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

一蔵(6186)の株価時系列情報

一蔵(6186)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 1,400 1,450 1,400 1,429 108,900
2016/12/29 1,390 1,390 1,360 1,387 33,800
2016/12/28 1,370 1,388 1,367 1,372 34,100
2016/12/27 1,325 1,345 1,325 1,345 48,100
2016/12/26 1,304 1,338 1,303 1,324 43,000
2016/12/22 1,353 1,359 1,298 1,319 94,500
2016/12/21 1,398 1,414 1,342 1,353 154,000
2016/12/20 1,346 1,383 1,331 1,377 68,000
2016/12/19 1,412 1,417 1,347 1,375 120,100
2016/12/16 1,425 1,434 1,404 1,422 43,400
2016/12/15 1,421 1,459 1,418 1,433 81,700
2016/12/14 1,413 1,420 1,402 1,413 30,600
2016/12/13 1,418 1,430 1,390 1,404 38,800
2016/12/12 1,384 1,412 1,370 1,411 45,600
2016/12/09 1,380 1,383 1,366 1,376 42,300
2016/12/08 1,409 1,409 1,364 1,395 57,400
2016/12/07 1,422 1,431 1,395 1,414 48,100
2016/12/06 1,445 1,450 1,415 1,427 59,100
2016/12/05 1,430 1,472 1,420 1,432 100,400
2016/12/02 1,425 1,430 1,406 1,410 39,800
2016/12/01 1,404 1,439 1,392 1,439 54,800
2016/11/30 1,389 1,407 1,386 1,390 34,300
2016/11/29 1,403 1,403 1,377 1,388 36,100
2016/11/28 1,400 1,430 1,370 1,408 60,100
2016/11/25 1,412 1,446 1,355 1,382 97,900
2016/11/24 1,360 1,412 1,360 1,399 66,000
2016/11/22 1,384 1,400 1,339 1,367 101,000
2016/11/21 1,385 1,429 1,385 1,406 122,100
2016/11/18 1,326 1,380 1,321 1,380 111,700
2016/11/17 1,340 1,355 1,314 1,339 88,800
2016/11/16 1,278 1,370 1,242 1,355 368,900
2016/11/15 1,216 1,230 1,201 1,218 87,500
2016/11/14 1,252 1,277 1,220 1,242 40,400
2016/11/11 1,270 1,290 1,251 1,254 48,600
2016/11/10 1,297 1,297 1,258 1,263 33,100
2016/11/09 1,240 1,257 1,165 1,237 70,700
2016/11/08 1,290 1,290 1,220 1,240 40,600
2016/11/07 1,290 1,315 1,272 1,272 48,100
2016/11/04 1,260 1,316 1,255 1,263 85,200
2016/11/02 1,300 1,309 1,252 1,284 86,100
2016/11/01 1,233 1,319 1,225 1,319 255,400
2016/10/31 1,220 1,220 1,166 1,173 58,100
2016/10/28 1,130 1,209 1,130 1,199 106,800
2016/10/27 1,121 1,143 1,121 1,133 10,900
2016/10/26 1,106 1,115 1,096 1,106 9,700
2016/10/25 1,120 1,127 1,104 1,110 23,100
2016/10/24 1,137 1,144 1,102 1,140 11,000
2016/10/21 1,153 1,160 1,131 1,137 12,900
2016/10/20 1,195 1,195 1,150 1,160 21,700
2016/10/19 1,172 1,195 1,167 1,186 20,000
2016/10/18 1,167 1,189 1,147 1,166 35,600
2016/10/17 1,120 1,165 1,120 1,165 25,600
2016/10/14 1,073 1,117 1,073 1,110 21,500
2016/10/13 1,085 1,086 1,073 1,080 8,200
2016/10/12 1,099 1,099 1,083 1,085 4,800
2016/10/11 1,095 1,120 1,095 1,108 7,600
2016/10/07 1,103 1,107 1,090 1,090 3,600
2016/10/06 1,129 1,129 1,099 1,117 10,100
2016/10/05 1,119 1,130 1,116 1,125 4,600
2016/10/04 1,134 1,138 1,106 1,121 10,000
2016/10/03 1,099 1,130 1,096 1,124 15,800
2016/09/30 1,104 1,104 1,082 1,096 5,400
2016/09/29 1,060 1,100 1,055 1,095 17,000
2016/09/28 1,033 1,050 1,033 1,050 1,400
2016/09/27 1,058 1,058 1,042 1,058 7,300
2016/09/26 1,032 1,058 1,030 1,058 20,300
2016/09/23 1,058 1,058 1,030 1,030 7,700
2016/09/21 1,022 1,028 1,002 1,028 5,500
2016/09/20 1,000 1,029 1,000 1,021 3,500
2016/09/16 1,012 1,012 980 997 15,400
2016/09/15 1,016 1,024 1,012 1,015 5,500
2016/09/14 1,016 1,037 1,016 1,026 8,400
2016/09/13 1,020 1,022 1,016 1,019 2,300
2016/09/12 1,042 1,042 1,005 1,015 26,900
2016/09/09 1,085 1,092 1,056 1,057 5,800
2016/09/08 1,068 1,080 1,051 1,080 6,500
2016/09/07 1,040 1,058 1,040 1,054 11,000
2016/09/06 1,077 1,077 1,032 1,052 13,100
2016/09/05 1,103 1,103 1,052 1,052 12,100
2016/09/02 1,030 1,133 1,030 1,073 23,100
2016/09/01 1,047 1,047 1,023 1,024 5,100
2016/08/31 1,060 1,060 1,038 1,040 5,300
2016/08/30 1,029 1,045 1,021 1,030 5,500
2016/08/29 1,036 1,040 1,023 1,029 14,600
2016/08/26 1,060 1,060 1,025 1,054 11,100
2016/08/25 1,080 1,080 1,060 1,060 6,000
2016/08/24 1,071 1,071 1,033 1,064 7,200
2016/08/23 1,093 1,093 1,051 1,071 12,400
2016/08/22 1,100 1,100 1,077 1,083 7,900
2016/08/19 1,099 1,100 1,070 1,099 13,500
2016/08/18 1,079 1,107 1,074 1,089 14,900
2016/08/17 1,080 1,100 1,075 1,078 35,100
2016/08/16 1,100 1,125 1,070 1,110 67,200
2016/08/15 1,010 1,038 1,003 1,038 11,100
2016/08/12 1,018 1,018 1,002 1,002 5,200
2016/08/10 1,009 1,017 1,000 1,002 6,000
2016/08/09 1,029 1,029 994 994 18,800
2016/08/08 1,040 1,050 1,010 1,019 13,800
2016/08/05 1,002 1,030 976 1,010 31,800
2016/08/04 927 987 918 987 24,000
2016/08/03 913 919 912 913 11,000
2016/08/02 940 940 912 915 16,400
2016/08/01 899 929 886 929 43,200
2016/07/29 850 864 840 864 2,500
2016/07/28 850 850 838 845 4,100
2016/07/27 854 854 838 840 3,400
2016/07/26 850 864 838 838 6,800
2016/07/25 898 898 865 865 6,000
2016/07/22 881 884 871 884 3,800
2016/07/21 876 887 875 882 7,500
2016/07/20 866 884 865 882 15,600
2016/07/19 860 869 855 866 6,400
2016/07/15 874 874 850 853 11,600
2016/07/14 850 865 840 863 6,800
2016/07/13 830 854 827 850 14,300
2016/07/12 816 816 793 813 7,800
2016/07/11 797 807 793 801 5,800
2016/07/08 796 800 792 792 3,600
2016/07/07 791 798 788 793 4,900
2016/07/06 800 800 792 799 5,600
2016/07/05 812 814 798 804 6,800
2016/07/04 811 823 804 812 10,000
2016/07/01 823 823 804 809 3,900
2016/06/30 802 812 802 808 3,100
2016/06/29 810 830 800 801 9,400
2016/06/28 787 801 781 800 3,700
2016/06/27 780 803 780 787 11,700
2016/06/24 865 865 752 770 32,700
2016/06/23 811 821 810 820 5,500
2016/06/22 823 825 810 810 8,800
2016/06/21 823 832 822 826 3,800
2016/06/20 813 835 813 823 7,200
2016/06/17 819 840 813 813 2,000
2016/06/16 820 835 808 813 12,900
2016/06/15 818 859 818 834 8,200
2016/06/14 852 859 821 832 26,700
2016/06/13 890 901 856 877 24,500
2016/06/10 893 894 882 890 5,000
2016/06/09 890 911 889 894 4,100
2016/06/08 880 892 878 892 3,900
2016/06/07 879 882 878 880 4,000
2016/06/06 892 895 870 878 7,600
2016/06/03 892 908 892 895 2,700
2016/06/02 914 914 896 896 5,200
2016/06/01 915 925 900 900 15,800
2016/05/31 887 908 873 900 22,800
2016/05/30 859 986 857 907 95,200
2016/05/27 854 864 854 856 5,800
2016/05/26 883 883 855 856 11,800
2016/05/25 869 889 861 883 18,700
2016/05/24 849 855 839 855 16,000
2016/05/23 851 851 846 848 6,800
2016/05/20 852 860 845 846 10,800
2016/05/19 856 865 852 852 9,500
2016/05/18 865 865 853 864 10,000
2016/05/17 864 869 860 868 10,300
2016/05/16 870 870 861 864 7,200
2016/05/13 864 869 864 869 11,000
2016/05/12 865 872 860 865 15,300
2016/05/11 865 870 848 855 51,600
2016/05/10 883 920 880 910 34,600
2016/05/09 863 882 861 880 14,000
2016/05/06 869 879 858 860 15,800
2016/05/02 877 877 850 855 16,200
2016/04/28 895 897 870 878 8,100
2016/04/27 889 895 866 895 6,300
2016/04/26 908 908 890 895 5,700
2016/04/25 902 917 897 912 14,800
2016/04/22 894 896 881 894 10,500
2016/04/21 892 905 883 895 6,600
2016/04/20 893 893 870 877 14,500
2016/04/19 901 913 883 903 19,600
2016/04/18 870 899 857 899 10,200
2016/04/15 870 880 839 880 7,700
2016/04/14 866 886 866 868 11,600
2016/04/13 860 868 856 865 7,600
2016/04/12 872 883 846 852 9,300
2016/04/11 836 874 836 872 10,800
2016/04/08 820 848 817 835 12,000
2016/04/07 832 842 826 829 8,600
2016/04/06 844 844 835 836 7,500
2016/04/05 899 899 840 850 17,800
2016/04/04 866 901 865 899 13,600
2016/04/01 914 915 888 889 19,400
2016/03/31 906 913 902 903 7,500
2016/03/30 930 932 900 904 17,300
2016/03/29 915 935 910 932 10,200
2016/03/28 960 961 925 939 34,100
2016/03/25 979 988 962 962 24,700
2016/03/24 971 977 951 962 21,700
2016/03/23 973 990 966 990 16,500
2016/03/22 969 974 952 973 10,600
2016/03/18 948 949 930 949 12,800
2016/03/17 937 956 931 937 19,200
2016/03/16 943 965 937 937 10,000
2016/03/15 940 957 927 957 7,800
2016/03/14 939 950 930 935 14,300
2016/03/11 926 950 919 925 19,700
2016/03/10 948 950 938 948 2,700
2016/03/09 937 970 937 937 9,700
2016/03/08 965 965 956 956 2,400
2016/03/07 977 977 965 965 7,600
2016/03/04 977 977 960 970 8,500
2016/03/03 975 985 969 977 11,700
2016/03/02 969 992 969 985 3,300
2016/03/01 956 970 939 959 9,500
2016/02/29 984 984 961 966 6,600
2016/02/26 989 998 981 984 4,500
2016/02/25 994 994 954 991 13,400
2016/02/24 985 985 964 984 5,500
2016/02/23 981 1,027 978 993 28,000
2016/02/22 997 997 978 990 17,400
2016/02/19 985 998 977 982 6,700
2016/02/18 999 1,000 975 1,000 6,200
2016/02/17 982 988 958 968 16,900
2016/02/16 1,005 1,005 992 992 8,000
2016/02/15 1,020 1,020 973 990 13,900
2016/02/12 962 988 946 975 31,100
2016/02/10 1,071 1,085 980 1,020 25,800
2016/02/09 1,042 1,089 1,042 1,071 13,500
2016/02/08 1,061 1,090 1,036 1,090 27,400
2016/02/05 1,030 1,058 981 1,040 14,300
2016/02/04 1,070 1,070 1,018 1,060 16,400
2016/02/03 1,000 1,070 951 1,070 22,400
2016/02/02 1,056 1,088 1,002 1,025 34,100
2016/02/01 999 1,054 975 1,054 29,000
2016/01/29 908 908 882 904 7,900
2016/01/28 898 912 885 912 6,100
2016/01/27 910 910 885 890 7,300
2016/01/26 913 924 885 885 4,100
2016/01/25 950 950 902 920 8,400
2016/01/22 880 920 880 918 9,100
2016/01/21 945 945 854 880 19,800
2016/01/20 997 997 945 945 9,000
2016/01/19 959 989 940 989 8,500
2016/01/18 915 972 907 960 15,300
2016/01/15 955 957 942 945 8,300
2016/01/14 989 989 933 942 31,500
2016/01/13 980 1,000 980 1,000 10,500
2016/01/12 992 1,000 990 995 12,800
2016/01/08 979 1,020 976 991 23,300
2016/01/07 1,015 1,030 982 994 45,300
2016/01/06 1,095 1,109 1,022 1,036 44,000
2016/01/05 1,130 1,131 1,110 1,110 26,600
2016/01/04 1,150 1,153 1,121 1,151 46,900

このページの先頭へ