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

スーパーツール(5990)の株価時系列情報

スーパーツール(5990)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
2007/12/28 452 455 452 455 3,000
2007/12/27 465 465 452 452 3,000
2007/12/25 452 452 452 452 1,000
2007/12/21 460 460 450 450 2,000
2007/12/20 451 460 450 460 4,000
2007/12/18 470 470 470 470 1,000
2007/12/17 477 477 470 470 4,000
2007/12/14 476 476 476 476 1,000
2007/12/13 476 476 476 476 1,000
2007/12/12 476 476 476 476 1,000
2007/12/11 479 479 479 479 11,000
2007/12/10 490 490 479 479 8,000
2007/12/07 474 475 474 475 12,000
2007/12/06 475 475 475 475 2,000
2007/11/29 469 469 469 469 2,000
2007/11/28 485 485 465 465 2,000
2007/11/27 485 485 475 475 4,000
2007/11/26 470 470 460 460 3,000
2007/11/22 473 473 470 471 6,000
2007/11/21 476 476 475 475 2,000
2007/11/20 477 477 477 477 8,000
2007/11/19 475 475 475 475 1,000
2007/11/16 474 474 474 474 1,000
2007/11/15 469 474 469 474 2,000
2007/11/14 464 465 464 465 3,000
2007/11/13 461 461 457 457 4,000
2007/11/12 465 465 458 461 5,000
2007/11/09 473 473 468 468 3,000
2007/11/08 475 475 473 473 7,000
2007/11/07 476 485 476 485 2,000
2007/11/06 485 485 477 477 4,000
2007/11/05 485 485 485 485 1,000
2007/11/02 485 485 485 485 1,000
2007/11/01 485 485 485 485 1,000
2007/10/31 480 480 480 480 2,000
2007/10/30 481 481 480 480 7,000
2007/10/29 480 480 480 480 4,000
2007/10/26 485 485 485 485 2,000
2007/10/25 485 485 485 485 1,000
2007/10/24 490 490 485 485 2,000
2007/10/23 493 495 490 490 6,000
2007/10/22 479 479 479 479 1,000
2007/10/19 483 483 483 483 1,000
2007/10/18 490 490 490 490 2,000
2007/10/17 490 491 485 485 5,000
2007/10/16 484 490 484 490 6,000
2007/10/12 481 481 481 481 1,000
2007/10/11 475 479 475 479 2,000
2007/10/10 477 477 476 476 5,000
2007/10/09 475 475 475 475 3,000
2007/10/05 475 475 475 475 4,000
2007/10/04 475 475 475 475 1,000
2007/10/03 472 479 472 479 3,000
2007/10/02 476 476 472 472 4,000
2007/10/01 474 474 474 474 1,000
2007/09/28 480 480 478 478 3,000
2007/09/27 480 480 473 473 9,000
2007/09/26 472 472 472 472 1,000
2007/09/25 477 477 477 477 1,000
2007/09/21 470 477 470 477 4,000
2007/09/20 471 471 471 471 2,000
2007/09/19 469 469 469 469 1,000
2007/09/18 460 469 460 469 2,000
2007/09/14 447 459 447 459 3,000
2007/09/13 440 440 440 440 4,000
2007/09/12 460 460 445 445 9,000
2007/09/11 466 466 465 465 2,000
2007/09/10 480 481 480 480 4,000
2007/09/06 496 496 496 496 1,000
2007/09/05 496 496 486 495 4,000
2007/09/04 496 496 496 496 1,000
2007/09/03 481 481 481 481 1,000
2007/08/31 488 493 478 480 15,000
2007/08/30 493 493 493 493 2,000
2007/08/28 480 480 480 480 2,000
2007/08/27 477 480 475 480 7,000
2007/08/24 480 480 475 475 6,000
2007/08/23 490 490 480 480 6,000
2007/08/22 480 480 480 480 1,000
2007/08/20 482 482 480 480 8,000
2007/08/17 495 495 482 482 7,000
2007/08/16 495 495 490 490 7,000
2007/08/15 499 499 495 495 11,000
2007/08/14 502 502 499 499 2,000
2007/08/13 502 502 502 502 3,000
2007/08/10 502 502 501 501 3,000
2007/08/09 509 510 509 509 11,000
2007/08/08 511 511 509 509 11,000
2007/08/07 510 510 510 510 1,000
2007/08/06 518 518 518 518 2,000
2007/08/03 515 516 515 515 10,000
2007/08/02 515 515 515 515 3,000
2007/08/01 515 515 512 513 6,000
2007/07/31 521 525 521 525 5,000
2007/07/30 512 512 510 511 11,000
2007/07/27 511 513 511 512 19,000
2007/07/26 513 514 511 512 20,000
2007/07/25 525 525 510 510 52,000
2007/07/24 527 528 524 524 10,000
2007/07/23 525 527 525 527 6,000
2007/07/20 524 525 524 525 4,000
2007/07/19 524 524 524 524 3,000
2007/07/18 523 526 523 523 8,000
2007/07/17 522 527 522 525 14,000
2007/07/13 520 520 519 519 15,000
2007/07/12 513 515 513 515 3,000
2007/07/11 520 520 512 518 14,000
2007/07/10 526 532 520 520 11,000
2007/07/09 520 526 520 526 5,000
2007/07/05 518 520 513 517 9,000
2007/07/04 517 519 517 519 3,000
2007/07/03 517 520 511 517 11,000
2007/07/02 513 515 512 512 11,000
2007/06/29 511 512 505 512 16,000
2007/06/28 526 526 510 510 26,000
2007/06/27 528 528 527 528 6,000
2007/06/26 534 534 534 534 2,000
2007/06/25 532 535 530 535 12,000
2007/06/22 524 535 524 535 2,000
2007/06/21 528 528 524 526 10,000
2007/06/20 530 530 527 528 5,000
2007/06/19 530 537 525 526 15,000
2007/06/18 525 533 520 530 34,000
2007/06/15 500 520 500 510 46,000
2007/06/14 500 500 499 500 16,000
2007/06/11 500 500 500 500 3,000
2007/06/08 490 490 489 489 4,000
2007/06/07 493 493 492 492 7,000
2007/06/05 498 498 491 491 4,000
2007/06/04 505 505 498 498 2,000
2007/05/31 505 506 505 506 5,000
2007/05/29 503 505 503 505 2,000
2007/05/25 500 500 500 500 3,000
2007/05/23 497 497 497 497 1,000
2007/05/22 496 500 496 500 10,000
2007/05/21 496 496 496 496 10,000
2007/05/18 497 497 497 497 2,000
2007/05/17 498 498 497 497 31,000
2007/05/16 498 498 498 498 11,000
2007/05/14 498 498 491 498 7,000
2007/05/11 497 498 497 498 5,000
2007/05/10 510 510 498 498 6,000
2007/05/08 500 510 500 510 5,000
2007/05/07 500 500 500 500 4,000
2007/05/02 495 495 495 495 6,000
2007/05/01 492 493 492 493 3,000
2007/04/27 492 492 491 491 2,000
2007/04/26 490 495 486 488 20,000
2007/04/25 483 485 481 485 3,000
2007/04/24 485 485 483 483 2,000
2007/04/19 495 495 495 495 1,000
2007/04/17 494 495 485 495 12,000
2007/04/16 495 498 495 495 3,000
2007/04/13 495 495 495 495 1,000
2007/04/12 494 495 494 495 2,000
2007/04/11 495 495 495 495 1,000
2007/04/05 494 504 494 504 2,000
2007/04/04 503 504 502 504 3,000
2007/04/02 503 503 503 503 1,000
2007/03/29 505 505 505 505 3,000
2007/03/27 515 515 515 515 4,000
2007/03/26 516 516 516 516 2,000
2007/03/23 517 517 517 517 1,000
2007/03/22 505 520 505 520 2,000
2007/03/20 518 518 510 510 5,000
2007/03/19 510 510 510 510 1,000
2007/03/16 510 510 510 510 1,000
2007/03/15 510 520 510 520 2,000
2007/03/13 501 501 501 501 1,000
2007/03/12 504 504 504 504 1,000
2007/03/09 520 520 510 510 2,000
2007/03/08 515 518 515 518 2,000
2007/03/07 510 510 510 510 1,000
2007/03/06 500 505 490 505 19,000
2007/03/05 510 510 505 505 3,000
2007/03/02 510 510 510 510 1,000
2007/03/01 510 510 510 510 1,000
2007/02/28 521 521 510 510 8,000
2007/02/27 530 530 530 530 1,000
2007/02/26 528 528 528 528 2,000
2007/02/23 521 529 521 529 2,000
2007/02/22 520 529 520 529 6,000
2007/02/21 530 530 530 530 1,000
2007/02/20 520 520 510 510 5,000
2007/02/19 520 531 520 530 6,000
2007/02/16 526 535 526 535 3,000
2007/02/15 529 530 529 530 9,000
2007/02/13 524 535 524 535 2,000
2007/02/09 524 524 521 524 4,000
2007/02/07 522 522 521 521 2,000
2007/02/06 521 524 521 524 4,000
2007/02/05 523 523 521 521 2,000
2007/02/02 520 521 520 521 3,000
2007/02/01 510 510 510 510 1,000
2007/01/31 523 523 507 507 4,000
2007/01/29 515 525 515 525 9,000
2007/01/26 509 509 509 509 1,000
2007/01/25 511 512 511 511 5,000
2007/01/24 511 511 511 511 3,000
2007/01/23 511 511 511 511 3,000
2007/01/22 505 515 505 512 7,000
2007/01/19 501 501 501 501 2,000
2007/01/18 500 501 497 501 9,000
2007/01/17 503 503 500 500 4,000
2007/01/16 505 505 501 501 5,000
2007/01/15 500 505 500 505 8,000
2007/01/12 498 498 497 497 6,000
2007/01/11 498 498 498 498 1,000
2007/01/10 500 500 500 500 1,000
2007/01/09 499 500 499 500 4,000
2007/01/05 505 506 500 500 7,000
2007/01/04 500 500 500 500 2,000

このページの先頭へ