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
2010/12/30 525 530 525 530 700
2010/12/29 512 525 512 525 2,500
2010/12/28 520 527 520 524 3,500
2010/12/27 506 524 506 511 2,000
2010/12/24 530 530 503 525 11,500
2010/12/22 535 535 525 530 1,000
2010/12/20 555 555 555 555 1,300
2010/12/17 555 555 555 555 500
2010/12/16 555 555 548 555 24,800
2010/12/15 516 545 515 545 15,600
2010/12/14 506 515 506 515 2,200
2010/12/13 495 505 484 505 2,500
2010/12/10 490 499 477 497 7,900
2010/12/09 500 501 479 482 22,900
2010/12/08 515 515 500 507 8,300
2010/12/07 505 515 505 515 1,500
2010/12/06 500 501 500 501 4,000
2010/12/03 505 505 505 505 2,700
2010/12/02 497 497 497 497 300
2010/12/01 496 504 496 504 400
2010/11/30 495 495 495 495 500
2010/11/29 0 0 0 505 0
2010/11/26 0 0 0 505 0
2010/11/25 0 0 0 505 0
2010/11/24 501 505 501 505 200
2010/11/22 500 500 500 500 100
2010/11/19 500 500 500 500 1,700
2010/11/18 500 500 500 500 400
2010/11/17 0 0 0 505 0
2010/11/16 500 505 500 505 800
2010/11/15 484 484 484 484 100
2010/11/12 491 492 491 492 800
2010/11/11 500 500 499 499 600
2010/11/10 500 514 500 514 1,700
2010/11/09 515 515 515 515 2,400
2010/11/08 504 515 504 515 2,600
2010/11/05 485 504 485 504 2,200
2010/11/04 0 0 0 493 0
2010/11/02 498 498 493 493 200
2010/11/01 0 0 0 515 0
2010/10/29 510 515 510 515 2,900
2010/10/28 509 510 500 510 2,900
2010/10/27 500 500 500 500 1,200
2010/10/26 500 500 500 500 1,800
2010/10/25 500 500 500 500 700
2010/10/22 0 0 0 501 0
2010/10/21 513 513 501 501 3,000
2010/10/20 502 503 502 503 1,300
2010/10/19 501 502 501 502 600
2010/10/18 0 0 0 530 0
2010/10/15 0 0 0 530 0
2010/10/14 0 0 0 530 0
2010/10/13 530 530 530 530 400
2010/10/12 525 526 519 526 500
2010/10/08 516 516 516 516 4,800
2010/10/07 521 521 514 516 700
2010/10/06 512 521 508 521 2,000
2010/10/05 0 0 0 510 0
2010/10/04 510 510 510 510 500
2010/10/01 510 510 505 505 1,100
2010/09/30 510 510 504 504 1,100
2010/09/29 513 513 513 513 200
2010/09/28 533 533 503 523 900
2010/09/27 528 530 528 530 800
2010/09/24 520 520 520 520 200
2010/09/22 520 520 520 520 400
2010/09/21 526 526 526 526 1,400
2010/09/17 519 519 519 519 100
2010/09/16 500 500 500 500 200
2010/09/15 500 500 488 500 1,600
2010/09/14 505 505 500 500 2,400
2010/09/13 504 504 504 504 400
2010/09/10 0 0 0 512 0
2010/09/09 512 512 512 512 200
2010/09/08 540 540 529 529 5,000
2010/09/07 522 540 522 540 1,700
2010/09/06 518 520 518 520 1,100
2010/09/03 510 514 507 514 1,300
2010/09/02 0 0 0 520 0
2010/09/01 529 529 520 520 300
2010/08/31 508 530 508 529 300
2010/08/30 507 520 507 518 600
2010/08/27 530 530 530 530 600
2010/08/26 532 532 532 532 300
2010/08/25 547 547 539 539 1,000
2010/08/24 500 548 500 548 1,300
2010/08/23 528 528 503 503 700
2010/08/20 518 519 518 519 1,500
2010/08/19 517 518 517 518 200
2010/08/18 0 0 0 500 0
2010/08/17 500 500 500 500 400
2010/08/16 0 0 0 502 0
2010/08/13 502 503 500 502 1,400
2010/08/12 501 502 501 502 1,300
2010/08/11 510 510 507 507 500
2010/08/10 513 514 510 510 800
2010/08/09 562 562 522 523 6,700
2010/08/06 530 552 530 552 2,100
2010/08/05 0 0 0 522 0
2010/08/04 522 522 522 522 200
2010/08/03 522 522 522 522 100
2010/08/02 0 0 0 525 0
2010/07/30 0 0 0 525 0
2010/07/29 522 525 522 525 1,900
2010/07/28 530 530 522 522 200
2010/07/27 565 565 560 560 1,500
2010/07/26 555 565 555 555 5,600
2010/07/23 545 555 545 545 4,900
2010/07/22 511 535 511 535 1,600
2010/07/21 510 510 510 510 200
2010/07/20 524 524 514 515 2,100
2010/07/16 525 535 525 534 1,100
2010/07/15 520 535 520 535 900
2010/07/14 0 0 0 510 0
2010/07/13 510 510 510 510 1,300
2010/07/12 530 530 529 529 3,100
2010/07/09 529 529 529 529 4,400
2010/07/08 501 519 501 519 600
2010/07/07 502 503 498 500 1,600
2010/07/06 502 502 502 502 700
2010/07/05 500 502 500 502 800
2010/07/02 500 502 500 502 600
2010/07/01 502 502 502 502 100
2010/06/30 0 0 0 539 0
2010/06/29 0 0 0 539 0
2010/06/28 0 0 0 539 0
2010/06/25 0 0 0 539 0
2010/06/24 0 0 0 539 0
2010/06/23 539 540 539 539 13,800
2010/06/22 513 529 513 529 5,400
2010/06/21 507 509 500 509 6,100
2010/06/18 500 500 497 497 200
2010/06/17 498 498 496 496 1,600
2010/06/16 499 500 499 499 800
2010/06/15 0 0 0 491 0
2010/06/14 491 491 491 491 100
2010/06/11 0 0 0 498 0
2010/06/10 498 498 498 498 200
2010/06/09 504 504 500 500 3,300
2010/06/08 484 494 484 494 2,300
2010/06/07 477 484 477 484 300
2010/06/04 485 485 485 485 400
2010/06/03 478 493 478 493 500
2010/06/02 471 472 471 472 800
2010/06/01 471 471 471 471 300
2010/05/31 471 471 471 471 100
2010/05/28 463 463 463 463 200
2010/05/27 461 461 460 461 800
2010/05/26 462 462 455 456 1,500
2010/05/25 462 462 462 462 200
2010/05/24 0 0 0 462 0
2010/05/21 456 462 456 462 800
2010/05/20 472 472 463 464 7,600
2010/05/19 472 475 470 472 3,200
2010/05/18 472 496 472 472 8,500
2010/05/17 490 490 480 480 3,100
2010/05/14 495 495 495 495 200
2010/05/13 512 515 491 491 8,800
2010/05/12 514 514 514 514 1,000
2010/05/11 507 507 498 498 9,400
2010/05/10 500 500 490 491 13,700
2010/05/07 513 513 500 501 5,500
2010/05/06 531 531 500 513 6,800
2010/04/30 491 528 491 521 11,000
2010/04/28 494 494 490 494 700
2010/04/27 498 498 495 495 300
2010/04/26 491 495 488 492 29,000
2010/04/23 487 490 487 490 1,800
2010/04/22 492 492 490 490 1,800
2010/04/21 491 501 491 495 2,600
2010/04/20 490 491 490 491 1,900
2010/04/19 490 490 490 490 600
2010/04/16 490 495 486 490 5,800
2010/04/15 491 495 491 495 7,300
2010/04/14 483 490 483 486 1,100
2010/04/13 490 490 480 480 23,000
2010/04/12 497 497 496 496 500
2010/04/09 498 498 495 495 700
2010/04/08 501 501 496 498 10,300
2010/04/07 498 501 497 500 19,800
2010/04/06 497 498 495 498 4,000
2010/04/05 497 498 496 498 1,600
2010/04/02 495 495 495 495 1,400
2010/04/01 493 497 493 493 2,300
2010/03/31 493 496 490 493 11,400
2010/03/30 490 500 480 491 5,400
2010/03/29 494 495 490 490 10,900
2010/03/26 485 498 485 498 600
2010/03/25 489 490 485 490 1,300
2010/03/24 489 489 489 489 1,000
2010/03/23 477 490 476 490 3,500
2010/03/19 476 477 475 477 3,900
2010/03/18 473 475 473 475 800
2010/03/17 479 479 470 473 2,500
2010/03/16 471 472 471 471 700
2010/03/15 467 468 467 468 700
2010/03/12 466 467 466 467 700
2010/03/11 465 480 465 480 1,800
2010/03/10 470 470 470 470 3,100
2010/03/09 471 472 471 472 1,300
2010/03/08 465 465 453 455 12,700
2010/03/05 458 458 457 458 3,700
2010/03/04 465 465 460 461 1,300
2010/03/03 465 465 465 465 100
2010/03/02 462 470 460 470 6,100
2010/02/26 461 464 459 460 2,500
2010/02/25 464 464 464 464 400
2010/02/24 469 470 465 470 1,200
2010/02/23 465 479 464 477 8,200
2010/02/22 464 479 464 479 900
2010/02/19 466 466 464 464 2,500
2010/02/18 466 466 465 466 1,700
2010/02/17 466 467 465 466 1,800
2010/02/16 472 472 466 466 4,600
2010/02/15 482 482 480 480 1,100
2010/02/12 490 490 490 490 100
2010/02/10 490 490 490 490 1,000
2010/02/08 492 492 492 492 4,900
2010/02/05 494 494 494 494 100
2010/02/04 467 480 467 478 6,200
2010/02/03 475 475 467 470 6,000
2010/02/02 480 480 470 470 9,000
2010/02/01 485 485 480 480 7,100
2010/01/29 485 485 485 485 5,200
2010/01/27 495 503 495 503 1,100
2010/01/26 499 499 495 495 1,500
2010/01/25 500 500 499 499 600
2010/01/22 500 501 500 500 7,600
2010/01/21 505 507 505 505 500
2010/01/20 510 510 510 510 1,400
2010/01/19 507 511 507 510 1,600
2010/01/18 506 511 506 511 1,300
2010/01/15 520 520 511 511 600
2010/01/14 511 511 511 511 300
2010/01/13 515 515 511 511 900
2010/01/12 515 515 515 515 2,200
2010/01/08 529 529 516 516 5,100
2010/01/07 520 530 520 530 2,100
2010/01/06 512 521 510 521 3,500
2010/01/05 510 510 510 510 100
2010/01/04 520 520 520 520 200

このページの先頭へ