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
2018/12/28 830 844 820 844 4,300
2018/12/27 823 845 810 813 6,500
2018/12/26 798 837 790 807 24,100
2018/12/25 810 810 763 787 26,600
2018/12/21 890 890 821 825 11,000
2018/12/20 885 900 860 860 14,800
2018/12/19 895 902 889 889 3,400
2018/12/18 902 902 882 890 6,200
2018/12/17 920 933 905 905 3,900
2018/12/14 940 940 916 918 14,000
2018/12/13 925 949 920 920 5,000
2018/12/12 921 970 921 928 9,200
2018/12/11 940 940 918 918 6,900
2018/12/10 940 940 927 927 6,900
2018/12/07 913 970 913 970 9,800
2018/12/06 946 946 902 911 14,200
2018/12/05 952 970 946 946 7,200
2018/12/04 990 999 948 950 8,600
2018/12/03 996 1,003 989 990 5,500
2018/11/30 1,011 1,013 995 998 9,500
2018/11/29 1,017 1,020 1,012 1,014 3,400
2018/11/28 1,036 1,036 1,011 1,015 2,200
2018/11/27 1,047 1,047 1,015 1,022 2,700
2018/11/26 1,038 1,039 1,028 1,036 2,100
2018/11/22 1,049 1,049 1,015 1,030 4,800
2018/11/21 1,021 1,038 1,014 1,031 2,700
2018/11/20 1,024 1,042 1,020 1,026 2,500
2018/11/19 1,054 1,057 1,005 1,023 5,700
2018/11/16 1,051 1,056 1,051 1,052 900
2018/11/15 1,053 1,060 1,052 1,052 600
2018/11/14 1,064 1,064 1,051 1,058 2,700
2018/11/13 1,050 1,053 1,043 1,049 4,000
2018/11/12 1,060 1,060 1,050 1,050 2,900
2018/11/09 1,060 1,065 1,052 1,063 3,100
2018/11/08 1,065 1,070 1,057 1,067 6,000
2018/11/07 1,065 1,070 1,060 1,060 4,300
2018/11/06 1,089 1,089 1,055 1,055 4,400
2018/11/05 1,096 1,096 1,067 1,089 2,300
2018/11/02 1,100 1,100 1,054 1,098 5,800
2018/11/01 1,100 1,100 1,070 1,099 3,800
2018/10/31 1,099 1,099 1,080 1,098 2,900
2018/10/30 1,070 1,092 1,050 1,084 5,700
2018/10/29 1,035 1,100 1,020 1,100 8,600
2018/10/29 1 -> 2.00 分割
2018/10/26 2,120 2,146 2,110 2,130 4,200
2018/10/25 2,141 2,156 2,106 2,120 7,400
2018/10/24 2,147 2,184 2,147 2,181 1,400
2018/10/23 2,177 2,181 2,152 2,155 1,400
2018/10/22 2,178 2,189 2,148 2,161 1,800
2018/10/19 2,179 2,190 2,157 2,189 1,700
2018/10/18 2,160 2,199 2,160 2,190 1,000
2018/10/17 2,199 2,202 2,179 2,199 2,100
2018/10/16 2,193 2,199 2,151 2,160 1,700
2018/10/15 2,201 2,210 2,199 2,200 2,000
2018/10/12 2,062 2,200 2,062 2,200 4,100
2018/10/11 2,137 2,138 2,100 2,110 3,500
2018/10/10 2,152 2,196 2,150 2,174 2,500
2018/10/09 2,197 2,200 2,152 2,172 3,500
2018/10/05 2,196 2,200 2,184 2,184 1,700
2018/10/04 2,191 2,206 2,191 2,195 4,200
2018/10/03 2,180 2,216 2,180 2,190 10,900
2018/10/02 2,165 2,177 2,140 2,177 2,500
2018/10/01 2,169 2,179 2,133 2,155 3,000
2018/09/28 2,129 2,170 2,129 2,141 5,000
2018/09/27 2,165 2,165 2,095 2,129 15,500
2018/09/26 2,175 2,187 2,100 2,178 7,900
2018/09/25 2,146 2,200 2,120 2,193 11,700
2018/09/21 2,120 2,144 2,113 2,127 2,400
2018/09/20 2,128 2,146 2,110 2,120 2,000
2018/09/19 2,120 2,128 2,106 2,111 2,800
2018/09/18 2,100 2,129 2,100 2,122 3,500
2018/09/14 2,100 2,120 2,094 2,100 6,700
2018/09/13 2,100 2,101 2,051 2,061 9,500
2018/09/12 2,180 2,184 2,111 2,125 7,500
2018/09/11 2,228 2,240 2,150 2,169 15,200
2018/09/10 2,300 2,327 2,181 2,223 45,800
2018/09/07 2,000 2,022 1,985 1,999 4,500
2018/09/06 1,984 1,985 1,970 1,985 3,300
2018/09/05 1,978 2,010 1,978 1,980 2,400
2018/09/04 1,968 1,968 1,955 1,962 800
2018/09/03 1,949 1,962 1,947 1,948 1,100
2018/08/31 1,930 1,930 1,921 1,930 1,200
2018/08/30 1,936 1,936 1,924 1,933 1,100
2018/08/29 1,905 1,924 1,905 1,924 300
2018/08/28 1,920 1,927 1,905 1,927 800
2018/08/27 1,927 1,945 1,920 1,921 1,800
2018/08/24 1,930 1,945 1,925 1,926 2,200
2018/08/23 1,922 1,930 1,922 1,930 300
2018/08/22 1,929 1,939 1,917 1,917 600
2018/08/21 1,905 1,905 1,905 1,905 100
2018/08/20 1,910 1,929 1,901 1,901 900
2018/08/17 1,920 1,920 1,900 1,900 800
2018/08/16 1,861 1,899 1,861 1,899 400
2018/08/15 1,911 1,911 1,900 1,900 2,200
2018/08/13 1,906 1,907 1,851 1,856 3,300
2018/08/10 1,912 1,912 1,910 1,910 1,100
2018/08/09 1,882 1,912 1,882 1,912 200
2018/08/08 1,912 1,912 1,912 1,912 100
2018/08/07 1,872 1,912 1,872 1,912 700
2018/08/06 1,864 1,910 1,864 1,876 1,300
2018/08/03 1,870 1,895 1,864 1,864 1,600
2018/08/02 1,860 1,869 1,860 1,869 800
2018/08/01 1,870 1,870 1,860 1,860 1,000
2018/07/31 1,890 1,895 1,856 1,880 1,300
2018/07/30 1,898 1,899 1,860 1,860 2,600
2018/07/27 1,945 1,945 1,907 1,927 6,200
2018/07/26 2,062 2,094 1,995 2,024 15,300
2018/07/25 2,029 2,060 2,029 2,060 9,600
2018/07/24 1,987 2,010 1,987 1,999 4,500
2018/07/23 1,983 1,997 1,976 1,994 8,500
2018/07/20 1,981 1,983 1,975 1,983 2,300
2018/07/19 1,980 1,985 1,972 1,985 5,800
2018/07/18 1,975 1,987 1,975 1,982 800
2018/07/17 1,971 1,986 1,951 1,986 1,000
2018/07/13 1,931 1,950 1,921 1,931 2,200
2018/07/12 1,932 1,932 1,932 1,932 500
2018/07/11 1,953 1,972 1,953 1,955 1,500
2018/07/10 1,944 1,985 1,944 1,952 2,100
2018/07/09 1,849 1,910 1,849 1,910 1,000
2018/07/06 1,871 1,900 1,836 1,871 2,300
2018/07/05 1,860 1,899 1,840 1,871 3,600
2018/07/04 1,860 1,900 1,860 1,868 3,500
2018/07/03 2,004 2,014 1,899 1,900 4,300
2018/07/02 2,001 2,030 2,001 2,018 1,500
2018/06/29 2,011 2,029 2,000 2,000 1,700
2018/06/28 2,016 2,048 2,011 2,011 2,500
2018/06/27 2,025 2,043 2,022 2,022 1,600
2018/06/26 2,063 2,063 2,006 2,025 3,100
2018/06/25 2,118 2,118 2,061 2,061 4,700
2018/06/22 2,049 2,070 2,001 2,068 8,100
2018/06/21 2,000 2,028 2,000 2,017 1,800
2018/06/20 1,970 2,036 1,965 2,035 7,100
2018/06/19 2,090 2,110 1,970 1,970 18,000
2018/06/18 2,050 2,099 2,050 2,084 15,900
2018/06/15 1,973 2,039 1,951 2,031 20,600
2018/06/14 1,961 1,984 1,930 1,933 20,300
2018/06/13 1,973 1,973 1,921 1,929 17,200
2018/06/12 1,946 1,976 1,945 1,963 15,100
2018/06/11 1,870 1,950 1,870 1,931 29,100
2018/06/08 1,854 1,867 1,843 1,867 15,200
2018/06/07 1,933 2,120 1,850 1,881 110,700
2018/06/06 1,820 1,827 1,755 1,773 14,900
2018/06/05 1,817 1,826 1,817 1,818 5,300
2018/06/04 1,810 1,817 1,805 1,810 3,500
2018/06/01 1,791 1,810 1,791 1,805 1,300
2018/05/31 1,800 1,808 1,780 1,790 5,200
2018/05/30 1,762 1,807 1,761 1,783 2,200
2018/05/29 1,765 1,777 1,761 1,761 1,600
2018/05/28 1,762 1,776 1,761 1,766 1,200
2018/05/25 1,761 1,762 1,755 1,762 1,400
2018/05/24 1,758 1,758 1,745 1,756 1,400
2018/05/23 1,751 1,764 1,749 1,749 1,000
2018/05/22 1,731 1,750 1,731 1,745 1,100
2018/05/21 1,730 1,762 1,730 1,730 1,200
2018/05/18 1,762 1,762 1,710 1,725 3,700
2018/05/17 1,725 1,763 1,712 1,759 4,700
2018/05/16 1,724 1,738 1,710 1,735 4,600
2018/05/15 1,720 1,730 1,710 1,711 5,400
2018/05/14 1,724 1,725 1,711 1,711 3,000
2018/05/11 1,710 1,730 1,707 1,710 4,200
2018/05/10 1,721 1,721 1,706 1,710 1,500
2018/05/09 1,717 1,775 1,710 1,730 2,600
2018/05/08 1,710 1,710 1,697 1,701 1,600
2018/05/07 1,719 1,720 1,715 1,715 600
2018/05/01 1,724 1,724 1,690 1,695 1,900
2018/04/27 1,725 1,725 1,713 1,713 600
2018/04/26 1,708 1,732 1,708 1,725 1,900
2018/04/25 1,694 1,696 1,673 1,696 1,900
2018/04/24 1,701 1,701 1,670 1,670 5,000
2018/04/23 1,717 1,717 1,697 1,697 2,100
2018/04/20 1,722 1,722 1,693 1,718 1,300
2018/04/19 1,718 1,718 1,695 1,718 1,400
2018/04/18 1,702 1,702 1,691 1,691 1,000
2018/04/17 1,700 1,700 1,690 1,690 1,400
2018/04/16 1,709 1,709 1,690 1,690 800
2018/04/13 1,744 1,744 1,700 1,709 1,400
2018/04/12 1,730 1,730 1,700 1,714 2,500
2018/04/11 1,754 1,760 1,730 1,730 2,500
2018/04/09 1,791 1,791 1,749 1,754 4,100
2018/04/06 1,773 1,796 1,772 1,792 2,100
2018/04/05 1,806 1,806 1,804 1,804 300
2018/04/04 1,811 1,811 1,811 1,811 200
2018/04/03 1,754 1,811 1,754 1,811 2,400
2018/04/02 1,826 1,838 1,758 1,783 11,000
2018/03/30 1,799 1,802 1,790 1,802 1,800
2018/03/29 1,745 1,814 1,745 1,766 4,000
2018/03/28 1,808 1,808 1,736 1,745 2,400
2018/03/27 1,720 1,785 1,720 1,768 2,500
2018/03/26 1,715 1,715 1,668 1,703 2,000
2018/03/23 1,710 1,744 1,661 1,675 8,100
2018/03/22 1,759 1,759 1,697 1,697 10,500
2018/03/20 1,720 1,798 1,702 1,759 3,000
2018/03/19 1,808 1,808 1,747 1,748 4,600
2018/03/16 1,821 1,821 1,788 1,791 6,500
2018/03/15 1,833 1,852 1,820 1,821 2,500
2018/03/14 1,834 1,836 1,826 1,833 6,700
2018/03/13 1,918 1,918 1,831 1,834 15,000
2018/03/12 1,973 1,994 1,948 1,958 19,100
2018/03/09 2,249 2,293 2,200 2,256 16,200
2018/03/08 2,179 2,280 2,160 2,184 20,100
2018/03/07 2,051 2,086 2,051 2,080 2,100
2018/03/06 2,000 2,052 2,000 2,051 1,500
2018/03/05 2,089 2,089 1,976 1,998 1,500
2018/03/02 2,074 2,088 2,021 2,070 6,200
2018/03/01 1,986 2,011 1,939 1,995 23,600
2018/02/28 1,970 1,970 1,913 1,946 6,200
2018/02/27 1,975 2,000 1,935 1,975 2,300
2018/02/26 1,929 1,975 1,929 1,975 2,100
2018/02/23 1,957 1,957 1,901 1,929 1,800
2018/02/22 1,910 1,915 1,892 1,915 1,400
2018/02/21 1,904 1,905 1,850 1,891 4,100
2018/02/20 1,928 1,937 1,890 1,904 2,000
2018/02/19 1,889 1,954 1,870 1,920 8,100
2018/02/16 1,830 1,890 1,830 1,873 3,900
2018/02/15 1,811 1,900 1,811 1,832 8,700
2018/02/14 2,059 2,059 1,751 1,817 20,500
2018/02/13 2,320 2,320 2,111 2,125 10,600
2018/02/09 2,171 2,345 2,151 2,345 7,700
2018/02/08 2,260 2,284 2,260 2,267 1,600
2018/02/07 2,362 2,387 2,210 2,210 9,800
2018/02/06 2,212 2,355 2,200 2,338 29,600
2018/02/05 2,369 2,369 2,347 2,362 7,500
2018/02/02 2,400 2,425 2,356 2,402 9,600
2018/02/01 2,351 2,379 2,350 2,379 3,100
2018/01/31 2,350 2,389 2,350 2,357 16,700
2018/01/30 2,356 2,357 2,350 2,351 12,300
2018/01/29 2,360 2,364 2,350 2,356 6,900
2018/01/26 2,350 2,359 2,336 2,359 4,700
2018/01/25 2,350 2,369 2,260 2,350 31,700
2018/01/24 2,312 2,319 2,251 2,251 8,600
2018/01/23 2,350 2,366 2,315 2,318 9,900
2018/01/22 2,349 2,368 2,293 2,367 15,200
2018/01/19 2,395 2,395 2,349 2,350 10,800
2018/01/18 2,330 2,370 2,292 2,358 29,600
2018/01/17 2,306 2,307 2,189 2,230 15,500
2018/01/16 2,349 2,350 2,304 2,326 4,900
2018/01/15 2,352 2,359 2,348 2,350 15,800
2018/01/12 2,350 2,400 2,349 2,364 30,100
2018/01/11 2,361 2,392 2,342 2,342 9,000
2018/01/10 2,398 2,408 2,367 2,369 11,000
2018/01/09 2,349 2,446 2,330 2,421 32,500
2018/01/05 2,327 2,335 2,311 2,318 10,200
2018/01/04 2,300 2,342 2,300 2,310 24,200

このページの先頭へ