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
2010/12/30 76 77 76 76 8,000
2010/12/29 0 0 0 76 0
2010/12/28 0 0 0 76 0
2010/12/27 0 0 0 76 0
2010/12/24 77 77 75 76 8,000
2010/12/20 87 87 81 81 2,000
2010/12/17 87 87 87 87 1,000
2010/12/16 87 87 87 87 6,000
2010/12/15 87 87 87 87 2,000
2010/12/14 87 87 87 87 3,000
2010/12/13 80 90 80 88 6,000
2010/12/10 0 0 0 79 0
2010/12/09 79 79 79 79 2,000
2010/12/08 0 0 0 79 0
2010/12/07 79 79 79 79 4,000
2010/12/06 0 0 0 79 0
2010/12/03 0 0 0 79 0
2010/12/02 75 79 75 79 2,000
2010/12/01 0 0 0 75 0
2010/11/30 75 75 75 75 7,000
2010/11/29 84 84 84 84 2,000
2010/11/26 84 84 84 84 1,000
2010/11/25 84 84 84 84 4,000
2010/11/24 0 0 0 82 0
2010/11/22 80 82 80 82 9,000
2010/11/19 80 80 80 80 14,000
2010/11/18 73 73 73 73 1,000
2010/11/17 79 79 73 75 15,000
2010/11/16 79 79 79 79 1,000
2010/11/15 77 77 77 77 2,000
2010/11/12 77 77 77 77 2,000
2010/11/11 77 77 77 77 2,000
2010/11/10 0 0 0 74 0
2010/11/09 74 74 74 74 4,000
2010/11/08 74 74 74 74 4,000
2010/11/05 0 0 0 69 0
2010/11/04 70 70 69 69 4,000
2010/11/02 0 0 0 69 0
2010/11/01 0 0 0 69 0
2010/10/29 0 0 0 69 0
2010/10/28 0 0 0 69 0
2010/10/27 63 69 63 69 8,000
2010/10/26 63 64 63 64 2,000
2010/10/25 66 66 61 63 21,000
2010/10/22 65 65 65 65 2,000
2010/10/21 66 66 66 66 1,000
2010/10/20 64 64 64 64 1,000
2010/10/19 64 64 64 64 1,000
2010/10/18 67 67 63 63 6,000
2010/10/15 70 70 70 70 13,000
2010/10/14 65 70 65 70 8,000
2010/10/13 70 70 63 64 22,000
2010/10/12 69 70 69 69 7,000
2010/10/08 70 70 70 70 4,000
2010/10/07 73 73 73 73 1,000
2010/10/06 74 74 74 74 1,000
2010/10/05 78 78 78 78 4,000
2010/10/04 0 0 0 78 0
2010/10/01 0 0 0 78 0
2010/09/30 0 0 0 78 0
2010/09/29 0 0 0 78 0
2010/09/28 0 0 0 78 0
2010/09/27 79 79 78 78 5,000
2010/09/24 0 0 0 78 0
2010/09/22 0 0 0 78 0
2010/09/21 0 0 0 78 0
2010/09/17 0 0 0 78 0
2010/09/16 0 0 0 78 0
2010/09/15 78 78 78 78 11,000
2010/09/14 76 78 76 78 3,000
2010/09/13 75 76 74 76 10,000
2010/09/10 74 74 74 74 4,000
2010/09/09 0 0 0 74 0
2010/09/08 74 74 74 74 1,000
2010/09/07 74 74 74 74 1,000
2010/09/06 73 73 73 73 1,000
2010/09/03 72 72 72 72 2,000
2010/09/02 0 0 0 71 0
2010/09/01 0 0 0 71 0
2010/08/31 74 74 71 71 6,000
2010/08/30 0 0 0 75 0
2010/08/27 75 75 75 75 5,000
2010/08/26 75 75 75 75 1,000
2010/08/25 75 75 75 75 1,000
2010/08/24 73 73 73 73 1,000
2010/08/23 0 0 0 75 0
2010/08/20 75 75 75 75 1,000
2010/08/19 0 0 0 79 0
2010/08/18 0 0 0 79 0
2010/08/17 79 79 79 79 4,000
2010/08/16 79 79 79 79 7,000
2010/08/13 77 79 77 79 4,000
2010/08/12 0 0 0 78 0
2010/08/11 0 0 0 78 0
2010/08/10 0 0 0 78 0
2010/08/09 78 78 78 78 1,000
2010/08/06 0 0 0 78 0
2010/08/05 78 78 78 78 2,000
2010/08/04 78 78 78 78 1,000
2010/08/03 0 0 0 77 0
2010/08/02 77 77 77 77 1,000
2010/07/30 0 0 0 80 0
2010/07/29 0 0 0 80 0
2010/07/28 0 0 0 80 0
2010/07/27 75 80 75 80 9,000
2010/07/26 77 77 77 77 5,000
2010/07/23 77 77 77 77 1,000
2010/07/22 78 78 78 78 8,000
2010/07/21 0 0 0 83 0
2010/07/20 0 0 0 83 0
2010/07/16 83 83 83 83 22,000
2010/07/15 79 83 79 83 13,000
2010/07/14 78 79 78 79 2,000
2010/07/13 0 0 0 78 0
2010/07/12 78 78 78 78 11,000
2010/07/09 78 78 78 78 3,000
2010/07/08 0 0 0 76 0
2010/07/07 76 76 76 76 4,000
2010/07/06 0 0 0 76 0
2010/07/05 76 76 76 76 6,000
2010/07/02 0 0 0 75 0
2010/07/01 0 0 0 75 0
2010/06/30 0 0 0 75 0
2010/06/29 74 75 74 75 46,000
2010/06/28 79 79 79 79 1,000
2010/06/25 79 79 79 79 2,000
2010/06/24 79 79 79 79 2,000
2010/06/23 80 80 79 79 9,000
2010/06/22 0 0 0 78 0
2010/06/21 78 78 78 78 2,000
2010/06/18 76 76 76 76 11,000
2010/06/17 76 76 76 76 1,000
2010/06/16 75 76 75 76 6,000
2010/06/15 76 76 75 75 15,000
2010/06/14 0 0 0 76 0
2010/06/11 0 0 0 76 0
2010/06/10 76 76 76 76 3,000
2010/06/09 77 77 77 77 1,000
2010/06/08 79 79 79 79 1,000
2010/06/07 78 78 78 78 4,000
2010/06/04 81 81 78 78 27,000
2010/06/03 84 84 80 80 23,000
2010/06/02 0 0 0 83 0
2010/06/01 0 0 0 83 0
2010/05/31 0 0 0 83 0
2010/05/28 0 0 0 83 0
2010/05/27 0 0 0 83 0
2010/05/26 0 0 0 83 0
2010/05/25 83 83 83 83 3,000
2010/05/24 0 0 0 83 0
2010/05/21 84 84 83 83 4,000
2010/05/20 0 0 0 90 0
2010/05/19 0 0 0 90 0
2010/05/18 0 0 0 90 0
2010/05/17 90 90 90 90 9,000
2010/05/14 88 90 88 90 2,000
2010/05/13 87 87 87 87 1,000
2010/05/12 0 0 0 89 0
2010/05/11 0 0 0 89 0
2010/05/10 89 89 89 89 2,000
2010/05/07 89 89 87 87 3,000
2010/05/06 89 89 89 89 4,000
2010/04/30 93 93 89 89 4,000
2010/04/28 93 93 93 93 1,000
2010/04/27 92 93 92 92 3,000
2010/04/26 92 92 92 92 2,000
2010/04/23 86 89 86 89 2,000
2010/04/22 87 87 87 87 1,000
2010/04/21 0 0 0 90 0
2010/04/20 90 90 90 90 1,000
2010/04/19 0 0 0 93 0
2010/04/16 93 93 93 93 4,000
2010/04/15 95 95 93 93 10,000
2010/04/14 95 95 95 95 2,000
2010/04/13 94 95 94 95 10,000
2010/04/12 95 95 95 95 5,000
2010/04/09 0 0 0 88 0
2010/04/08 88 88 88 88 1,000
2010/04/07 0 0 0 86 0
2010/04/06 86 86 86 86 5,000
2010/04/05 88 88 88 88 1,000
2010/04/02 88 88 88 88 2,000
2010/04/01 88 88 88 88 1,000
2010/03/31 88 88 88 88 1,000
2010/03/30 85 87 85 87 2,000
2010/03/24 87 87 87 87 1,000
2010/03/18 90 90 90 90 2,000
2010/03/17 90 90 88 88 2,000
2010/03/16 90 90 90 90 12,000
2010/03/15 89 90 89 90 2,000
2010/03/11 88 89 88 89 3,000
2010/03/10 85 89 85 88 10,000
2010/03/09 84 85 84 85 2,000
2010/03/08 84 84 84 84 1,000
2010/03/04 83 84 83 83 11,000
2010/03/02 82 82 82 82 2,000
2010/03/01 84 84 82 82 3,000
2010/02/24 82 82 82 82 1,000
2010/02/23 81 81 81 81 3,000
2010/02/18 86 86 86 86 1,000
2010/02/16 88 88 88 88 2,000
2010/02/15 88 88 88 88 8,000
2010/02/12 89 89 88 88 6,000
2010/02/10 89 89 89 89 2,000
2010/02/05 88 88 88 88 4,000
2010/02/01 88 88 88 88 1,000
2010/01/29 88 88 88 88 1,000
2010/01/27 88 88 88 88 2,000
2010/01/25 88 88 88 88 2,000
2010/01/21 91 91 82 88 7,000
2010/01/19 92 94 91 91 14,000
2010/01/18 95 95 91 91 6,000
2010/01/15 89 89 89 89 1,000
2010/01/14 88 88 88 88 4,000
2010/01/12 90 90 88 88 2,000
2010/01/08 90 90 90 90 1,000
2010/01/05 93 93 93 93 3,000
2010/01/04 93 93 93 93 7,000

このページの先頭へ