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
2015/12/29 2,500 2,500 2,500 2,500 800
2015/12/28 2,500 2,500 2,500 2,500 100
2015/12/25 2,535 2,536 2,525 2,525 6,000
2015/12/22 2,535 2,535 2,535 2,535 200
2015/12/21 2,525 2,525 2,525 2,525 700
2015/12/18 2,560 2,560 2,560 2,560 300
2015/12/17 2,526 2,526 2,526 2,526 100
2015/12/16 2,527 2,530 2,526 2,526 300
2015/12/14 2,530 2,530 2,530 2,530 200
2015/12/10 2,540 2,545 2,534 2,534 3,200
2015/12/09 2,580 2,580 2,550 2,550 600
2015/12/04 2,560 2,560 2,560 2,560 600
2015/12/03 2,533 2,533 2,533 2,533 100
2015/12/01 2,560 2,560 2,531 2,531 200
2015/11/27 2,560 2,560 2,560 2,560 300
2015/11/25 2,555 2,555 2,555 2,555 1,000
2015/11/20 2,555 2,555 2,555 2,555 200
2015/11/19 2,570 2,570 2,570 2,570 100
2015/11/18 2,542 2,542 2,521 2,521 200
2015/11/17 2,571 2,571 2,542 2,542 900
2015/11/13 2,527 2,561 2,527 2,560 900
2015/11/12 2,600 2,620 2,600 2,620 2,600
2015/11/11 2,610 2,620 2,610 2,620 1,500
2015/11/09 2,560 2,560 2,560 2,560 200
2015/11/05 2,532 2,560 2,532 2,560 200
2015/11/04 2,610 2,610 2,560 2,560 600
2015/11/02 2,590 2,590 2,590 2,590 600
2015/10/30 2,595 2,595 2,590 2,590 800
2015/10/29 2,595 2,595 2,595 2,595 600
2015/10/27 2,595 2,595 2,595 2,595 800
2015/10/26 2,550 2,595 2,550 2,595 2,100
2015/10/23 2,530 2,550 2,530 2,550 200
2015/10/22 2,530 2,530 2,530 2,530 100
2015/10/21 2,510 2,510 2,510 2,510 100
2015/10/19 2,510 2,510 2,510 2,510 100
2015/10/16 2,530 2,530 2,513 2,513 500
2015/10/14 2,518 2,530 2,518 2,530 500
2015/10/08 2,568 2,568 2,568 2,568 200
2015/10/02 2,590 2,590 2,590 2,590 700
2015/09/29 2,540 2,540 2,500 2,500 1,500
2015/09/28 2,504 2,505 2,504 2,504 1,100
2015/09/18 2,500 2,504 2,500 2,504 700
2015/09/17 2,505 2,505 2,504 2,504 200
2015/09/16 2,510 2,510 2,500 2,500 1,100
2015/09/15 2,540 2,540 2,520 2,520 200
2015/09/14 2,501 2,501 2,501 2,501 1,100
2015/09/11 2,496 2,501 2,496 2,501 600
2015/09/10 2,539 2,539 2,505 2,505 600
2015/09/09 2,501 2,501 2,501 2,501 100
2015/09/08 2,496 2,496 2,495 2,496 700
2015/09/07 2,500 2,501 2,499 2,499 3,100
2015/09/04 2,550 2,550 2,501 2,501 1,700
2015/09/03 2,520 2,550 2,520 2,550 300
2015/09/02 2,520 2,520 2,520 2,520 500
2015/09/01 2,540 2,569 2,524 2,524 500
2015/08/28 2,591 2,591 2,523 2,523 2,200
2015/08/27 2,590 2,599 2,571 2,590 1,200
2015/08/26 2,569 2,570 2,568 2,569 2,200
2015/08/25 2,501 2,569 2,501 2,569 1,800
2015/08/24 2,570 2,570 2,501 2,501 2,200
2015/08/21 2,570 2,576 2,568 2,568 1,600
2015/08/20 2,561 2,600 2,556 2,566 3,000
2015/08/19 2,590 2,590 2,563 2,563 200
2015/08/18 2,590 2,590 2,590 2,590 100
2015/08/17 2,588 2,589 2,588 2,589 300
2015/08/14 2,588 2,588 2,588 2,588 500
2015/08/13 2,556 2,589 2,556 2,589 700
2015/08/12 2,555 2,561 2,553 2,556 1,300
2015/08/11 2,602 2,602 2,575 2,577 1,900
2015/08/10 2,544 2,571 2,544 2,557 1,800
2015/08/06 2,595 2,595 2,562 2,582 1,700
2015/08/05 2,595 2,595 2,580 2,595 1,400
2015/08/04 2,596 2,599 2,596 2,596 500
2015/08/03 2,599 2,600 2,599 2,599 500
2015/07/31 2,600 2,600 2,599 2,599 1,800
2015/07/30 2,599 2,599 2,599 2,599 1,000
2015/07/28 2,593 2,593 2,591 2,591 2,200
2015/07/27 2,596 2,598 2,593 2,593 3,600
2015/07/24 2,594 2,594 2,594 2,594 100
2015/07/23 2,610 2,610 2,599 2,600 2,200
2015/07/22 2,606 2,609 2,603 2,609 1,900
2015/07/21 2,602 2,605 2,602 2,605 500
2015/07/17 2,605 2,605 2,605 2,605 500
2015/07/16 2,604 2,605 2,604 2,605 700
2015/07/15 2,603 2,604 2,583 2,604 600
2015/07/14 2,604 2,605 2,603 2,604 1,900
2015/07/13 2,600 2,600 2,590 2,600 300
2015/07/10 2,594 2,605 2,594 2,600 1,200
2015/07/09 2,610 2,610 2,581 2,593 5,100
2015/07/08 2,617 2,617 2,601 2,606 1,300
2015/07/07 2,644 2,644 2,644 2,644 400
2015/07/06 2,616 2,617 2,615 2,615 1,100
2015/07/03 2,618 2,644 2,618 2,618 1,300
2015/07/02 2,645 2,645 2,644 2,644 600
2015/07/01 2,645 2,649 2,644 2,645 900
2015/06/30 2,634 2,634 2,606 2,606 500
2015/06/29 2,591 2,601 2,591 2,601 600
2015/06/26 2,633 2,634 2,590 2,590 2,700
2015/06/25 2,633 2,633 2,632 2,633 1,000
2015/06/19 2,626 2,626 2,626 2,626 100
2015/06/18 2,632 2,649 2,618 2,649 1,600
2015/06/16 2,649 2,649 2,649 2,649 100
2015/06/15 2,645 2,650 2,614 2,614 1,400
2015/06/12 2,640 2,640 2,640 2,640 100
2015/06/11 2,616 2,630 2,616 2,630 200
2015/06/10 2,616 2,616 2,616 2,616 100
2015/06/09 2,623 2,623 2,616 2,616 200
2015/06/08 2,611 2,635 2,611 2,619 1,500
2015/06/04 2,645 2,645 2,645 2,645 100
2015/06/03 2,630 2,645 2,630 2,645 400
2015/06/02 2,645 2,645 2,645 2,645 100
2015/06/01 2,620 2,660 2,620 2,660 1,300
2015/05/29 2,633 2,650 2,625 2,650 4,600
2015/05/27 2,600 2,632 2,600 2,632 2,300
2015/05/26 2,635 2,635 2,608 2,608 1,800
2015/05/25 2,648 2,648 2,635 2,648 1,200
2015/05/22 2,635 2,650 2,635 2,650 500
2015/05/21 2,635 2,635 2,635 2,635 1,100
2015/05/20 2,644 2,654 2,603 2,637 6,600
2015/05/19 2,694 2,694 2,694 2,694 100
2015/05/18 2,601 2,649 2,601 2,648 2,200
2015/05/15 2,650 2,651 2,560 2,603 6,300
2015/05/14 2,695 2,700 2,695 2,700 800
2015/05/13 2,690 2,700 2,690 2,700 1,300
2015/05/12 2,665 2,665 2,665 2,665 1,000
2015/05/11 2,655 2,665 2,655 2,657 600
2015/05/08 2,676 2,690 2,676 2,690 300
2015/05/07 2,696 2,696 2,652 2,676 600
2015/04/30 2,692 2,720 2,670 2,720 2,200
2015/04/28 2,692 2,692 2,692 2,692 100
2015/04/27 2,691 2,700 2,691 2,691 600
2015/04/23 2,706 2,720 2,691 2,691 1,000
2015/04/22 2,706 2,706 2,706 2,706 100
2015/04/21 2,705 2,705 2,705 2,705 300
2015/04/20 2,684 2,718 2,684 2,705 1,200
2015/04/17 2,734 2,734 2,734 2,734 100
2015/04/16 2,732 2,745 2,732 2,734 1,600
2015/04/15 2,730 2,748 2,730 2,737 700
2015/04/14 2,725 2,730 2,725 2,730 500
2015/04/10 2,706 2,706 2,705 2,705 200
2015/04/09 2,700 2,700 2,700 2,700 2,000
2015/04/08 2,678 2,678 2,678 2,678 100
2015/04/07 2,680 2,684 2,680 2,680 1,500
2015/04/06 2,700 2,700 2,700 2,700 700
2015/04/03 2,745 2,745 2,715 2,715 200
2015/04/02 2,700 2,773 2,700 2,714 1,400
2015/04/01 2,710 2,710 2,620 2,665 1,900
2015/03/31 2,705 2,711 2,705 2,710 500
2015/03/30 2,711 2,725 2,701 2,701 500
2015/03/27 2,760 2,760 2,685 2,685 500
2015/03/26 2,775 2,775 2,775 2,775 800
2015/03/25 2,751 2,775 2,751 2,775 400
2015/03/24 2,750 2,750 2,750 2,750 2,300
2015/03/23 2,750 2,750 2,735 2,750 600
2015/03/20 2,800 2,800 2,749 2,749 900
2015/03/19 2,800 2,801 2,800 2,800 800
2015/03/18 2,850 2,850 2,796 2,800 6,100
2015/03/17 2,749 2,800 2,749 2,752 1,700
2015/03/16 2,700 2,721 2,670 2,701 3,400
2015/03/13 2,650 2,676 2,648 2,676 5,600
2015/03/12 2,650 2,650 2,610 2,630 2,900
2015/03/11 2,586 2,586 2,580 2,580 1,200
2015/03/10 2,599 2,599 2,580 2,580 3,500
2015/03/09 2,581 2,599 2,581 2,599 700
2015/03/06 2,620 2,620 2,591 2,593 1,000
2015/03/05 2,601 2,615 2,596 2,600 1,500
2015/03/04 2,611 2,612 2,605 2,605 1,800
2015/03/03 2,617 2,617 2,615 2,615 800
2015/03/02 2,620 2,620 2,618 2,620 300
2015/02/27 2,610 2,620 2,610 2,620 1,100
2015/02/26 2,649 2,649 2,605 2,620 2,700
2015/02/25 2,649 2,649 2,649 2,649 100
2015/02/24 2,601 2,606 2,601 2,606 1,300
2015/02/23 2,640 2,640 2,640 2,640 300
2015/02/20 2,650 2,689 2,601 2,640 1,400
2015/02/19 2,650 2,650 2,650 2,650 400
2015/02/18 2,690 2,699 2,635 2,650 1,400
2015/02/17 2,656 2,730 2,603 2,642 3,300
2015/02/16 2,615 2,615 2,555 2,556 1,300
2015/02/13 2,550 2,600 2,525 2,529 3,800
2015/02/12 2,530 2,540 2,500 2,500 1,600
2015/02/10 2,523 2,523 2,487 2,487 500
2015/02/09 2,500 2,502 2,500 2,500 600
2015/02/04 2,500 2,500 2,500 2,500 200
2015/02/03 2,500 2,500 2,500 2,500 100
2015/02/02 2,490 2,490 2,490 2,490 1,000
2015/01/30 2,500 2,500 2,465 2,465 600
2015/01/29 2,500 2,500 2,500 2,500 500
2015/01/28 2,510 2,510 2,500 2,500 3,100
2015/01/27 2,500 2,539 2,500 2,510 900
2015/01/26 2,500 2,535 2,451 2,535 1,000
2015/01/23 2,500 2,500 2,500 2,500 900
2015/01/22 2,500 2,500 2,414 2,460 2,200
2015/01/21 2,451 2,451 2,451 2,451 100
2015/01/19 2,500 2,500 2,500 2,500 800
2015/01/16 2,500 2,500 2,500 2,500 200
2015/01/15 2,470 2,470 2,470 2,470 100
2015/01/14 2,520 2,525 2,520 2,525 200
2015/01/13 2,415 2,420 2,415 2,420 600
2015/01/09 2,465 2,465 2,465 2,465 200
2015/01/08 2,520 2,550 2,520 2,540 700
2015/01/07 2,513 2,513 2,513 2,513 200
2015/01/06 2,500 2,510 2,500 2,510 900
2015/01/05 2,450 2,500 2,450 2,500 1,100

このページの先頭へ