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
2014/12/30 2,450 2,450 2,449 2,449 200
2014/12/29 2,430 2,430 2,430 2,430 400
2014/12/26 2,451 2,451 2,429 2,430 2,400
2014/12/25 2,450 2,450 2,450 2,450 700
2014/12/24 2,440 2,440 2,430 2,440 1,400
2014/12/22 2,429 2,439 2,429 2,439 400
2014/12/19 2,400 2,439 2,400 2,439 600
2014/12/17 2,400 2,400 2,400 2,400 100
2014/12/16 2,437 2,437 2,437 2,437 100
2014/12/15 2,387 2,387 2,387 2,387 100
2014/12/12 2,420 2,420 2,386 2,386 400
2014/12/10 2,420 2,420 2,420 2,420 100
2014/12/09 2,470 2,470 2,370 2,465 2,300
2014/12/05 2,420 2,420 2,419 2,420 1,300
2014/12/04 2,450 2,450 2,449 2,450 400
2014/12/03 2,436 2,436 2,436 2,436 100
2014/12/02 2,396 2,396 2,386 2,386 400
2014/12/01 2,435 2,435 2,301 2,301 1,500
2014/11/28 2,435 2,435 2,435 2,435 100
2014/11/25 2,420 2,420 2,380 2,420 1,900
2014/11/20 2,420 2,420 2,420 2,420 400
2014/11/19 2,425 2,425 2,421 2,421 300
2014/11/17 2,495 2,495 2,380 2,420 1,600
2014/11/14 2,429 2,494 2,420 2,494 2,100
2014/11/13 2,429 2,429 2,400 2,400 700
2014/11/12 2,420 2,420 2,400 2,420 400
2014/11/11 2,400 2,428 2,400 2,420 600
2014/11/10 2,388 2,420 2,388 2,420 1,000
2014/11/06 2,420 2,420 2,380 2,380 800
2014/11/05 2,400 2,420 2,400 2,420 900
2014/11/04 2,390 2,420 2,390 2,420 3,300
2014/10/30 2,350 2,350 2,350 2,350 900
2014/10/29 2,350 2,350 2,350 2,350 500
2014/10/28 2,350 2,350 2,350 2,350 900
2014/10/27 2,350 2,350 2,350 2,350 1,000
2014/10/24 2,350 2,350 2,350 2,350 100
2014/10/21 2,371 2,371 2,350 2,350 200
2014/10/20 2,380 2,380 2,380 2,380 100
2014/10/17 2,335 2,339 2,261 2,290 1,300
2014/10/16 2,345 2,345 2,345 2,345 100
2014/10/14 2,356 2,360 2,356 2,360 500
2014/10/10 2,360 2,360 2,360 2,360 100
2014/10/07 2,399 2,399 2,360 2,360 200
2014/10/03 2,356 2,356 2,356 2,356 100
2014/10/02 2,351 2,355 2,351 2,355 900
2014/10/01 2,498 2,498 2,348 2,348 2,400
2014/09/30 2,498 2,498 2,498 2,498 2,200
2014/09/29 2,500 2,500 2,498 2,498 3,300
2014/09/26 2,500 2,500 2,500 2,500 200
2014/09/25 2,400 2,408 2,400 2,400 3,100
2014/09/24 2,400 2,400 2,400 2,400 4,400
2014/09/22 2,435 2,435 2,335 2,335 2,000
2014/09/19 2,371 2,382 2,371 2,382 200
2014/09/18 2,366 2,366 2,366 2,366 100
2014/09/16 2,350 2,350 2,350 2,350 200
2014/09/12 2,400 2,400 2,400 2,400 200
2014/09/11 2,360 2,360 2,360 2,360 100
2014/09/10 2,360 2,360 2,360 2,360 200
2014/09/03 2,399 2,399 2,399 2,399 100
2014/09/01 2,352 2,400 2,352 2,352 500
2014/08/29 2,371 2,395 2,350 2,350 3,400
2014/08/28 2,350 2,350 2,350 2,350 1,000
2014/08/27 2,295 2,295 2,275 2,277 1,700
2014/08/26 2,273 2,275 2,273 2,275 200
2014/08/25 2,289 2,289 2,266 2,266 200
2014/08/22 2,263 2,263 2,263 2,263 100
2014/08/21 2,265 2,275 2,265 2,271 1,300
2014/08/20 2,235 2,235 2,235 2,235 100
2014/08/18 2,240 2,279 2,236 2,237 1,800
2014/08/15 2,276 2,276 2,240 2,240 500
2014/08/14 2,280 2,280 2,279 2,279 900
2014/08/12 2,280 2,280 2,280 2,280 600
2014/08/11 2,250 2,280 2,250 2,280 700
2014/08/08 2,300 2,300 2,199 2,200 5,700
2014/08/07 2,300 2,300 2,299 2,300 2,800
2014/08/06 2,333 2,333 2,333 2,333 100
2014/07/28 2,355 2,380 2,355 2,380 500
2014/07/25 2,349 2,350 2,349 2,350 3,300
2014/07/24 2,349 2,349 2,349 2,349 100
2014/07/22 2,340 2,340 2,340 2,340 100
2014/07/18 2,350 2,350 2,335 2,335 300
2014/07/16 2,355 2,355 2,355 2,355 100
2014/07/15 2,355 2,355 2,355 2,355 100
2014/07/11 2,370 2,370 2,360 2,360 300
2014/07/08 2,398 2,434 2,398 2,434 2,000
2014/07/07 2,380 2,395 2,380 2,395 500
2014/07/01 2,351 2,351 2,351 2,351 200
2014/06/27 2,350 2,350 2,350 2,350 700
2014/06/25 2,398 2,398 2,340 2,340 1,400
2014/06/24 2,398 2,398 2,398 2,398 100
2014/06/23 2,350 2,350 2,350 2,350 1,400
2014/06/20 2,340 2,340 2,340 2,340 400
2014/06/19 2,340 2,349 2,340 2,349 700
2014/06/18 2,350 2,350 2,340 2,340 1,300
2014/06/13 2,340 2,340 2,340 2,340 600
2014/06/10 2,340 2,340 2,340 2,340 1,000
2014/06/05 2,334 2,334 2,334 2,334 100
2014/06/02 2,340 2,340 2,340 2,340 1,500
2014/05/30 2,340 2,340 2,335 2,335 3,000
2014/05/29 2,285 2,292 2,285 2,290 1,400
2014/05/28 2,340 2,340 2,310 2,310 3,500
2014/05/27 2,340 2,340 2,337 2,340 1,100
2014/05/26 2,280 2,340 2,280 2,340 3,100
2014/05/23 2,282 2,282 2,280 2,280 1,300
2014/05/22 2,280 2,300 2,280 2,299 400
2014/05/21 2,299 2,299 2,290 2,290 700
2014/05/20 2,339 2,339 2,339 2,339 100
2014/05/16 2,315 2,315 2,315 2,315 100
2014/05/15 2,340 2,340 2,340 2,340 100
2014/05/13 2,371 2,371 2,318 2,318 1,000
2014/05/08 2,385 2,385 2,315 2,315 600
2014/05/02 2,390 2,390 2,390 2,390 1,000
2014/05/01 2,395 2,395 2,390 2,390 1,000
2014/04/30 2,400 2,400 2,395 2,395 1,100
2014/04/25 2,395 2,395 2,395 2,395 900
2014/04/23 2,395 2,395 2,395 2,395 100
2014/04/22 2,390 2,390 2,390 2,390 200
2014/04/21 2,390 2,390 2,390 2,390 200
2014/04/17 2,397 2,397 2,397 2,397 300
2014/04/16 2,399 2,399 2,399 2,399 100
2014/04/15 2,315 2,365 2,315 2,365 300
2014/04/14 2,316 2,316 2,315 2,315 500
2014/04/11 2,315 2,316 2,315 2,316 600
2014/04/10 2,320 2,360 2,320 2,360 500
2014/04/09 2,380 2,381 2,315 2,315 3,200
2014/04/08 2,430 2,430 2,399 2,400 4,300
2014/04/07 2,430 2,430 2,430 2,430 200
2014/04/04 2,430 2,430 2,430 2,430 200
2014/04/03 2,450 2,450 2,430 2,431 1,000
2014/04/02 2,450 2,450 2,450 2,450 600
2014/03/31 2,450 2,450 2,450 2,450 100
2014/03/28 2,500 2,500 2,450 2,450 1,500
2014/03/27 2,500 2,505 2,500 2,500 1,100
2014/03/26 2,615 2,625 2,600 2,625 1,200
2014/03/25 2,595 2,600 2,590 2,600 2,700
2014/03/24 2,600 2,620 2,504 2,555 2,200
2014/03/20 2,605 2,625 2,595 2,595 1,500
2014/03/19 2,610 2,620 2,610 2,620 700
2014/03/17 2,680 2,680 2,605 2,605 700
2014/03/13 2,692 2,692 2,681 2,681 200
2014/03/12 2,634 2,634 2,634 2,634 800
2014/03/11 2,698 2,698 2,684 2,684 700
2014/03/10 2,700 2,700 2,697 2,697 400
2014/03/07 2,646 2,650 2,598 2,650 500
2014/03/06 2,598 2,655 2,598 2,649 1,600
2014/03/05 2,590 2,640 2,590 2,598 1,100
2014/03/04 2,600 2,635 2,600 2,635 1,200
2014/03/03 2,580 2,600 2,580 2,600 1,000
2014/02/28 2,630 2,630 2,630 2,630 500
2014/02/27 2,610 2,610 2,610 2,610 600
2014/02/26 2,548 2,610 2,548 2,610 1,000
2014/02/25 2,512 2,548 2,512 2,548 500
2014/02/24 2,520 2,520 2,512 2,512 500
2014/02/20 2,520 2,520 2,520 2,520 200
2014/02/19 2,580 2,580 2,570 2,570 900
2014/02/17 2,555 2,590 2,550 2,550 1,400
2014/02/13 2,515 2,530 2,512 2,512 600
2014/02/12 2,660 2,660 2,609 2,609 400
2014/02/10 2,610 2,610 2,610 2,610 100
2014/02/06 2,640 2,690 2,640 2,690 1,500
2014/02/05 2,680 2,680 2,660 2,660 200
2014/02/04 2,520 2,750 2,518 2,750 900
2014/02/03 2,700 2,700 2,700 2,700 100
2014/01/31 2,650 2,650 2,650 2,650 100
2014/01/30 2,800 2,850 2,650 2,650 1,900
2014/01/29 2,579 2,800 2,579 2,800 1,700
2014/01/28 2,480 2,580 2,480 2,579 1,100
2014/01/27 2,431 2,441 2,431 2,440 800
2014/01/24 2,530 2,530 2,430 2,430 1,300
2014/01/23 2,520 2,570 2,520 2,520 1,500
2014/01/22 2,516 2,550 2,516 2,550 400
2014/01/21 2,580 2,595 2,516 2,516 400
2014/01/20 2,550 2,550 2,500 2,500 1,300
2014/01/17 2,550 2,550 2,530 2,530 500
2014/01/16 2,500 2,550 2,500 2,550 200
2014/01/15 2,550 2,550 2,470 2,470 400
2014/01/14 2,500 2,500 2,500 2,500 200
2014/01/10 2,450 2,500 2,450 2,500 400
2014/01/09 2,490 2,495 2,490 2,490 400
2014/01/08 2,447 2,475 2,447 2,475 600
2014/01/07 2,444 2,447 2,438 2,447 700
2014/01/06 2,430 2,445 2,425 2,425 2,300

このページの先頭へ