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

浅香工業(5962)の株価時系列情報

浅香工業(5962)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
2009/12/30 89 93 89 93 3,000
2009/12/29 89 89 89 89 1,000
2009/12/25 88 89 88 89 11,000
2009/12/24 86 88 86 88 8,000
2009/12/22 87 87 86 86 9,000
2009/12/15 85 85 85 85 1,000
2009/12/11 83 83 83 83 1,000
2009/12/10 84 84 82 82 5,000
2009/12/08 84 84 84 84 1,000
2009/12/07 80 82 80 82 2,000
2009/12/03 79 79 79 79 2,000
2009/12/01 79 79 79 79 3,000
2009/11/26 80 80 80 80 2,000
2009/11/25 80 80 80 80 2,000
2009/11/24 80 80 80 80 1,000
2009/11/20 79 79 78 78 2,000
2009/11/18 84 84 84 84 1,000
2009/11/17 84 84 84 84 12,000
2009/11/16 84 84 84 84 2,000
2009/11/12 85 85 84 84 3,000
2009/11/11 85 85 85 85 1,000
2009/11/06 85 85 85 85 1,000
2009/11/05 85 85 85 85 3,000
2009/10/30 85 85 85 85 1,000
2009/10/29 93 93 93 93 1,000
2009/10/28 85 85 85 85 16,000
2009/10/27 86 86 85 85 20,000
2009/10/22 88 88 86 86 4,000
2009/10/21 88 88 88 88 1,000
2009/10/19 95 95 91 91 11,000
2009/10/16 95 95 95 95 7,000
2009/10/15 93 93 93 93 2,000
2009/10/13 88 88 88 88 5,000
2009/10/08 83 83 83 83 1,000
2009/10/07 86 86 86 86 1,000
2009/10/05 84 85 82 82 9,000
2009/10/02 87 87 83 84 5,000
2009/09/30 94 94 94 94 10,000
2009/09/29 96 96 96 96 1,000
2009/09/28 91 91 91 91 3,000
2009/09/24 87 95 87 91 4,000
2009/09/18 97 97 96 96 26,000
2009/09/16 97 97 97 97 11,000
2009/09/11 97 97 97 97 10,000
2009/09/10 95 96 95 96 15,000
2009/09/09 96 96 96 96 2,000
2009/09/08 93 95 93 95 7,000
2009/09/07 98 98 97 98 12,000
2009/09/04 100 104 98 98 5,000
2009/09/03 99 99 99 99 1,000
2009/09/02 103 103 99 99 8,000
2009/08/31 104 105 104 105 2,000
2009/08/28 104 104 104 104 1,000
2009/08/27 110 111 101 103 17,000
2009/08/26 107 110 107 110 35,000
2009/08/25 106 106 103 103 4,000
2009/08/24 101 103 101 101 7,000
2009/08/21 101 101 100 100 5,000
2009/08/20 101 104 101 101 8,000
2009/08/19 101 102 100 100 7,000
2009/08/18 103 103 100 100 20,000
2009/08/17 111 111 101 103 26,000
2009/08/14 108 113 105 106 32,000
2009/08/13 106 116 102 108 129,000
2009/08/12 91 104 90 103 101,000
2009/08/11 94 94 93 93 9,000
2009/08/10 93 94 93 94 15,000
2009/08/07 94 97 93 93 10,000
2009/08/06 93 93 93 93 11,000
2009/08/05 92 92 92 92 3,000
2009/08/04 92 92 92 92 2,000
2009/08/03 91 91 91 91 1,000
2009/07/31 91 91 90 90 2,000
2009/07/30 91 92 91 92 2,000
2009/07/28 94 94 93 93 9,000
2009/07/27 94 94 93 93 3,000
2009/07/23 93 94 91 91 7,000
2009/07/22 94 95 94 94 10,000
2009/07/21 93 95 93 95 25,000
2009/07/17 88 93 88 93 12,000
2009/07/16 88 90 88 88 16,000
2009/07/15 84 88 84 88 10,000
2009/07/14 84 84 78 82 9,000
2009/07/13 87 87 83 83 19,000
2009/07/10 90 90 87 87 17,000
2009/07/09 90 90 89 90 11,000
2009/07/08 92 93 91 93 17,000
2009/07/07 97 98 94 95 29,000
2009/07/06 94 97 92 97 15,000
2009/07/03 93 94 88 92 24,000
2009/07/02 91 95 90 95 37,000
2009/07/01 87 89 84 88 75,000
2009/06/30 91 91 91 91 4,000
2009/06/29 94 95 85 89 54,000
2009/06/26 95 95 94 94 5,000
2009/06/25 93 95 93 95 8,000
2009/06/24 98 98 93 93 14,000
2009/06/23 97 97 89 89 29,000
2009/06/22 98 99 96 99 9,000
2009/06/19 100 100 96 96 7,000
2009/06/18 99 99 97 98 6,000
2009/06/17 92 97 92 97 14,000
2009/06/16 100 100 93 93 17,000
2009/06/15 97 101 97 100 23,000
2009/06/12 102 102 95 97 24,000
2009/06/11 110 110 97 99 75,000
2009/06/10 100 112 99 111 173,000
2009/06/09 89 98 87 95 31,000
2009/06/08 80 89 80 86 44,000
2009/06/05 77 77 77 77 3,000
2009/06/04 77 77 75 76 7,000
2009/06/03 75 75 75 75 3,000
2009/06/02 74 74 72 73 3,000
2009/06/01 71 71 71 71 8,000
2009/05/29 71 75 71 75 12,000
2009/05/27 72 74 71 74 3,000
2009/05/26 71 75 70 74 27,000
2009/05/25 70 71 67 71 5,000
2009/05/22 67 67 67 67 5,000
2009/05/20 70 72 68 72 13,000
2009/05/19 70 70 70 70 1,000
2009/05/18 71 71 70 71 6,000
2009/05/15 71 73 69 72 20,000
2009/05/13 72 72 71 71 3,000
2009/05/12 72 72 72 72 2,000
2009/05/08 73 73 69 70 4,000
2009/05/07 73 73 71 71 8,000
2009/05/01 67 73 67 73 5,000
2009/04/30 67 68 66 67 21,000
2009/04/28 71 71 68 68 8,000
2009/04/27 73 73 71 71 7,000
2009/04/24 71 71 71 71 2,000
2009/04/23 72 74 72 74 2,000
2009/04/22 65 74 65 74 6,000
2009/04/21 67 72 67 72 3,000
2009/04/20 72 72 72 72 1,000
2009/04/17 74 75 74 75 5,000
2009/04/16 70 70 67 70 50,000
2009/04/15 70 72 69 69 33,000
2009/04/14 62 69 62 69 9,000
2009/04/13 61 61 61 61 8,000
2009/04/10 63 63 62 62 2,000
2009/04/09 62 62 62 62 3,000
2009/04/06 63 63 60 62 14,000
2009/04/02 63 63 63 63 1,000
2009/03/31 63 63 63 63 1,000
2009/03/27 60 60 60 60 1,000
2009/03/26 63 63 59 59 34,000
2009/03/25 63 63 63 63 6,000
2009/03/24 63 63 63 63 5,000
2009/03/23 62 62 62 62 7,000
2009/03/19 61 61 56 56 17,000
2009/03/18 62 62 58 58 8,000
2009/03/17 57 62 57 60 5,000
2009/03/16 63 63 62 63 18,000
2009/03/13 63 63 63 63 5,000
2009/03/12 62 62 62 62 2,000
2009/03/11 63 63 63 63 1,000
2009/03/10 63 63 63 63 9,000
2009/03/09 68 68 63 63 3,000
2009/03/06 63 63 63 63 3,000
2009/03/04 59 59 59 59 1,000
2009/03/03 63 63 55 57 13,000
2009/03/02 62 62 62 62 1,000
2009/02/27 59 61 59 61 2,000
2009/02/26 60 60 60 60 2,000
2009/02/25 61 62 60 60 13,000
2009/02/24 61 61 60 60 7,000
2009/02/20 62 65 62 65 6,000
2009/02/19 69 69 62 66 12,000
2009/02/18 63 69 62 69 8,000
2009/02/17 66 66 65 65 3,000
2009/02/16 64 70 64 66 26,000
2009/02/13 63 64 63 64 2,000
2009/02/12 65 65 60 63 20,000
2009/02/10 64 64 64 64 12,000
2009/02/09 70 70 62 66 68,000
2009/02/06 74 74 73 73 5,000
2009/02/05 75 75 74 74 9,000
2009/02/04 75 75 75 75 1,000
2009/02/03 73 75 73 75 2,000
2009/02/02 73 73 73 73 1,000
2009/01/30 73 73 73 73 4,000
2009/01/28 74 74 74 74 1,000
2009/01/27 74 78 74 74 5,000
2009/01/26 74 74 73 73 8,000
2009/01/23 73 74 72 74 5,000
2009/01/22 74 74 74 74 3,000
2009/01/21 78 78 73 73 10,000
2009/01/20 79 79 78 78 13,000
2009/01/19 82 82 70 75 30,000
2009/01/16 82 82 82 82 1,000
2009/01/15 82 83 82 82 22,000
2009/01/14 82 82 82 82 1,000
2009/01/13 78 82 78 82 4,000
2009/01/09 82 82 76 82 16,000
2009/01/08 82 82 82 82 1,000
2009/01/07 85 85 82 82 8,000
2009/01/06 85 85 85 85 2,000
2009/01/05 85 85 85 85 6,000

このページの先頭へ