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
2016/12/30 2,195 2,217 2,195 2,217 900
2016/12/29 2,195 2,195 2,195 2,195 100
2016/12/28 2,173 2,174 2,172 2,174 500
2016/12/27 2,165 2,172 2,165 2,172 900
2016/12/26 2,163 2,166 2,163 2,165 1,200
2016/12/22 2,167 2,170 2,131 2,162 1,400
2016/12/21 2,155 2,180 2,155 2,162 1,000
2016/12/20 2,187 2,187 2,155 2,155 1,500
2016/12/19 2,187 2,187 2,187 2,187 900
2016/12/16 2,187 2,187 2,187 2,187 100
2016/12/15 2,152 2,197 2,152 2,187 3,000
2016/12/14 2,152 2,152 2,152 2,152 100
2016/12/13 2,151 2,200 2,130 2,130 3,300
2016/12/12 2,155 2,194 2,050 2,151 4,700
2016/12/09 2,180 2,180 2,133 2,133 1,100
2016/12/08 2,170 2,180 2,170 2,180 500
2016/12/07 2,160 2,190 2,160 2,170 1,300
2016/12/06 2,160 2,160 2,160 2,160 400
2016/12/05 2,150 2,150 2,150 2,150 100
2016/12/02 2,131 2,150 2,131 2,131 1,200
2016/12/01 2,130 2,130 2,130 2,130 300
2016/11/30 2,114 2,114 2,114 2,114 100
2016/11/29 2,163 2,163 2,113 2,113 1,400
2016/11/28 2,164 2,164 2,164 2,164 1,200
2016/11/25 2,164 2,164 2,164 2,164 1,700
2016/11/24 2,164 2,164 2,164 2,164 100
2016/11/22 2,164 2,164 2,164 2,164 100
2016/11/21 2,080 2,170 2,080 2,164 1,100
2016/11/18 2,060 2,080 2,060 2,080 300
2016/11/17 2,060 2,060 2,060 2,060 400
2016/11/16 2,060 2,060 2,060 2,060 200
2016/11/15 2,060 2,060 2,060 2,060 100
2016/11/14 2,060 2,060 2,059 2,060 800
2016/11/11 2,060 2,060 2,060 2,060 800
2016/11/10 2,055 2,060 2,054 2,060 1,300
2016/11/09 2,048 2,055 2,025 2,055 700
2016/11/08 2,059 2,059 2,059 2,059 100
2016/11/07 2,059 2,059 2,026 2,059 400
2016/11/04 2,060 2,060 2,060 2,060 300
2016/11/02 2,060 2,060 2,060 2,060 300
2016/11/01 2,060 2,060 2,060 2,060 1,900
2016/10/28 2,040 2,060 2,040 2,060 1,000
2016/10/27 2,030 2,040 2,030 2,040 1,800
2016/10/26 2,025 2,052 2,025 2,030 2,900
2016/10/25 2,020 2,020 2,020 2,020 300
2016/10/24 2,012 2,012 2,012 2,012 100
2016/10/20 2,035 2,035 2,011 2,011 400
2016/10/19 2,035 2,035 2,035 2,035 100
2016/10/18 2,035 2,035 2,035 2,035 200
2016/10/17 2,035 2,035 2,035 2,035 100
2016/10/14 2,039 2,039 2,039 2,039 100
2016/10/13 2,005 2,005 2,005 2,005 100
2016/10/12 2,006 2,006 2,006 2,006 100
2016/10/11 2,025 2,025 2,025 2,025 100
2016/10/07 2,075 2,075 2,025 2,040 300
2016/10/06 2,030 2,030 2,030 2,030 200
2016/10/05 2,025 2,025 2,020 2,020 300
2016/10/03 2,020 2,020 2,020 2,020 500
2016/09/29 2,019 2,019 2,019 2,019 3,000
2016/09/28 2,017 2,019 2,017 2,019 200
2016/09/27 1,996 2,000 1,996 2,000 200
2016/09/26 1,991 1,996 1,991 1,995 900
2016/09/23 1,988 1,988 1,988 1,988 100
2016/09/21 1,985 2,000 1,985 2,000 400
2016/09/20 2,000 2,000 1,999 1,999 300
2016/09/16 2,000 2,000 2,000 2,000 200
2016/09/12 2,000 2,000 2,000 2,000 1,400
2016/09/09 2,000 2,000 1,999 2,000 2,100
2016/09/08 2,000 2,000 1,999 2,000 2,500
2016/09/06 2,000 2,000 2,000 2,000 1,000
2016/09/05 2,033 2,033 2,033 2,033 200
2016/09/02 2,034 2,034 2,034 2,034 600
2016/09/01 2,055 2,055 2,030 2,034 2,300
2016/08/30 2,055 2,055 2,055 2,055 100
2016/08/25 2,051 2,051 2,051 2,051 100
2016/08/15 2,045 2,045 2,045 2,045 100
2016/08/04 2,045 2,045 2,045 2,045 100
2016/08/02 2,050 2,066 2,050 2,066 600
2016/07/26 2,070 2,070 2,070 2,070 2,800
2016/07/25 2,037 2,070 2,037 2,070 600
2016/07/22 2,040 2,040 2,000 2,031 1,200
2016/07/21 2,060 2,060 2,049 2,049 400
2016/07/20 2,060 2,100 2,060 2,070 700
2016/07/13 2,058 2,058 2,058 2,058 200
2016/07/11 2,029 2,029 2,005 2,028 400
2016/07/05 2,030 2,049 2,030 2,049 200
2016/07/04 2,030 2,045 2,030 2,041 500
2016/06/30 2,021 2,021 2,021 2,021 100
2016/06/29 2,020 2,020 2,020 2,020 200
2016/06/28 2,020 2,020 2,020 2,020 300
2016/06/27 2,015 2,015 2,015 2,015 100
2016/06/24 2,025 2,025 2,015 2,015 900
2016/06/23 2,035 2,035 2,000 2,014 1,800
2016/06/22 2,036 2,036 2,035 2,035 400
2016/06/20 2,035 2,035 2,035 2,035 100
2016/06/16 2,031 2,031 2,000 2,000 1,300
2016/06/14 2,030 2,030 2,015 2,015 500
2016/06/13 2,110 2,110 2,080 2,080 400
2016/06/10 2,135 2,135 2,130 2,130 1,000
2016/06/09 2,135 2,135 2,135 2,135 200
2016/06/08 2,135 2,135 2,135 2,135 400
2016/05/31 2,127 2,127 2,127 2,127 100
2016/05/30 2,126 2,126 2,126 2,126 200
2016/05/27 2,125 2,125 2,125 2,125 100
2016/05/25 2,120 2,120 2,120 2,120 300
2016/05/24 2,125 2,127 2,100 2,100 1,000
2016/05/23 2,125 2,130 2,120 2,120 1,100
2016/05/17 2,130 2,130 2,125 2,125 600
2016/05/16 2,120 2,121 2,120 2,120 700
2016/05/13 2,120 2,130 2,120 2,120 1,100
2016/05/12 2,120 2,120 2,120 2,120 100
2016/05/11 2,110 2,110 2,110 2,110 100
2016/05/09 2,110 2,110 2,105 2,105 200
2016/05/06 2,120 2,120 2,120 2,120 300
2016/05/02 2,070 2,070 2,070 2,070 700
2016/04/28 2,120 2,120 2,120 2,120 500
2016/04/26 2,155 2,156 2,155 2,156 1,500
2016/04/25 2,155 2,155 2,155 2,155 100
2016/04/21 2,100 2,140 2,100 2,140 1,500
2016/04/20 2,140 2,140 2,140 2,140 200
2016/04/19 2,160 2,160 2,120 2,121 1,000
2016/04/14 2,210 2,210 2,210 2,210 100
2016/04/13 2,140 2,140 2,125 2,125 400
2016/04/12 2,190 2,190 2,190 2,190 100
2016/04/06 2,180 2,180 2,180 2,180 100
2016/04/05 2,185 2,185 2,185 2,185 1,800
2016/04/04 2,190 2,190 2,140 2,140 200
2016/04/01 2,188 2,275 2,188 2,200 800
2016/03/31 2,204 2,204 2,204 2,204 100
2016/03/30 2,218 2,218 2,218 2,218 100
2016/03/29 2,229 2,229 2,229 2,229 100
2016/03/28 2,250 2,250 2,250 2,250 2,400
2016/03/25 2,245 2,251 2,245 2,250 400
2016/03/24 2,220 2,220 2,220 2,220 100
2016/03/23 2,200 2,200 2,200 2,200 500
2016/03/22 2,110 2,210 2,110 2,200 3,400
2016/03/18 2,160 2,160 2,160 2,160 1,000
2016/03/17 2,180 2,180 2,180 2,180 200
2016/03/15 2,200 2,200 2,176 2,176 1,100
2016/03/14 2,200 2,216 2,160 2,160 500
2016/03/11 2,200 2,200 2,200 2,200 300
2016/03/09 2,140 2,220 2,140 2,220 200
2016/03/08 2,150 2,150 2,150 2,150 100
2016/03/07 2,200 2,200 2,200 2,200 100
2016/03/04 2,190 2,190 2,190 2,190 600
2016/03/03 2,190 2,190 2,190 2,190 100
2016/03/01 2,190 2,190 2,140 2,140 400
2016/02/26 2,110 2,110 2,110 2,110 100
2016/02/25 2,059 2,075 2,059 2,073 400
2016/02/23 2,059 2,059 2,059 2,059 100
2016/02/22 2,059 2,059 2,059 2,059 200
2016/02/19 2,100 2,100 2,100 2,100 100
2016/02/18 2,059 2,060 2,059 2,059 600
2016/02/16 2,011 2,035 2,009 2,009 1,800
2016/02/15 2,000 2,015 1,980 2,006 3,200
2016/02/12 2,152 2,152 2,100 2,100 1,500
2016/02/10 2,171 2,171 2,170 2,170 1,200
2016/02/09 2,200 2,201 2,173 2,173 4,100
2016/02/08 2,280 2,297 2,251 2,251 1,800
2016/02/05 2,280 2,315 2,280 2,300 1,100
2016/02/04 2,300 2,315 2,290 2,290 600
2016/02/03 2,300 2,300 2,300 2,300 200
2016/02/01 2,305 2,305 2,305 2,305 600
2016/01/29 2,300 2,300 2,285 2,295 800
2016/01/28 2,280 2,320 2,280 2,320 1,100
2016/01/21 2,280 2,330 2,280 2,280 1,400
2016/01/20 2,380 2,380 2,380 2,380 600
2016/01/19 2,400 2,400 2,400 2,400 200
2016/01/18 2,400 2,400 2,400 2,400 400
2016/01/15 2,420 2,420 2,400 2,400 300
2016/01/14 2,420 2,420 2,420 2,420 400
2016/01/13 2,480 2,480 2,410 2,440 900
2016/01/12 2,501 2,501 2,480 2,480 800
2016/01/06 2,550 2,550 2,550 2,550 100
2016/01/04 2,550 2,550 2,550 2,550 200

このページの先頭へ