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
2015/12/30 743 749 739 739 1,300
2015/12/29 747 751 746 751 2,400
2015/12/28 749 749 732 733 1,700
2015/12/25 726 728 720 720 15,900
2015/12/24 739 740 725 725 21,900
2015/12/22 753 755 748 748 2,800
2015/12/21 760 760 750 753 4,700
2015/12/18 751 758 750 754 6,800
2015/12/17 777 777 764 764 15,700
2015/12/16 765 778 753 778 26,000
2015/12/15 758 758 753 753 4,500
2015/12/14 756 760 754 756 4,000
2015/12/11 759 764 754 761 5,900
2015/12/10 757 757 741 747 7,000
2015/12/09 767 772 755 758 13,800
2015/12/08 775 779 769 779 12,600
2015/12/07 769 778 769 778 13,800
2015/12/04 760 770 754 769 11,300
2015/12/03 752 761 752 752 5,100
2015/12/02 740 751 737 750 8,400
2015/12/01 738 739 736 736 3,200
2015/11/30 741 744 735 735 3,500
2015/11/27 730 739 730 735 3,600
2015/11/26 729 730 726 730 4,200
2015/11/25 729 729 725 728 3,000
2015/11/24 727 729 725 725 3,600
2015/11/20 728 728 725 725 1,200
2015/11/19 728 729 726 728 2,600
2015/11/18 728 729 728 728 600
2015/11/17 724 725 721 724 15,200
2015/11/16 727 727 724 724 4,700
2015/11/13 731 733 728 728 3,000
2015/11/12 732 738 730 734 1,600
2015/11/11 728 734 727 731 3,200
2015/11/10 726 729 725 726 3,700
2015/11/09 737 741 726 734 13,500
2015/11/06 715 737 715 737 19,200
2015/11/05 715 730 713 720 35,800
2015/11/04 810 812 721 722 67,800
2015/11/02 815 815 802 805 5,700
2015/10/30 815 815 802 808 7,300
2015/10/29 824 826 815 815 3,600
2015/10/28 809 826 809 820 7,500
2015/10/27 797 804 797 803 5,900
2015/10/26 794 799 793 794 8,800
2015/10/23 783 789 776 787 4,700
2015/10/22 780 780 779 779 3,300
2015/10/21 776 782 775 776 13,000
2015/10/20 777 777 774 774 4,300
2015/10/19 774 780 773 777 8,400
2015/10/16 772 773 769 773 10,800
2015/10/15 768 780 767 776 10,000
2015/10/14 775 775 767 767 14,700
2015/10/13 781 781 769 773 30,500
2015/10/09 775 776 772 776 25,200
2015/10/08 787 788 777 778 11,500
2015/10/07 783 788 779 787 12,600
2015/10/06 790 790 782 782 2,500
2015/10/05 785 790 781 784 6,800
2015/10/02 777 795 777 790 4,200
2015/10/01 775 785 773 777 5,600
2015/09/30 780 795 774 783 6,900
2015/09/29 780 807 772 807 6,300
2015/09/28 800 801 780 789 17,000
2015/09/25 785 815 785 815 8,000
2015/09/24 801 801 797 797 2,300
2015/09/18 803 803 798 801 7,300
2015/09/17 819 819 803 804 10,000
2015/09/16 809 813 804 804 4,800
2015/09/15 817 817 810 813 10,400
2015/09/14 816 825 816 819 3,900
2015/09/11 806 819 806 813 1,800
2015/09/10 819 819 803 806 2,900
2015/09/09 799 814 799 814 4,900
2015/09/08 784 800 784 786 5,100
2015/09/07 802 802 780 784 11,200
2015/09/04 821 821 801 801 12,600
2015/09/03 820 833 820 826 4,500
2015/09/02 821 832 810 820 10,400
2015/09/01 860 860 821 825 20,400
2015/08/31 868 874 855 858 1,800
2015/08/28 852 888 852 868 4,500
2015/08/27 860 870 851 851 2,200
2015/08/26 863 863 839 859 2,600
2015/08/25 839 839 805 839 30,700
2015/08/24 885 885 852 870 21,000
2015/08/21 907 910 892 898 14,100
2015/08/20 912 913 905 905 10,900
2015/08/19 910 928 908 925 13,300
2015/08/18 911 912 910 912 2,300
2015/08/17 908 918 906 911 10,200
2015/08/14 905 912 905 910 10,300
2015/08/13 910 915 910 915 3,900
2015/08/12 910 911 908 910 6,700
2015/08/11 912 917 909 911 14,700
2015/08/10 912 919 911 915 16,300
2015/08/07 927 932 914 920 22,300
2015/08/06 915 939 915 927 8,400
2015/08/05 935 950 909 909 33,900
2015/08/04 937 950 932 934 6,900
2015/08/03 939 941 934 936 10,400
2015/07/31 942 949 941 941 4,400
2015/07/30 943 950 942 943 6,100
2015/07/29 948 948 945 945 6,900
2015/07/28 953 956 947 948 8,400
2015/07/27 957 961 955 955 1,900
2015/07/24 964 964 952 953 5,700
2015/07/23 971 971 956 956 3,800
2015/07/22 975 975 956 956 9,500
2015/07/21 978 980 960 975 14,600
2015/07/17 983 1,000 970 970 23,900
2015/07/16 1,005 1,005 982 982 19,900
2015/07/15 994 995 986 995 13,100
2015/07/14 980 989 975 985 11,800
2015/07/13 995 995 975 977 6,900
2015/07/10 980 980 977 980 6,700
2015/07/09 974 981 963 980 12,200
2015/07/08 995 995 979 986 13,900
2015/07/07 986 996 983 996 5,700
2015/07/06 998 998 975 984 7,500
2015/07/03 993 1,000 986 998 9,100
2015/07/02 998 999 986 986 8,700
2015/07/01 982 998 982 998 9,000
2015/06/30 984 989 978 985 7,600
2015/06/29 995 999 981 989 10,900
2015/06/26 1,015 1,015 1,002 1,003 5,200
2015/06/25 1,018 1,018 1,010 1,015 5,700
2015/06/24 1,015 1,018 1,010 1,018 4,600
2015/06/23 1,024 1,024 1,000 1,003 17,700
2015/06/22 1,003 1,017 1,003 1,017 7,800
2015/06/19 1,026 1,033 973 996 31,400
2015/06/18 1,040 1,044 1,030 1,044 5,400
2015/06/17 1,037 1,043 1,034 1,043 3,600
2015/06/16 1,037 1,043 1,037 1,037 1,900
2015/06/15 1,036 1,044 1,030 1,044 6,300
2015/06/12 1,044 1,044 1,023 1,044 5,300
2015/06/11 1,044 1,044 1,022 1,043 6,400
2015/06/10 1,042 1,042 1,035 1,042 3,000
2015/06/09 1,032 1,048 1,031 1,048 7,600
2015/06/08 1,039 1,040 1,020 1,039 11,100
2015/06/05 1,039 1,046 1,021 1,039 4,500
2015/06/04 1,040 1,043 1,028 1,041 5,700
2015/06/03 1,044 1,048 1,035 1,040 2,800
2015/06/02 1,030 1,042 1,026 1,026 15,600
2015/06/01 1,028 1,038 1,006 1,029 29,900
2015/05/29 1,050 1,050 1,031 1,031 18,300
2015/05/28 1,060 1,066 1,054 1,060 8,200
2015/05/27 1,069 1,069 1,060 1,067 4,000
2015/05/26 1,060 1,070 1,058 1,060 3,200
2015/05/25 1,060 1,062 1,050 1,060 7,000
2015/05/22 1,050 1,069 1,050 1,062 7,900
2015/05/21 1,060 1,079 1,058 1,060 25,700
2015/05/20 1,046 1,065 1,030 1,065 38,600
2015/05/19 1,044 1,047 1,037 1,047 9,800
2015/05/18 1,030 1,044 1,020 1,044 10,900
2015/05/15 1,034 1,034 1,021 1,033 4,800
2015/05/14 1,028 1,033 1,024 1,032 5,900
2015/05/13 1,025 1,031 1,024 1,028 7,600
2015/05/12 1,036 1,036 1,018 1,025 6,600
2015/05/11 1,020 1,022 1,012 1,022 14,600
2015/05/08 1,036 1,036 996 1,003 41,700
2015/05/07 981 1,050 980 1,045 62,100
2015/05/01 1,135 1,200 1,081 1,082 115,700
2015/04/30 1,138 1,143 1,130 1,139 12,000
2015/04/28 1,133 1,154 1,133 1,154 8,300
2015/04/27 1,113 1,129 1,113 1,124 7,800
2015/04/24 1,109 1,118 1,106 1,112 7,600
2015/04/23 1,121 1,121 1,107 1,120 11,600
2015/04/22 1,128 1,142 1,111 1,131 22,700
2015/04/21 1,144 1,160 1,116 1,158 7,700
2015/04/20 1,125 1,160 1,125 1,160 13,700
2015/04/17 1,146 1,147 1,110 1,147 10,200
2015/04/16 1,109 1,144 1,101 1,132 4,600
2015/04/15 1,099 1,108 1,098 1,098 8,300
2015/04/14 1,101 1,117 1,092 1,109 14,000
2015/04/13 1,145 1,147 1,098 1,114 13,400
2015/04/10 1,147 1,148 1,140 1,145 6,700
2015/04/09 1,154 1,154 1,142 1,147 1,200
2015/04/08 1,156 1,156 1,142 1,154 6,600
2015/04/07 1,158 1,158 1,143 1,156 5,300
2015/04/06 1,175 1,175 1,145 1,158 3,200
2015/04/03 1,141 1,177 1,141 1,171 5,600
2015/04/02 1,115 1,139 1,115 1,139 2,400
2015/04/01 1,149 1,149 1,130 1,139 6,600
2015/03/31 1,140 1,152 1,130 1,151 7,600
2015/03/30 1,185 1,185 1,151 1,160 4,500
2015/03/27 1,174 1,201 1,144 1,186 5,800
2015/03/26 1,212 1,212 1,189 1,211 13,500
2015/03/25 1,199 1,217 1,190 1,217 13,400
2015/03/24 1,185 1,199 1,177 1,199 13,700
2015/03/23 1,191 1,200 1,186 1,199 8,600
2015/03/20 1,172 1,196 1,172 1,196 12,200
2015/03/19 1,147 1,175 1,147 1,175 17,300
2015/03/18 1,150 1,158 1,140 1,153 9,100
2015/03/17 1,156 1,170 1,156 1,160 9,500
2015/03/16 1,137 1,173 1,080 1,170 34,600
2015/03/13 1,150 1,150 1,103 1,137 19,300
2015/03/12 1,125 1,150 1,115 1,150 39,900
2015/03/11 1,057 1,125 1,030 1,125 50,200
2015/03/10 1,048 1,060 1,030 1,059 40,300
2015/03/09 1,022 1,025 1,018 1,018 6,200
2015/03/06 1,039 1,039 1,027 1,032 6,100
2015/03/05 1,033 1,040 1,032 1,039 9,000
2015/03/04 1,036 1,036 1,026 1,030 4,300
2015/03/03 1,030 1,039 1,026 1,036 8,600
2015/03/02 1,016 1,028 1,016 1,027 4,200
2015/02/27 1,014 1,018 1,012 1,018 2,500
2015/02/26 1,039 1,039 1,005 1,015 8,000
2015/02/25 1,013 1,015 1,010 1,015 3,000
2015/02/24 1,019 1,020 1,007 1,016 4,800
2015/02/23 1,009 1,052 1,009 1,020 17,500
2015/02/20 1,040 1,040 1,019 1,020 10,700
2015/02/19 1,024 1,044 1,020 1,039 4,700
2015/02/18 1,039 1,043 1,022 1,024 4,400
2015/02/17 1,025 1,032 1,010 1,032 8,400
2015/02/16 1,045 1,045 1,021 1,025 3,600
2015/02/13 1,029 1,055 1,029 1,050 9,600
2015/02/12 1,023 1,028 1,021 1,028 3,600
2015/02/10 1,029 1,030 1,016 1,020 2,500
2015/02/09 1,030 1,041 1,018 1,018 7,700
2015/02/06 1,046 1,053 1,021 1,024 18,200
2015/02/05 1,059 1,063 1,033 1,046 14,800
2015/02/04 1,050 1,069 1,036 1,061 31,400
2015/02/03 1,011 1,050 1,011 1,022 45,400
2015/02/02 1,006 1,048 986 996 77,600
2015/01/30 979 1,000 979 991 12,500
2015/01/29 968 975 951 975 12,000
2015/01/28 965 973 961 973 8,500
2015/01/27 969 973 963 969 5,800
2015/01/26 975 975 950 969 13,600
2015/01/23 976 976 965 975 2,000
2015/01/22 970 979 960 973 2,600
2015/01/21 961 970 953 970 10,000
2015/01/20 968 968 955 962 12,500
2015/01/19 971 978 963 968 8,600
2015/01/16 985 994 971 971 12,600
2015/01/15 995 995 984 986 6,100
2015/01/14 999 1,007 991 999 12,300
2015/01/13 985 998 984 993 4,700
2015/01/09 1,004 1,004 986 990 9,800
2015/01/08 1,005 1,010 993 1,000 11,400
2015/01/07 990 1,009 988 1,000 9,500
2015/01/06 1,010 1,011 995 999 12,200
2015/01/05 1,009 1,029 1,008 1,016 26,500

このページの先頭へ