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

天龍製鋸(5945)の株価時系列情報

天龍製鋸(5945)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 2,330 2,446 2,330 2,430 1,600
2013/12/27 2,330 2,330 2,280 2,330 7,700
2013/12/26 2,330 2,330 2,325 2,330 2,100
2013/12/25 2,319 2,330 2,310 2,325 1,500
2013/12/24 2,346 2,346 2,310 2,319 1,000
2013/12/20 2,340 2,340 2,340 2,340 400
2013/12/19 2,330 2,330 2,307 2,307 3,600
2013/12/18 2,316 2,316 2,316 2,316 100
2013/12/17 2,315 2,340 2,311 2,340 1,700
2013/12/16 2,315 2,315 2,315 2,315 500
2013/12/13 2,345 2,345 2,330 2,330 1,800
2013/12/12 2,330 2,330 2,330 2,330 500
2013/12/11 2,340 2,340 2,315 2,315 1,800
2013/12/10 2,315 2,315 2,312 2,313 1,200
2013/12/09 2,312 2,350 2,312 2,350 1,200
2013/12/06 2,311 2,351 2,311 2,350 1,100
2013/12/05 2,355 2,355 2,354 2,354 200
2013/12/03 2,310 2,359 2,310 2,352 900
2013/12/02 2,383 2,383 2,383 2,383 100
2013/11/29 2,320 2,320 2,300 2,300 600
2013/11/28 2,300 2,300 2,300 2,300 5,400
2013/11/27 2,350 2,350 2,349 2,350 1,100
2013/11/26 2,344 2,344 2,344 2,344 1,500
2013/11/25 2,300 2,344 2,300 2,344 2,800
2013/11/22 2,330 2,349 2,260 2,300 5,300
2013/11/21 2,349 2,349 2,250 2,330 4,700
2013/11/20 2,369 2,369 2,369 2,369 100
2013/11/18 2,300 2,349 2,250 2,349 2,400
2013/11/15 2,419 2,419 2,241 2,241 2,800
2013/11/14 2,390 2,390 2,390 2,390 200
2013/11/13 2,430 2,451 2,350 2,350 3,300
2013/11/11 2,447 2,447 2,447 2,447 300
2013/11/08 2,402 2,402 2,401 2,401 200
2013/11/07 2,400 2,449 2,399 2,402 1,200
2013/11/06 2,362 2,449 2,362 2,449 500
2013/10/30 2,370 2,440 2,370 2,440 200
2013/10/28 2,311 2,449 2,311 2,449 2,000
2013/10/25 2,340 2,340 2,340 2,340 1,000
2013/10/24 2,340 2,340 2,340 2,340 300
2013/10/23 2,340 2,340 2,340 2,340 200
2013/10/21 2,370 2,370 2,370 2,370 100
2013/10/17 2,350 2,350 2,331 2,331 600
2013/10/16 2,347 2,350 2,345 2,350 600
2013/10/15 2,305 2,305 2,305 2,305 300
2013/10/11 2,300 2,300 2,300 2,300 100
2013/10/10 2,287 2,287 2,287 2,287 100
2013/10/09 2,300 2,300 2,286 2,286 300
2013/10/08 2,344 2,358 2,330 2,330 600
2013/10/07 2,355 2,355 2,344 2,344 500
2013/10/04 2,349 2,349 2,349 2,349 700
2013/10/02 2,352 2,356 2,352 2,352 400
2013/09/30 2,350 2,351 2,350 2,351 300
2013/09/27 2,350 2,350 2,349 2,350 4,300
2013/09/26 2,350 2,350 2,350 2,350 2,400
2013/09/25 2,350 2,350 2,350 2,350 2,200
2013/09/24 2,350 2,350 2,350 2,350 400
2013/09/20 2,390 2,390 2,350 2,350 2,000
2013/09/19 2,310 2,351 2,310 2,350 2,100
2013/09/18 2,310 2,310 2,310 2,310 900
2013/09/17 2,350 2,350 2,350 2,350 300
2013/09/13 2,350 2,355 2,350 2,355 300
2013/09/12 2,300 2,300 2,300 2,300 500
2013/09/11 2,325 2,331 2,310 2,331 1,100
2013/09/10 2,350 2,350 2,325 2,325 600
2013/09/09 2,365 2,365 2,327 2,349 500
2013/09/06 2,317 2,317 2,317 2,317 200
2013/09/04 2,417 2,417 2,417 2,417 100
2013/09/02 2,418 2,418 2,418 2,418 1,200
2013/08/30 2,418 2,418 2,418 2,418 1,200
2013/08/29 2,418 2,418 2,418 2,418 1,200
2013/08/28 2,438 2,438 2,418 2,418 1,300
2013/08/27 2,400 2,418 2,400 2,418 1,200
2013/08/26 2,400 2,400 2,400 2,400 1,500
2013/08/20 2,390 2,400 2,390 2,400 2,100
2013/08/19 2,380 2,380 2,370 2,370 800
2013/08/16 2,380 2,380 2,380 2,380 100
2013/08/15 2,370 2,370 2,370 2,370 100
2013/08/14 2,350 2,350 2,350 2,350 100
2013/08/08 2,400 2,400 2,300 2,300 2,100
2013/08/07 2,350 2,350 2,350 2,350 100
2013/08/02 2,400 2,400 2,385 2,385 300
2013/07/31 2,400 2,400 2,400 2,400 200
2013/07/30 2,400 2,400 2,400 2,400 100
2013/07/29 2,380 2,380 2,380 2,380 1,400
2013/07/25 2,380 2,380 2,380 2,380 1,900
2013/07/24 2,380 2,380 2,380 2,380 100
2013/07/23 2,380 2,380 2,380 2,380 100
2013/07/22 2,370 2,370 2,370 2,370 100
2013/07/19 2,420 2,420 2,420 2,420 100
2013/07/18 2,402 2,402 2,400 2,400 700
2013/07/16 2,400 2,450 2,400 2,400 400
2013/07/12 2,321 2,330 2,321 2,330 1,600
2013/07/11 2,310 2,349 2,310 2,349 600
2013/07/09 2,355 2,355 2,355 2,355 200
2013/07/05 2,355 2,355 2,355 2,355 200
2013/07/04 2,350 2,350 2,350 2,350 100
2013/07/03 2,300 2,335 2,300 2,335 300
2013/07/02 2,435 2,435 2,310 2,310 1,000
2013/07/01 2,440 2,440 2,440 2,440 100
2013/06/28 2,400 2,400 2,400 2,400 400
2013/06/27 2,405 2,405 2,400 2,400 700
2013/06/26 2,405 2,405 2,405 2,405 200
2013/06/25 2,355 2,355 2,355 2,355 900
2013/06/24 2,355 2,355 2,355 2,355 100
2013/06/21 2,205 2,205 2,205 2,205 100
2013/06/20 2,230 2,230 2,230 2,230 200
2013/06/18 2,200 2,240 2,190 2,240 1,400
2013/06/17 2,250 2,250 2,250 2,250 500
2013/06/14 2,224 2,224 2,222 2,222 400
2013/06/12 2,250 2,250 2,250 2,250 500
2013/06/11 2,445 2,445 2,445 2,445 100
2013/06/10 2,224 2,224 2,224 2,224 100
2013/06/07 2,250 2,250 2,222 2,222 1,000
2013/06/05 2,331 2,341 2,331 2,341 200
2013/06/04 2,250 2,335 2,250 2,335 1,000
2013/06/03 2,415 2,415 2,231 2,231 1,200
2013/05/29 2,445 2,445 2,400 2,445 400
2013/05/28 2,495 2,495 2,445 2,445 1,000
2013/05/27 2,400 2,445 2,400 2,445 300
2013/05/24 2,390 2,500 2,386 2,400 2,400
2013/05/23 2,495 2,495 2,400 2,400 600
2013/05/22 2,490 2,490 2,450 2,450 400
2013/05/20 2,500 2,500 2,500 2,500 100
2013/05/17 2,435 2,435 2,435 2,435 500
2013/05/16 2,450 2,450 2,380 2,380 2,600
2013/05/15 2,500 2,530 2,401 2,455 2,600
2013/05/13 2,350 2,400 2,350 2,400 2,100
2013/05/10 2,300 2,349 2,300 2,349 800
2013/05/09 2,300 2,300 2,300 2,300 100
2013/05/07 2,300 2,300 2,200 2,250 6,300
2013/05/01 2,151 2,300 2,151 2,300 1,100
2013/04/26 2,299 2,299 2,299 2,299 100
2013/04/25 2,200 2,201 2,180 2,201 1,900
2013/04/24 2,250 2,250 2,200 2,200 600
2013/04/22 2,180 2,200 2,180 2,200 1,400
2013/04/19 2,175 2,175 2,175 2,175 300
2013/04/18 2,174 2,174 2,174 2,174 200
2013/04/17 2,170 2,175 2,170 2,175 800
2013/04/16 2,175 2,175 2,175 2,175 200
2013/04/15 2,175 2,175 2,175 2,175 100
2013/04/11 2,175 2,175 2,175 2,175 1,000
2013/04/10 2,175 2,175 2,175 2,175 900
2013/04/09 2,175 2,175 2,175 2,175 100
2013/04/08 2,192 2,192 2,125 2,125 600
2013/04/05 2,149 2,150 2,100 2,120 1,000
2013/04/04 2,100 2,100 2,100 2,100 100
2013/04/02 2,090 2,100 2,090 2,100 500
2013/03/29 2,167 2,167 2,167 2,167 100
2013/03/28 2,169 2,169 2,169 2,169 100
2013/03/27 2,069 2,069 2,069 2,069 100
2013/03/26 2,160 2,160 2,111 2,111 1,700
2013/03/22 2,149 2,149 2,149 2,149 1,000
2013/03/19 2,111 2,199 2,111 2,199 1,300
2013/03/14 2,200 2,200 2,200 2,200 200
2013/03/13 2,165 2,200 2,165 2,200 300
2013/03/11 2,111 2,157 2,111 2,157 800
2013/03/08 2,150 2,150 2,110 2,110 900
2013/03/07 2,102 2,146 2,100 2,100 1,300
2013/03/06 2,145 2,145 2,145 2,145 100
2013/03/04 2,100 2,144 2,100 2,144 500
2013/02/28 2,095 2,095 2,095 2,095 100
2013/02/25 2,061 2,061 2,061 2,061 1,500
2013/02/22 2,061 2,061 2,061 2,061 1,500
2013/02/21 2,101 2,101 2,101 2,101 300
2013/02/15 2,051 2,051 2,051 2,051 100
2013/02/14 2,152 2,152 2,050 2,072 1,100
2013/02/13 2,102 2,152 2,102 2,152 800
2013/02/12 2,300 2,300 2,280 2,280 200
2013/02/06 2,350 2,350 2,350 2,350 200
2013/02/04 2,150 2,300 2,150 2,300 900
2013/02/01 2,150 2,150 2,150 2,150 900
2013/01/30 2,150 2,150 2,150 2,150 300
2013/01/29 2,150 2,150 2,150 2,150 700
2013/01/28 2,100 2,100 2,100 2,100 600
2013/01/25 2,100 2,101 2,100 2,100 3,100
2013/01/23 2,100 2,100 2,100 2,100 100
2013/01/21 2,220 2,250 2,100 2,100 800
2013/01/18 2,030 2,030 2,030 2,030 200
2013/01/08 2,030 2,030 2,030 2,030 200
2013/01/07 1,951 1,951 1,950 1,950 1,400
2013/01/04 1,951 1,951 1,951 1,951 400

このページの先頭へ