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
2011/12/30 99 99 98 99 7,000
2011/12/26 99 99 98 98 8,000
2011/12/16 99 99 99 99 1,000
2011/12/15 99 99 99 99 9,000
2011/12/14 99 99 96 99 9,000
2011/12/13 100 100 96 96 7,000
2011/12/12 104 104 98 98 8,000
2011/12/09 100 100 100 100 11,000
2011/12/08 100 100 100 100 7,000
2011/12/06 100 100 100 100 5,000
2011/12/05 100 100 100 100 1,000
2011/12/02 99 99 98 98 2,000
2011/12/01 98 100 98 100 4,000
2011/11/30 96 97 95 97 7,000
2011/11/29 95 96 95 96 4,000
2011/11/28 92 94 92 94 5,000
2011/11/25 92 92 92 92 1,000
2011/11/24 0 0 0 90 0
2011/11/22 0 0 0 90 0
2011/11/21 90 90 90 90 1,000
2011/11/18 0 0 0 90 0
2011/11/17 90 90 90 90 1,000
2011/11/16 93 93 90 90 9,000
2011/11/15 90 93 90 93 6,000
2011/11/14 0 0 0 90 0
2011/11/11 93 93 90 90 8,000
2011/11/10 94 94 91 91 11,000
2011/11/09 95 96 95 95 10,000
2011/11/08 95 95 95 95 1,000
2011/11/07 94 94 94 94 1,000
2011/11/04 93 93 93 93 1,000
2011/11/02 0 0 0 95 0
2011/11/01 95 95 95 95 1,000
2011/10/31 0 0 0 93 0
2011/10/28 0 0 0 93 0
2011/10/27 0 0 0 93 0
2011/10/26 0 0 0 93 0
2011/10/25 93 93 93 93 3,000
2011/10/24 92 93 92 93 2,000
2011/10/21 0 0 0 93 0
2011/10/20 98 98 93 93 11,000
2011/10/19 97 107 97 99 34,000
2011/10/18 0 0 0 98 0
2011/10/17 98 98 98 98 10,000
2011/10/14 88 98 88 98 23,000
2011/10/13 0 0 0 93 0
2011/10/12 92 93 92 93 2,000
2011/10/11 0 0 0 89 0
2011/10/07 91 93 88 89 11,000
2011/10/06 88 88 88 88 11,000
2011/10/05 0 0 0 88 0
2011/10/04 88 88 88 88 4,000
2011/10/03 90 90 90 90 14,000
2011/09/30 88 92 88 90 64,000
2011/09/29 87 88 87 88 4,000
2011/09/28 82 87 82 83 41,000
2011/09/27 94 94 91 92 3,000
2011/09/26 94 94 94 94 6,000
2011/09/22 94 94 94 94 1,000
2011/09/21 92 95 92 95 11,000
2011/09/20 0 0 0 94 0
2011/09/16 94 94 94 94 1,000
2011/09/15 98 98 95 95 12,000
2011/09/14 98 98 98 98 2,000
2011/09/13 0 0 0 98 0
2011/09/12 98 98 98 98 1,000
2011/09/09 0 0 0 102 0
2011/09/08 100 102 100 102 4,000
2011/09/07 0 0 0 100 0
2011/09/06 0 0 0 100 0
2011/09/05 100 100 100 100 7,000
2011/09/02 0 0 0 100 0
2011/09/01 98 100 98 100 9,000
2011/08/31 93 97 93 97 4,000
2011/08/30 93 95 92 92 7,000
2011/08/29 92 92 92 92 1,000
2011/08/26 92 92 92 92 4,000
2011/08/25 97 97 97 97 4,000
2011/08/24 0 0 0 97 0
2011/08/23 0 0 0 97 0
2011/08/22 0 0 0 97 0
2011/08/19 0 0 0 97 0
2011/08/18 0 0 0 97 0
2011/08/17 0 0 0 97 0
2011/08/16 0 0 0 97 0
2011/08/15 97 97 97 97 9,000
2011/08/12 93 97 92 97 4,000
2011/08/11 0 0 0 93 0
2011/08/10 91 93 91 93 4,000
2011/08/09 95 95 92 92 6,000
2011/08/08 100 100 100 100 1,000
2011/08/05 104 104 104 104 5,000
2011/08/04 0 0 0 104 0
2011/08/03 0 0 0 104 0
2011/08/02 0 0 0 104 0
2011/08/01 104 104 104 104 1,000
2011/07/29 0 0 0 105 0
2011/07/28 105 105 105 105 1,000
2011/07/27 108 108 105 105 11,000
2011/07/26 105 105 105 105 1,000
2011/07/25 105 105 105 105 2,000
2011/07/22 110 110 106 106 11,000
2011/07/21 105 105 105 105 1,000
2011/07/20 107 108 105 105 3,000
2011/07/19 107 112 107 112 24,000
2011/07/15 105 107 105 107 19,000
2011/07/14 105 107 105 105 4,000
2011/07/13 105 105 101 104 3,000
2011/07/12 107 107 107 107 8,000
2011/07/11 104 107 104 107 5,000
2011/07/08 103 103 103 103 3,000
2011/07/07 0 0 0 103 0
2011/07/06 0 0 0 103 0
2011/07/05 103 103 103 103 3,000
2011/07/04 103 103 103 103 1,000
2011/07/01 0 0 0 103 0
2011/06/30 0 0 0 103 0
2011/06/29 0 0 0 103 0
2011/06/28 0 0 0 103 0
2011/06/27 103 103 103 103 3,000
2011/06/24 108 108 103 103 6,000
2011/06/23 107 108 107 108 14,000
2011/06/22 105 106 105 106 5,000
2011/06/21 103 103 103 103 2,000
2011/06/20 102 102 102 102 3,000
2011/06/17 100 100 100 100 1,000
2011/06/16 99 100 99 100 6,000
2011/06/15 98 99 98 99 4,000
2011/06/14 98 98 98 98 1,000
2011/06/13 93 93 93 93 1,000
2011/06/10 0 0 0 95 0
2011/06/09 0 0 0 95 0
2011/06/08 95 95 95 95 1,000
2011/06/07 0 0 0 98 0
2011/06/06 98 98 98 98 3,000
2011/06/03 0 0 0 98 0
2011/06/02 0 0 0 98 0
2011/06/01 0 0 0 98 0
2011/05/31 98 98 98 98 2,000
2011/05/30 0 0 0 91 0
2011/05/27 0 0 0 91 0
2011/05/26 0 0 0 91 0
2011/05/25 91 91 91 91 3,000
2011/05/24 0 0 0 91 0
2011/05/23 92 92 91 91 3,000
2011/05/20 95 95 95 95 3,000
2011/05/19 98 98 98 98 1,000
2011/05/18 95 95 95 95 1,000
2011/05/17 98 98 95 95 10,000
2011/05/16 98 99 98 98 5,000
2011/05/13 98 98 97 98 5,000
2011/05/12 102 107 98 98 11,000
2011/05/11 97 112 97 105 135,000
2011/05/10 94 94 94 94 1,000
2011/05/09 94 94 94 94 1,000
2011/05/06 94 95 94 95 3,000
2011/05/02 94 94 93 93 4,000
2011/04/28 94 94 94 94 1,000
2011/04/27 94 94 94 94 1,000
2011/04/26 96 96 93 93 6,000
2011/04/25 101 101 94 96 21,000
2011/04/22 101 101 100 100 5,000
2011/04/21 103 104 101 104 12,000
2011/04/20 0 0 0 105 0
2011/04/19 0 0 0 105 0
2011/04/18 105 105 105 105 1,000
2011/04/15 106 108 106 108 11,000
2011/04/14 107 107 105 106 9,000
2011/04/13 100 100 100 100 15,000
2011/04/12 106 106 103 103 3,000
2011/04/11 106 109 106 109 10,000
2011/04/08 101 101 101 101 6,000
2011/04/07 110 110 100 101 31,000
2011/04/06 110 110 110 110 1,000
2011/04/05 120 120 110 110 30,000
2011/04/04 117 120 114 120 28,000
2011/04/01 103 117 103 117 53,000
2011/03/31 106 108 102 108 16,000
2011/03/30 115 115 99 109 41,000
2011/03/29 113 114 110 113 35,000
2011/03/28 98 119 98 112 105,000
2011/03/25 89 95 89 95 40,000
2011/03/24 92 92 88 89 7,000
2011/03/23 92 93 91 93 14,000
2011/03/22 93 93 92 92 14,000
2011/03/18 86 86 86 86 1,000
2011/03/17 79 85 78 85 9,000
2011/03/16 85 89 75 89 26,000
2011/03/15 95 98 70 85 41,000
2011/03/14 100 109 89 95 81,000
2011/03/11 0 0 0 84 0
2011/03/10 0 0 0 84 0
2011/03/09 0 0 0 84 0
2011/03/08 84 84 84 84 6,000
2011/03/07 0 0 0 84 0
2011/03/04 0 0 0 84 0
2011/03/03 0 0 0 84 0
2011/03/02 0 0 0 84 0
2011/03/01 84 84 84 84 1,000
2011/02/28 0 0 0 84 0
2011/02/25 0 0 0 84 0
2011/02/24 0 0 0 84 0
2011/02/23 84 84 84 84 1,000
2011/02/22 85 85 85 85 5,000
2011/02/21 0 0 0 90 0
2011/02/18 0 0 0 90 0
2011/02/17 90 90 90 90 4,000
2011/02/16 88 88 88 88 1,000
2011/02/15 87 88 87 88 13,000
2011/02/14 88 88 87 87 7,000
2011/02/10 87 87 87 87 4,000
2011/02/09 86 86 85 85 4,000
2011/02/08 85 85 85 85 4,000
2011/02/07 84 84 84 84 4,000
2011/02/04 0 0 0 80 0
2011/02/03 80 80 80 80 3,000
2011/02/02 0 0 0 82 0
2011/02/01 0 0 0 82 0
2011/01/31 84 84 82 82 9,000
2011/01/28 84 84 84 84 5,000
2011/01/27 84 84 84 84 1,000
2011/01/26 81 81 81 81 1,000
2011/01/25 0 0 0 79 0
2011/01/24 79 79 79 79 1,000
2011/01/21 82 82 82 82 8,000
2011/01/20 0 0 0 81 0
2011/01/19 0 0 0 81 0
2011/01/18 83 83 81 81 3,000
2011/01/17 88 88 86 86 16,000
2011/01/14 88 88 88 88 2,000
2011/01/13 86 88 86 88 3,000
2011/01/12 91 91 91 91 1,000
2011/01/11 82 82 82 82 5,000
2011/01/07 84 84 84 84 4,000
2011/01/06 0 0 0 83 0
2011/01/05 84 84 83 83 12,000
2011/01/04 79 84 79 84 9,000

このページの先頭へ