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

日本スキー場開発(6040)の株価時系列情報

日本スキー場開発(6040)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
2016/12/30 1,775 1,800 1,770 1,786 8,600
2016/12/29 1,846 1,846 1,781 1,781 7,900
2016/12/28 1,827 1,849 1,802 1,820 5,700
2016/12/27 1,798 1,829 1,794 1,824 4,600
2016/12/26 1,770 1,805 1,740 1,798 13,800
2016/12/22 1,735 1,825 1,660 1,805 44,000
2016/12/21 1,800 1,800 1,733 1,745 23,700
2016/12/20 1,875 1,875 1,794 1,819 17,900
2016/12/19 1,920 1,920 1,810 1,865 11,600
2016/12/16 1,918 1,924 1,903 1,924 10,100
2016/12/15 1,889 1,919 1,889 1,915 3,100
2016/12/14 1,883 1,885 1,873 1,873 11,500
2016/12/13 1,880 1,896 1,876 1,888 7,100
2016/12/12 1,880 1,900 1,872 1,877 8,100
2016/12/09 1,863 1,930 1,840 1,920 35,400
2016/12/08 1,924 1,924 1,850 1,876 15,900
2016/12/07 1,945 1,946 1,915 1,921 12,400
2016/12/06 1,906 2,012 1,906 1,976 7,400
2016/12/05 1,917 1,969 1,900 1,900 14,200
2016/12/02 2,060 2,088 2,000 2,047 15,900
2016/12/01 1,997 2,030 1,985 2,030 15,600
2016/11/30 1,990 1,990 1,971 1,990 2,000
2016/11/29 1,973 2,000 1,971 2,000 4,400
2016/11/28 2,000 2,000 1,963 1,981 5,500
2016/11/25 1,995 2,000 1,968 2,000 8,100
2016/11/24 2,018 2,046 1,962 1,967 22,800
2016/11/22 1,965 1,984 1,959 1,978 3,600
2016/11/21 1,969 1,985 1,950 1,960 13,500
2016/11/18 1,979 1,979 1,956 1,958 4,500
2016/11/17 1,922 1,979 1,922 1,979 2,300
2016/11/16 1,998 1,998 1,938 1,938 1,000
2016/11/15 1,950 1,979 1,920 1,920 6,200
2016/11/14 2,000 2,030 1,961 1,970 5,000
2016/11/11 2,000 2,040 1,970 2,003 16,100
2016/11/10 2,010 2,022 1,961 1,991 7,700
2016/11/09 1,932 2,000 1,740 1,850 14,500
2016/11/08 1,993 2,000 1,950 1,960 5,500
2016/11/07 1,998 2,020 1,920 1,953 10,600
2016/11/04 1,941 1,979 1,900 1,960 11,000
2016/11/02 1,980 1,980 1,870 1,914 10,000
2016/11/01 2,070 2,070 1,995 2,000 16,600
2016/10/31 1,961 2,095 1,961 2,070 33,300
2016/10/28 1,900 2,100 1,900 1,945 29,900
2016/10/27 1,900 1,902 1,810 1,902 16,100
2016/10/26 1,737 1,860 1,721 1,860 11,600
2016/10/25 1,718 1,730 1,630 1,720 8,900
2016/10/24 1,650 1,698 1,650 1,678 5,200
2016/10/21 1,670 1,670 1,600 1,618 4,600
2016/10/20 1,630 1,664 1,612 1,640 5,700
2016/10/19 1,600 1,627 1,599 1,605 2,300
2016/10/18 1,580 1,580 1,516 1,560 3,300
2016/10/17 1,610 1,610 1,570 1,580 2,700
2016/10/14 1,600 1,639 1,590 1,622 2,400
2016/10/13 1,570 1,630 1,564 1,590 2,800
2016/10/12 1,664 1,680 1,561 1,570 4,200
2016/10/11 1,750 1,750 1,650 1,666 5,700
2016/10/07 1,650 1,650 1,628 1,630 1,200
2016/10/06 1,627 1,650 1,620 1,650 4,400
2016/10/05 1,642 1,642 1,600 1,626 6,800
2016/10/04 1,564 1,660 1,541 1,660 14,700
2016/10/03 1,508 1,555 1,485 1,536 10,400
2016/09/30 1,475 1,538 1,464 1,478 8,300
2016/09/29 1,469 1,489 1,440 1,484 5,900
2016/09/28 1,456 1,468 1,440 1,468 4,600
2016/09/27 1,400 1,428 1,400 1,426 7,400
2016/09/26 1,366 1,399 1,366 1,398 2,100
2016/09/23 1,400 1,400 1,355 1,380 6,000
2016/09/21 1,327 1,327 1,314 1,315 8,000
2016/09/20 1,312 1,329 1,307 1,308 10,500
2016/09/16 1,293 1,329 1,293 1,307 11,100
2016/09/15 1,358 1,358 1,285 1,290 13,000
2016/09/14 1,403 1,410 1,363 1,363 7,400
2016/09/13 1,420 1,429 1,408 1,410 7,200
2016/09/12 1,445 1,445 1,427 1,427 4,400
2016/09/09 1,436 1,458 1,436 1,445 10,700
2016/09/08 1,437 1,455 1,437 1,442 9,000
2016/09/07 1,430 1,449 1,426 1,435 7,800
2016/09/06 1,480 1,480 1,425 1,430 23,100
2016/09/05 1,630 1,640 1,500 1,500 32,000
2016/09/02 1,528 1,535 1,528 1,532 1,600
2016/09/01 1,515 1,528 1,515 1,528 2,300
2016/08/31 1,503 1,515 1,503 1,515 300
2016/08/30 1,505 1,506 1,502 1,506 1,200
2016/08/29 1,517 1,517 1,505 1,505 400
2016/08/26 1,495 1,517 1,495 1,517 800
2016/08/25 1,539 1,539 1,494 1,494 2,000
2016/08/24 1,480 1,485 1,480 1,480 700
2016/08/23 1,520 1,520 1,481 1,481 2,800
2016/08/22 1,529 1,529 1,508 1,508 2,000
2016/08/19 1,499 1,515 1,499 1,509 900
2016/08/18 1,515 1,515 1,492 1,502 1,300
2016/08/17 1,501 1,506 1,490 1,503 1,200
2016/08/16 1,470 1,501 1,470 1,484 1,500
2016/08/15 1,462 1,467 1,462 1,463 700
2016/08/12 1,446 1,473 1,446 1,450 1,300
2016/08/10 1,446 1,465 1,445 1,459 900
2016/08/09 1,442 1,448 1,442 1,445 600
2016/08/08 1,445 1,480 1,440 1,440 2,000
2016/08/05 1,451 1,452 1,451 1,451 500
2016/08/04 1,451 1,470 1,451 1,453 1,100
2016/08/03 1,455 1,479 1,451 1,451 1,200
2016/08/02 1,450 1,453 1,450 1,453 800
2016/08/01 1,464 1,464 1,434 1,443 800
2016/07/29 1,470 1,484 1,402 1,464 4,300
2016/07/28 1,482 1,483 1,482 1,482 1,100
2016/07/27 1,482 1,500 1,482 1,497 3,800
2016/07/26 1,531 1,537 1,519 1,522 6,800
2016/07/25 1,567 1,570 1,530 1,530 8,600
2016/07/22 1,572 1,590 1,565 1,567 1,600
2016/07/21 1,650 1,650 1,547 1,578 3,400
2016/07/20 1,532 1,663 1,530 1,647 4,800
2016/07/19 1,533 1,552 1,532 1,532 2,100
2016/07/15 1,533 1,543 1,532 1,532 1,400
2016/07/14 1,551 1,576 1,542 1,542 2,800
2016/07/13 1,600 1,600 1,560 1,583 3,600
2016/07/12 1,556 1,565 1,555 1,555 1,800
2016/07/11 1,560 1,560 1,523 1,537 2,700
2016/07/08 1,549 1,550 1,536 1,540 2,000
2016/07/07 1,502 1,549 1,502 1,549 3,000
2016/07/06 1,548 1,548 1,500 1,502 2,600
2016/07/05 1,481 1,542 1,481 1,516 1,400
2016/07/04 1,481 1,502 1,481 1,486 2,300
2016/07/01 1,480 1,499 1,480 1,485 1,100
2016/06/30 1,500 1,500 1,473 1,480 4,300
2016/06/29 1,487 1,599 1,481 1,500 1,800
2016/06/28 1,435 1,460 1,434 1,457 1,600
2016/06/27 1,436 1,500 1,436 1,494 3,500
2016/06/24 1,510 1,510 1,430 1,436 5,300
2016/06/23 1,500 1,500 1,464 1,472 3,000
2016/06/22 1,480 1,499 1,456 1,456 4,300
2016/06/21 1,475 1,505 1,470 1,505 2,700
2016/06/20 1,510 1,510 1,500 1,500 2,500
2016/06/17 1,490 1,524 1,490 1,510 3,400
2016/06/16 1,518 1,519 1,500 1,500 2,100
2016/06/15 1,505 1,520 1,505 1,518 600
2016/06/14 1,501 1,530 1,500 1,530 6,800
2016/06/13 1,520 1,542 1,500 1,500 3,700
2016/06/10 1,502 1,517 1,502 1,517 1,400
2016/06/09 1,494 1,502 1,475 1,500 6,700
2016/06/08 1,500 1,549 1,500 1,501 7,100
2016/06/07 1,505 1,510 1,473 1,473 2,900
2016/06/06 1,530 1,530 1,505 1,510 2,600
2016/06/03 1,577 1,577 1,516 1,531 5,800
2016/06/02 1,718 1,748 1,537 1,537 10,500
2016/06/01 1,507 1,700 1,507 1,678 7,800
2016/05/31 1,529 1,529 1,500 1,505 3,200
2016/05/30 1,545 1,550 1,500 1,500 6,100
2016/05/27 1,500 1,500 1,464 1,499 4,800
2016/05/26 1,500 1,500 1,472 1,472 2,400
2016/05/25 1,510 1,510 1,499 1,504 4,300
2016/05/24 1,479 1,490 1,450 1,450 1,400
2016/05/23 1,425 1,455 1,425 1,449 800
2016/05/20 1,419 1,439 1,419 1,437 5,300
2016/05/19 1,410 1,421 1,410 1,410 3,400
2016/05/18 1,428 1,439 1,420 1,421 2,100
2016/05/17 1,461 1,461 1,431 1,432 1,200
2016/05/16 1,458 1,458 1,422 1,451 2,300
2016/05/13 1,476 1,476 1,416 1,458 8,200
2016/05/12 1,465 1,465 1,445 1,445 3,200
2016/05/11 1,446 1,480 1,446 1,450 2,800
2016/05/10 1,454 1,454 1,420 1,452 1,700
2016/05/09 1,455 1,455 1,439 1,442 3,900
2016/05/06 1,425 1,455 1,405 1,455 4,200
2016/05/02 1,381 1,414 1,381 1,414 500
2016/04/28 1,380 1,382 1,380 1,382 200
2016/04/27 1,382 1,385 1,382 1,385 400
2016/04/26 1,390 1,420 1,390 1,399 700
2016/04/25 1,456 1,456 1,380 1,388 3,000
2016/04/22 1,450 1,450 1,390 1,424 1,500
2016/04/21 1,376 1,455 1,376 1,425 500
2016/04/20 1,370 1,425 1,370 1,391 900
2016/04/19 1,405 1,435 1,364 1,364 6,700
2016/04/18 1,414 1,414 1,391 1,403 3,700
2016/04/15 1,460 1,460 1,414 1,414 1,700
2016/04/14 1,453 1,474 1,453 1,456 2,500
2016/04/13 1,455 1,497 1,455 1,478 2,900
2016/04/12 1,499 1,500 1,451 1,451 5,000
2016/04/11 1,450 1,495 1,425 1,470 6,400
2016/04/08 1,375 1,444 1,371 1,399 5,300
2016/04/07 1,408 1,408 1,378 1,384 500
2016/04/06 1,405 1,409 1,374 1,378 1,200
2016/04/05 1,460 1,460 1,351 1,351 5,100
2016/04/04 1,393 1,454 1,392 1,449 2,500
2016/04/01 1,392 1,406 1,390 1,393 5,300
2016/03/31 1,400 1,400 1,390 1,391 8,700
2016/03/30 1,400 1,405 1,380 1,390 13,300
2016/03/29 1,415 1,415 1,395 1,396 8,900
2016/03/28 1,393 1,415 1,393 1,394 1,600
2016/03/25 1,450 1,451 1,390 1,390 5,300
2016/03/24 1,390 1,415 1,384 1,390 6,500
2016/03/23 1,391 1,421 1,386 1,390 2,700
2016/03/22 1,400 1,401 1,380 1,382 6,300
2016/03/18 1,436 1,436 1,400 1,401 6,100
2016/03/17 1,450 1,450 1,406 1,406 2,300
2016/03/16 1,467 1,467 1,430 1,430 2,200
2016/03/15 1,530 1,530 1,435 1,437 7,800
2016/03/14 1,581 1,598 1,503 1,523 1,300
2016/03/11 1,550 1,550 1,501 1,501 1,200
2016/03/10 1,500 1,510 1,500 1,510 700
2016/03/09 1,487 1,525 1,480 1,500 9,900
2016/03/08 1,580 1,580 1,500 1,525 3,800
2016/03/07 1,521 1,610 1,521 1,540 6,000
2016/03/04 1,514 1,650 1,514 1,600 7,600
2016/03/03 1,500 1,530 1,500 1,514 4,700
2016/03/02 1,412 1,499 1,390 1,480 10,000
2016/03/01 1,353 1,440 1,336 1,440 8,400
2016/02/29 1,300 1,329 1,300 1,323 4,100
2016/02/26 1,331 1,331 1,260 1,270 1,300
2016/02/25 1,384 1,384 1,270 1,301 5,600
2016/02/24 1,235 1,235 1,234 1,234 800
2016/02/23 1,308 1,308 1,259 1,260 1,700
2016/02/22 1,270 1,308 1,247 1,308 5,600
2016/02/19 1,300 1,320 1,241 1,245 5,700
2016/02/18 1,313 1,316 1,252 1,290 5,000
2016/02/17 1,335 1,335 1,224 1,259 10,300
2016/02/16 1,270 1,270 1,210 1,223 18,900
2016/02/15 1,250 1,399 1,192 1,390 14,700
2016/02/12 1,220 1,300 1,130 1,130 25,400
2016/02/10 1,638 1,650 1,403 1,430 7,500
2016/02/09 1,675 1,675 1,550 1,626 3,400
2016/02/08 1,681 1,767 1,650 1,687 4,200
2016/02/05 1,651 1,750 1,651 1,711 10,300
2016/02/04 1,699 1,705 1,611 1,644 2,200
2016/02/03 1,631 1,700 1,612 1,663 2,600
2016/02/02 1,669 1,710 1,650 1,695 3,300
2016/02/01 1,703 1,771 1,640 1,640 5,100
2016/01/29 1,663 1,735 1,631 1,703 11,100
2016/01/28 1,835 1,838 1,730 1,730 4,100
2016/01/27 1,915 1,925 1,860 1,896 3,800
2016/01/27 1 -> 2.00 分割
2016/01/26 3,420 3,795 3,355 3,670 8,500
2016/01/25 3,300 4,070 2,914 3,800 59,400
2016/01/22 3,450 3,585 3,385 3,510 2,200
2016/01/21 3,455 3,670 3,455 3,455 2,800
2016/01/20 3,705 3,800 3,550 3,575 6,100
2016/01/19 3,610 3,740 3,500 3,600 2,600
2016/01/18 3,650 3,700 3,640 3,650 1,700
2016/01/15 3,750 3,875 3,750 3,765 2,200
2016/01/14 3,610 3,755 3,610 3,750 5,500
2016/01/13 3,650 3,770 3,630 3,705 1,900
2016/01/12 3,780 3,780 3,650 3,650 2,800
2016/01/08 3,795 3,865 3,575 3,780 11,500
2016/01/07 3,950 3,960 3,880 3,880 6,300
2016/01/06 4,000 4,015 3,950 3,955 3,700
2016/01/05 4,000 4,005 3,910 3,925 8,700
2016/01/04 4,150 4,170 4,065 4,065 7,500

このページの先頭へ