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

兼房(5984)の株価時系列情報

兼房(5984)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
2007/12/28 947 947 947 947 6,100
2007/12/27 920 937 920 937 3,500
2007/12/26 910 910 910 910 100
2007/12/21 902 910 897 897 900
2007/12/20 893 893 892 892 1,000
2007/12/18 890 910 890 892 9,100
2007/12/17 900 910 900 910 3,700
2007/12/14 853 890 853 890 2,000
2007/12/13 856 856 852 852 1,200
2007/12/12 875 875 859 859 800
2007/12/10 860 880 860 880 3,200
2007/12/07 822 850 822 850 1,100
2007/12/05 810 810 810 810 500
2007/12/04 801 801 801 801 500
2007/12/03 810 810 810 810 100
2007/11/30 802 802 792 792 200
2007/11/28 798 798 765 765 1,100
2007/11/27 792 795 790 795 2,400
2007/11/26 791 795 790 795 3,100
2007/11/22 790 791 790 790 1,300
2007/11/21 810 810 790 790 1,800
2007/11/20 850 850 790 790 2,300
2007/11/19 847 850 847 850 300
2007/11/14 844 847 843 847 500
2007/11/13 806 839 806 839 1,200
2007/11/12 797 816 797 816 700
2007/11/08 849 849 849 849 3,100
2007/11/07 849 849 838 849 600
2007/11/06 845 845 845 845 100
2007/11/05 850 850 850 850 100
2007/11/02 855 855 846 846 1,500
2007/11/01 850 850 850 850 300
2007/10/31 853 858 848 848 4,200
2007/10/29 843 843 843 843 200
2007/10/25 845 850 843 843 1,600
2007/10/24 851 851 849 849 1,400
2007/10/23 853 853 850 850 2,600
2007/10/22 857 857 847 853 2,700
2007/10/19 850 850 850 850 4,200
2007/10/18 850 850 845 845 3,000
2007/10/17 850 850 850 850 400
2007/10/16 850 850 842 850 2,400
2007/10/15 849 850 840 850 3,500
2007/10/12 849 855 846 846 3,900
2007/10/11 845 855 845 855 1,700
2007/10/10 859 860 859 860 300
2007/10/09 853 870 853 853 2,500
2007/10/05 845 845 839 843 2,500
2007/10/04 839 839 839 839 400
2007/10/03 840 841 840 841 400
2007/10/02 842 842 835 842 1,100
2007/10/01 845 845 840 842 2,600
2007/09/28 840 840 830 839 800
2007/09/27 850 850 840 840 2,400
2007/09/25 860 860 850 850 500
2007/09/21 865 865 860 860 600
2007/09/20 870 870 868 870 2,100
2007/09/19 870 870 870 870 3,000
2007/09/18 880 880 871 871 600
2007/09/13 896 896 890 890 200
2007/09/12 903 903 903 903 200
2007/09/11 915 915 903 903 2,100
2007/09/10 905 905 905 905 900
2007/09/07 895 895 895 895 100
2007/09/06 890 890 890 890 300
2007/09/05 900 900 900 900 200
2007/09/04 890 890 890 890 200
2007/09/03 893 893 880 890 1,300
2007/08/28 900 900 900 900 500
2007/08/23 895 895 895 895 100
2007/08/21 891 891 891 891 100
2007/08/20 911 911 900 900 1,500
2007/08/16 919 919 911 911 200
2007/08/14 920 920 920 920 200
2007/08/13 922 925 920 920 700
2007/08/10 921 921 921 921 300
2007/08/08 930 938 929 938 3,100
2007/08/06 929 929 929 929 200
2007/08/03 942 942 937 937 200
2007/08/02 942 942 942 942 100
2007/08/01 941 941 937 937 700
2007/07/31 935 945 935 945 300
2007/07/30 923 940 923 940 800
2007/07/27 921 921 921 921 100
2007/07/26 922 925 922 924 300
2007/07/25 922 922 922 922 100
2007/07/24 928 928 922 922 700
2007/07/23 935 935 928 928 600
2007/07/20 933 934 930 932 14,100
2007/07/17 930 933 930 933 600
2007/07/13 925 925 922 922 900
2007/07/12 922 926 922 925 500
2007/07/11 930 948 922 922 1,200
2007/07/10 942 942 930 931 800
2007/07/09 941 950 941 942 1,200
2007/07/06 949 950 949 950 4,700
2007/07/05 949 950 935 950 1,300
2007/07/04 949 949 949 949 100
2007/07/03 950 950 948 948 400
2007/07/02 936 945 936 945 500
2007/06/29 935 935 935 935 100
2007/06/28 941 942 934 934 1,200
2007/06/27 940 940 940 940 100
2007/06/26 949 949 940 940 300
2007/06/25 947 947 946 947 8,700
2007/06/21 948 950 936 936 1,900
2007/06/20 940 940 938 938 800
2007/06/19 948 948 938 938 200
2007/06/18 960 960 935 945 1,800
2007/06/15 955 955 940 950 1,900
2007/06/14 940 945 940 945 200
2007/06/13 940 948 938 948 1,600
2007/06/12 944 945 935 945 1,100
2007/06/11 938 945 938 945 600
2007/06/08 937 937 930 930 3,900
2007/06/07 929 939 929 937 1,600
2007/06/06 922 929 914 929 900
2007/06/05 926 926 914 914 600
2007/06/04 918 918 912 917 2,600
2007/06/01 910 912 908 908 2,400
2007/05/31 910 911 903 903 3,000
2007/05/30 895 895 895 895 1,700
2007/05/29 895 895 895 895 100
2007/05/28 895 896 895 895 5,700
2007/05/25 895 895 891 895 1,700
2007/05/24 896 896 895 895 400
2007/05/23 896 900 896 900 700
2007/05/22 897 900 896 898 8,200
2007/05/21 905 905 900 900 1,100
2007/05/18 905 905 905 905 2,600
2007/05/17 905 906 905 905 800
2007/05/16 905 905 905 905 100
2007/05/15 915 915 909 910 500
2007/05/14 921 921 916 916 1,100
2007/05/11 921 921 921 921 400
2007/05/10 906 920 906 920 400
2007/05/08 913 913 906 906 6,500
2007/05/07 913 913 913 913 200
2007/05/02 916 916 913 913 1,000
2007/05/01 932 932 915 916 1,300
2007/04/27 922 922 922 922 100
2007/04/23 922 922 922 922 100
2007/04/20 928 928 900 900 3,900
2007/04/19 929 939 926 926 2,100
2007/04/18 925 930 920 929 2,900
2007/04/17 940 940 931 931 800
2007/04/16 942 942 942 942 300
2007/04/13 941 941 940 941 300
2007/04/12 955 955 950 953 1,200
2007/04/11 961 961 955 955 1,700
2007/04/10 960 961 960 961 1,100
2007/04/09 961 961 960 961 2,000
2007/04/06 968 969 961 961 2,900
2007/04/05 970 970 969 969 600
2007/04/04 970 970 961 961 400
2007/04/02 974 974 966 970 900
2007/03/30 960 964 960 964 300
2007/03/29 957 965 957 965 300
2007/03/28 960 966 960 966 400
2007/03/27 962 962 961 961 200
2007/03/26 979 980 961 962 4,200
2007/03/23 985 985 970 970 800
2007/03/22 970 985 968 968 2,100
2007/03/19 962 962 960 960 3,100
2007/03/16 960 968 956 960 1,200
2007/03/15 970 970 959 960 4,300
2007/03/14 980 980 972 972 2,600
2007/03/13 986 986 985 985 800
2007/03/12 1,015 1,015 985 985 5,700
2007/03/09 980 994 980 993 2,000
2007/03/08 989 990 988 988 3,100
2007/03/07 991 992 990 990 600
2007/03/06 980 992 980 991 1,000
2007/03/05 995 995 995 995 200
2007/03/02 1,015 1,015 1,015 1,015 1,600
2007/03/01 1,020 1,020 1,015 1,015 500
2007/02/28 1,011 1,011 992 996 800
2007/02/27 1,012 1,013 1,012 1,013 200
2007/02/26 1,010 1,015 1,010 1,015 300
2007/02/23 1,010 1,010 1,010 1,010 500
2007/02/22 1,010 1,010 1,008 1,008 500
2007/02/21 1,005 1,005 1,002 1,002 1,200
2007/02/20 995 995 995 995 900
2007/02/19 995 1,000 995 995 700
2007/02/16 995 1,000 995 995 1,300
2007/02/15 1,010 1,010 1,000 1,000 200
2007/02/14 1,020 1,020 989 989 1,900
2007/02/13 990 990 990 990 5,300
2007/02/09 1,003 1,003 1,000 1,000 2,200
2007/02/08 1,009 1,013 1,009 1,013 3,100
2007/02/07 1,008 1,013 1,008 1,013 600
2007/02/06 1,008 1,008 1,006 1,008 600
2007/02/02 1,001 1,001 1,000 1,000 500
2007/02/01 1,019 1,019 1,019 1,019 2,100
2007/01/31 1,005 1,005 985 1,005 900
2007/01/30 1,015 1,015 1,010 1,010 300
2007/01/29 1,019 1,019 1,007 1,007 800
2007/01/25 1,020 1,020 1,019 1,019 3,300
2007/01/24 1,020 1,020 1,019 1,020 1,200
2007/01/23 1,020 1,020 1,017 1,017 1,400
2007/01/22 1,020 1,020 1,004 1,017 1,600
2007/01/19 1,019 1,019 1,018 1,018 1,700
2007/01/18 1,018 1,018 1,018 1,018 100
2007/01/17 1,018 1,018 1,018 1,018 200
2007/01/16 1,001 1,001 1,000 1,000 2,600
2007/01/15 1,001 1,001 999 999 400
2007/01/12 1,000 1,001 1,000 1,001 600
2007/01/11 1,000 1,000 1,000 1,000 400
2007/01/10 1,000 1,000 1,000 1,000 400
2007/01/09 999 999 997 998 500
2007/01/05 998 998 997 997 2,800
2007/01/04 968 998 968 998 300

このページの先頭へ