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
2017/12/29 3,030 3,075 3,005 3,010 700
2017/12/28 3,085 3,085 3,030 3,030 1,400
2017/12/27 2,990 3,030 2,990 3,030 4,300
2017/12/26 3,005 3,050 3,005 3,020 19,100
2017/12/25 2,950 3,120 2,950 3,045 26,100
2017/12/22 2,915 2,950 2,915 2,950 34,500
2017/12/21 2,880 2,907 2,880 2,907 1,900
2017/12/20 2,939 2,939 2,920 2,920 600
2017/12/19 2,949 2,949 2,930 2,939 800
2017/12/18 2,931 2,959 2,929 2,930 4,900
2017/12/15 2,939 2,979 2,939 2,979 1,400
2017/12/14 2,963 2,980 2,939 2,939 2,000
2017/12/13 2,910 2,960 2,910 2,960 3,800
2017/12/12 2,912 2,945 2,900 2,945 4,000
2017/12/11 2,901 2,930 2,901 2,930 6,300
2017/12/08 2,888 2,915 2,880 2,915 2,300
2017/12/07 2,879 2,914 2,877 2,888 2,800
2017/12/06 2,901 2,929 2,890 2,890 1,200
2017/12/05 2,871 2,930 2,860 2,920 7,200
2017/12/04 2,895 2,895 2,861 2,870 2,800
2017/12/01 2,873 2,900 2,873 2,900 2,200
2017/11/30 2,948 2,948 2,873 2,873 1,500
2017/11/29 2,920 2,949 2,885 2,949 3,900
2017/11/28 2,915 2,965 2,903 2,922 6,700
2017/11/27 2,938 2,940 2,910 2,915 3,200
2017/11/24 2,949 2,949 2,870 2,938 5,300
2017/11/22 2,822 2,968 2,822 2,861 4,600
2017/11/21 2,719 2,789 2,719 2,789 4,800
2017/11/20 2,710 2,710 2,701 2,701 500
2017/11/17 2,700 2,709 2,675 2,706 800
2017/11/16 2,689 2,689 2,675 2,675 1,000
2017/11/15 2,702 2,719 2,675 2,688 2,400
2017/11/14 2,708 2,718 2,674 2,718 3,700
2017/11/13 2,679 2,691 2,673 2,673 3,800
2017/11/10 2,719 2,719 2,676 2,693 7,600
2017/11/09 2,653 2,720 2,651 2,701 7,100
2017/11/08 2,627 2,647 2,620 2,647 3,000
2017/11/07 2,626 2,630 2,617 2,628 3,300
2017/11/06 2,616 2,627 2,607 2,616 2,900
2017/11/02 2,620 2,640 2,615 2,616 2,500
2017/11/01 2,620 2,647 2,600 2,622 2,600
2017/10/31 2,590 2,620 2,590 2,620 3,300
2017/10/30 2,590 2,594 2,576 2,587 2,600
2017/10/27 2,559 2,585 2,559 2,580 4,100
2017/10/26 2,575 2,589 2,556 2,556 3,000
2017/10/25 2,574 2,574 2,573 2,573 2,000
2017/10/24 2,572 2,578 2,572 2,573 700
2017/10/23 2,570 2,580 2,570 2,571 1,600
2017/10/20 2,587 2,599 2,570 2,570 500
2017/10/19 2,566 2,587 2,566 2,587 600
2017/10/18 2,580 2,580 2,580 2,580 100
2017/10/17 2,592 2,592 2,580 2,580 2,800
2017/10/16 2,599 2,599 2,592 2,592 1,400
2017/10/13 2,570 2,599 2,570 2,599 200
2017/10/12 2,581 2,600 2,570 2,570 800
2017/10/11 2,625 2,625 2,555 2,555 2,600
2017/10/10 2,581 2,581 2,581 2,581 100
2017/10/06 2,574 2,599 2,565 2,591 2,500
2017/10/05 2,573 2,573 2,573 2,573 400
2017/10/04 2,573 2,598 2,573 2,573 900
2017/10/03 2,594 2,610 2,573 2,573 5,600
2017/10/02 2,598 2,598 2,572 2,580 1,900
2017/09/29 2,465 2,600 2,465 2,600 3,700
2017/09/28 2,460 2,465 2,460 2,465 600
2017/09/27 2,450 2,450 2,448 2,450 2,700
2017/09/26 2,450 2,450 2,449 2,450 3,000
2017/09/25 2,450 2,450 2,450 2,450 800
2017/09/22 2,423 2,450 2,423 2,450 1,000
2017/09/21 2,421 2,436 2,421 2,436 1,400
2017/09/20 2,453 2,455 2,444 2,444 1,000
2017/09/19 2,410 2,455 2,405 2,455 3,800
2017/09/15 2,387 2,420 2,387 2,403 2,600
2017/09/14 2,349 2,350 2,349 2,350 300
2017/09/13 2,344 2,350 2,344 2,350 700
2017/09/12 2,292 2,351 2,292 2,350 1,200
2017/09/11 2,295 2,295 2,295 2,295 100
2017/09/08 2,271 2,271 2,271 2,271 100
2017/09/05 2,275 2,279 2,270 2,279 3,100
2017/09/04 2,295 2,295 2,277 2,277 700
2017/09/01 2,349 2,349 2,305 2,305 300
2017/08/31 2,338 2,338 2,300 2,300 600
2017/08/30 2,286 2,300 2,286 2,300 1,500
2017/08/29 2,286 2,286 2,286 2,286 400
2017/08/24 2,254 2,254 2,254 2,254 1,000
2017/08/23 2,286 2,286 2,286 2,286 100
2017/08/22 2,275 2,275 2,275 2,275 100
2017/08/21 2,256 2,258 2,254 2,254 5,100
2017/08/18 2,306 2,306 2,306 2,306 100
2017/08/17 2,265 2,310 2,265 2,283 300
2017/08/16 2,263 2,300 2,263 2,263 1,100
2017/08/15 2,263 2,263 2,262 2,263 600
2017/08/14 2,265 2,280 2,263 2,263 2,300
2017/08/10 2,297 2,300 2,280 2,280 2,700
2017/08/09 2,231 2,247 2,231 2,247 500
2017/08/08 2,228 2,228 2,228 2,228 500
2017/08/04 2,254 2,254 2,201 2,228 2,700
2017/08/03 2,272 2,272 2,272 2,272 100
2017/08/02 2,253 2,253 2,253 2,253 100
2017/08/01 2,275 2,275 2,253 2,253 800
2017/07/28 2,276 2,277 2,253 2,253 3,100
2017/07/27 2,273 2,280 2,270 2,276 1,400
2017/07/26 2,249 2,249 2,249 2,249 300
2017/07/25 2,249 2,249 2,249 2,249 400
2017/07/24 2,275 2,275 2,235 2,249 300
2017/07/21 2,285 2,285 2,285 2,285 500
2017/07/20 2,218 2,218 2,218 2,218 500
2017/07/19 2,198 2,200 2,192 2,200 3,700
2017/07/18 2,190 2,190 2,190 2,190 100
2017/07/14 2,189 2,190 2,188 2,189 800
2017/07/12 2,177 2,177 2,177 2,177 100
2017/07/11 2,181 2,182 2,181 2,181 400
2017/07/10 2,181 2,185 2,181 2,181 800
2017/07/07 2,180 2,181 2,180 2,181 600
2017/07/06 2,162 2,162 2,162 2,162 100
2017/07/04 2,162 2,163 2,162 2,162 1,200
2017/07/03 2,193 2,193 2,140 2,140 1,700
2017/06/30 2,181 2,181 2,170 2,171 700
2017/06/29 2,185 2,185 2,180 2,181 1,600
2017/06/28 2,191 2,191 2,191 2,191 800
2017/06/27 2,186 2,200 2,186 2,191 400
2017/06/26 2,180 2,186 2,180 2,186 1,200
2017/06/22 2,163 2,195 2,163 2,180 500
2017/06/21 2,160 2,180 2,160 2,180 1,200
2017/06/20 2,150 2,150 2,150 2,150 900
2017/06/19 2,150 2,151 2,150 2,150 1,100
2017/06/16 2,150 2,150 2,150 2,150 200
2017/06/15 2,140 2,140 2,140 2,140 700
2017/06/14 2,155 2,155 2,155 2,155 100
2017/06/12 2,132 2,150 2,132 2,141 3,900
2017/06/09 2,130 2,130 2,130 2,130 1,200
2017/06/08 2,147 2,147 2,147 2,147 400
2017/06/07 2,147 2,147 2,146 2,147 500
2017/06/06 2,128 2,135 2,128 2,131 500
2017/06/05 2,138 2,140 2,135 2,135 2,400
2017/06/02 2,138 2,141 2,138 2,138 1,200
2017/06/01 2,110 2,144 2,110 2,138 2,700
2017/05/31 2,110 2,110 2,110 2,110 2,400
2017/05/30 2,109 2,112 2,109 2,112 1,600
2017/05/29 2,112 2,112 2,112 2,112 1,000
2017/05/26 2,112 2,112 2,112 2,112 100
2017/05/25 2,114 2,114 2,103 2,112 4,200
2017/05/24 2,111 2,112 2,111 2,112 200
2017/05/23 2,133 2,133 2,112 2,112 300
2017/05/22 2,110 2,110 2,110 2,110 1,000
2017/05/19 2,126 2,126 2,126 2,126 600
2017/05/18 2,115 2,130 2,101 2,126 3,500
2017/05/17 2,127 2,128 2,125 2,126 800
2017/05/16 2,138 2,158 2,126 2,126 2,100
2017/05/15 2,139 2,139 2,138 2,138 1,700
2017/05/12 2,138 2,147 2,138 2,144 1,200
2017/05/11 2,145 2,145 2,130 2,138 3,700
2017/05/10 2,136 2,153 2,136 2,147 1,900
2017/05/09 2,142 2,169 2,133 2,136 3,500
2017/05/08 2,133 2,178 2,133 2,177 1,300
2017/05/02 2,111 2,133 2,111 2,133 1,200
2017/05/01 2,133 2,133 2,111 2,111 2,000
2017/04/28 2,131 2,133 2,131 2,133 1,200
2017/04/27 2,130 2,131 2,130 2,131 800
2017/04/26 2,130 2,132 2,130 2,130 1,200
2017/04/25 2,147 2,147 2,101 2,130 2,700
2017/04/24 2,143 2,147 2,143 2,147 400
2017/04/21 2,106 2,154 2,106 2,154 1,200
2017/04/20 2,105 2,105 2,105 2,105 1,000
2017/04/19 2,119 2,121 2,118 2,121 1,800
2017/04/18 2,121 2,121 2,111 2,121 1,900
2017/04/17 2,119 2,121 2,116 2,121 3,000
2017/04/14 2,145 2,157 2,121 2,121 3,900
2017/04/13 2,158 2,159 2,150 2,157 4,000
2017/04/12 2,170 2,188 2,157 2,158 4,800
2017/04/11 2,171 2,191 2,171 2,190 1,700
2017/04/10 2,219 2,219 2,169 2,169 700
2017/04/07 2,140 2,140 2,139 2,140 1,700
2017/04/06 2,219 2,219 2,140 2,140 700
2017/04/05 2,209 2,219 2,200 2,219 500
2017/04/04 2,275 2,275 2,209 2,209 200
2017/04/03 2,275 2,275 2,275 2,275 100
2017/03/30 2,280 2,280 2,241 2,241 800
2017/03/29 2,280 2,283 2,280 2,280 1,000
2017/03/28 2,290 2,290 2,280 2,283 500
2017/03/27 2,280 2,280 2,280 2,280 200
2017/03/24 2,300 2,300 2,276 2,276 400
2017/03/23 2,300 2,300 2,300 2,300 900
2017/03/22 2,325 2,325 2,300 2,300 400
2017/03/21 2,306 2,335 2,285 2,328 2,000
2017/03/17 2,275 2,303 2,253 2,297 1,200
2017/03/16 2,257 2,260 2,252 2,252 600
2017/03/15 2,240 2,260 2,233 2,260 300
2017/03/14 2,255 2,255 2,240 2,240 500
2017/03/13 2,230 2,255 2,230 2,255 300
2017/03/10 2,250 2,250 2,230 2,230 700
2017/03/09 2,250 2,250 2,250 2,250 100
2017/03/08 2,258 2,258 2,258 2,258 100
2017/03/03 2,258 2,258 2,258 2,258 300
2017/03/02 2,259 2,260 2,258 2,258 600
2017/03/01 2,260 2,260 2,257 2,257 800
2017/02/28 2,260 2,260 2,260 2,260 400
2017/02/27 2,257 2,257 2,257 2,257 1,000
2017/02/23 2,280 2,280 2,250 2,257 500
2017/02/22 2,280 2,280 2,280 2,280 500
2017/02/21 2,280 2,280 2,280 2,280 100
2017/02/20 2,298 2,298 2,231 2,231 400
2017/02/17 2,250 2,298 2,250 2,298 2,100
2017/02/16 2,298 2,298 2,248 2,248 600
2017/02/15 2,279 2,280 2,202 2,219 1,600
2017/02/13 2,220 2,220 2,182 2,182 1,000
2017/02/09 2,240 2,240 2,200 2,200 500
2017/02/08 2,240 2,240 2,240 2,240 100
2017/02/07 2,254 2,254 2,240 2,240 500
2017/02/06 2,250 2,254 2,250 2,254 800
2017/02/01 2,300 2,300 2,299 2,299 1,100
2017/01/31 2,300 2,300 2,300 2,300 500
2017/01/30 2,210 2,215 2,210 2,215 1,900
2017/01/27 2,210 2,210 2,209 2,209 1,100
2017/01/26 2,210 2,210 2,210 2,210 100
2017/01/25 2,227 2,227 2,200 2,200 1,600
2017/01/23 2,228 2,228 2,224 2,227 1,100
2017/01/20 2,165 2,230 2,158 2,230 3,100
2017/01/19 2,187 2,190 2,140 2,165 1,600
2017/01/18 2,190 2,190 2,188 2,188 500
2017/01/17 2,151 2,191 2,151 2,191 200
2017/01/16 2,152 2,198 2,152 2,198 200
2017/01/13 2,152 2,152 2,152 2,152 300
2017/01/12 2,120 2,140 2,120 2,140 1,000
2017/01/11 2,213 2,213 2,017 2,112 2,900
2017/01/10 2,214 2,214 2,213 2,213 400
2017/01/06 2,219 2,219 2,219 2,219 100
2017/01/05 2,219 2,219 2,219 2,219 100
2017/01/04 2,217 2,219 2,217 2,219 700

このページの先頭へ