015 1,015 5,900
2006/03/10 988 999 988 999 1,800
2006/03/09 970 978 970 978 1,100
2006/03/08 999 999 962 970 4,400
2006/03/07 1,005 1,005 975 979 7,400
2006/03/06 1,000 1,029 1,000 1,000 4,000
2006/03/03 1,010 1,015 990 1,015 4,100
2006/03/02 1,032 1,032 1,010 1,010 1,900
2006/03/01 1,022 1,030 1,013 1,026 4,800
2006/02/28 1,026 1,060 1,015 1,060 7,700
2006/02/27 1,019 1,050 1,019 1,022 7,400
2006/02/24 1,015 1,015 1,006 1,015 5,400
2006/02/23 999 1,010 995 1,005 8,700
2006/02/22 980 995 970 995 16,700
2006/02/21 985 1,000 950 950 29,200
2006/02/20 1,015 1,031 1,000 1,005 12,800
2006/02/17 1,061 1,081 1,051 1,056 4,900
2006/02/16 1,098 1,098 1,080 1,081 1,900
2006/02/15 1,081 1,100 1,060 1,099 4,200
2006/02/14 1,080 1,082 1,000 1,080 10,900
2006/02/13 1,135 1,138 1,080 1,080 11,900
2006/02/10 1,150 1,150 1,140 1,140 4,200
2006/02/09 1,160 1,160 1,151 1,153 5,200
2006/02/08 1,169 1,169 1,160 1,160 4,700
2006/02/07 1,155 1,175 1,140 1,175 2,800
2006/02/06 1,175 1,175 1,131 1,140 8,800
2006/02/03 1,120 1,140 1,120 1,131 8,100
2006/02/02 1,132 1,142 1,122 1,124 11,400
2006/02/01 1,195 1,195 1,150 1,152 12,600
2006/01/31 1,200 1,200 1,189 1,199 7,500
2006/01/30 1,180 1,210 1,180 1,200 11,200
2006/01/27 1,180 1,190 1,170 1,181 8,300
2006/01/26 1,170 1,170 1,149 1,169 6,500
2006/01/25 1,138 1,150 1,138 1,145 7,400
2006/01/24 1,110 1,135 1,110 1,133 3,200
2006/01/23 1,151 1,159 1,100 1,101 10,500
2006/01/20 1,190 1,230 1,160 1,160 13,700
2006/01/19 1,070 1,233 1,070 1,190 35,000
2006/01/18 1,200 1,200 1,013 1,069 34,300
2006/01/17 1,224 1,224 1,210 1,210 17,300
2006/01/16 1,210 1,225 1,210 1,225 19,600
2006/01/13 1,211 1,219 1,201 1,205 13,700
2006/01/12 1,214 1,224 1,210 1,220 26,700
2006/01/11 1,236 1,245 1,201 1,226 36,500
2006/01/10 1,338 1,338 1,250 1,270 108,200
2006/01/06 1,130 1,150 1,110 1,138 32,400
2006/01/05 1,122 1,130 1,122 1,130 15,900
2006/01/04 1,120 1,126 1,120 1,121 8,700

このページの先頭へ