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

靜甲(6286)の株価時系列情報

靜甲(6286)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
2010/12/30 450 451 450 451 1,100
2010/12/29 450 465 449 460 4,400
2010/12/28 457 460 457 460 200
2010/12/27 465 465 455 455 1,800
2010/12/24 460 465 460 465 900
2010/12/22 466 466 462 462 1,400
2010/12/21 458 460 458 458 700
2010/12/20 460 460 458 458 500
2010/12/17 0 0 0 461 0
2010/12/16 475 475 461 461 1,200
2010/12/15 0 0 0 455 0
2010/12/14 0 0 0 455 0
2010/12/13 455 455 455 455 100
2010/12/10 460 460 460 460 1,400
2010/12/09 0 0 0 464 0
2010/12/08 0 0 0 464 0
2010/12/07 0 0 0 464 0
2010/12/06 464 464 464 464 1,500
2010/12/03 450 450 445 445 700
2010/12/02 0 0 0 439 0
2010/12/01 0 0 0 439 0
2010/11/30 440 440 439 439 1,900
2010/11/29 439 439 439 439 100
2010/11/26 439 439 439 439 700
2010/11/25 440 440 440 440 100
2010/11/24 439 439 438 438 400
2010/11/22 440 443 439 439 2,500
2010/11/19 436 444 436 444 1,100
2010/11/18 432 432 432 432 100
2010/11/17 444 444 444 444 100
2010/11/16 430 430 430 430 200
2010/11/15 0 0 0 444 0
2010/11/12 0 0 0 444 0
2010/11/11 0 0 0 444 0
2010/11/10 0 0 0 444 0
2010/11/09 0 0 0 444 0
2010/11/08 0 0 0 444 0
2010/11/05 0 0 0 444 0
2010/11/04 0 0 0 444 0
2010/11/02 0 0 0 444 0
2010/11/01 0 0 0 444 0
2010/10/29 0 0 0 444 0
2010/10/28 0 0 0 444 0
2010/10/27 0 0 0 444 0
2010/10/26 444 444 444 444 500
2010/10/25 444 444 444 444 100
2010/10/22 0 0 0 436 0
2010/10/21 0 0 0 436 0
2010/10/20 0 0 0 436 0
2010/10/19 436 436 436 436 100
2010/10/18 0 0 0 428 0
2010/10/15 0 0 0 428 0
2010/10/14 0 0 0 428 0
2010/10/13 0 0 0 428 0
2010/10/12 0 0 0 428 0
2010/10/08 435 435 411 428 2,200
2010/10/07 434 434 434 434 100
2010/10/06 0 0 0 442 0
2010/10/05 0 0 0 442 0
2010/10/04 0 0 0 442 0
2010/10/01 0 0 0 442 0
2010/09/30 442 442 442 442 1,200
2010/09/29 0 0 0 448 0
2010/09/28 0 0 0 442 0
2010/09/27 458 458 442 442 1,800
2010/09/24 0 0 0 451 0
2010/09/22 0 0 0 451 0
2010/09/21 459 459 451 451 700
2010/09/17 0 0 0 460 0
2010/09/16 460 460 460 460 100
2010/09/15 452 452 450 450 600
2010/09/14 450 460 450 460 2,200
2010/09/13 0 0 0 450 0
2010/09/10 0 0 0 450 0
2010/09/09 0 0 0 450 0
2010/09/08 0 0 0 450 0
2010/09/07 0 0 0 450 0
2010/09/06 0 0 0 450 0
2010/09/03 0 0 0 450 0
2010/09/02 0 0 0 450 0
2010/09/01 0 0 0 450 0
2010/08/31 0 0 0 450 0
2010/08/30 0 0 0 450 0
2010/08/27 0 0 0 450 0
2010/08/26 455 455 450 450 700
2010/08/25 0 0 0 458 0
2010/08/24 0 0 0 458 0
2010/08/23 0 0 0 458 0
2010/08/20 0 0 0 458 0
2010/08/19 458 458 458 458 100
2010/08/18 462 462 458 460 1,400
2010/08/17 448 448 448 448 100
2010/08/16 0 0 0 450 0
2010/08/13 0 0 0 450 0
2010/08/12 0 0 0 450 0
2010/08/11 0 0 0 450 0
2010/08/10 0 0 0 450 0
2010/08/09 0 0 0 450 0
2010/08/06 450 450 450 450 100
2010/08/05 434 434 434 434 100
2010/08/04 450 450 442 442 500
2010/08/03 0 0 0 479 0
2010/08/02 0 0 0 479 0
2010/07/30 0 0 0 479 0
2010/07/29 0 0 0 479 0
2010/07/28 0 0 0 479 0
2010/07/27 0 0 0 479 0
2010/07/26 479 479 479 479 700
2010/07/23 431 442 431 442 5,600
2010/07/22 458 458 458 458 100
2010/07/21 0 0 0 490 0
2010/07/20 0 0 0 490 0
2010/07/16 0 0 0 490 0
2010/07/15 0 0 0 490 0
2010/07/14 0 0 0 490 0
2010/07/13 0 0 0 490 0
2010/07/12 0 0 0 490 0
2010/07/09 0 0 0 490 0
2010/07/08 0 0 0 490 0
2010/07/07 490 490 490 490 100
2010/07/06 490 490 490 490 100
2010/07/05 492 492 492 492 1,000
2010/07/02 0 0 0 480 0
2010/07/01 0 0 0 480 0
2010/06/30 0 0 0 480 0
2010/06/29 498 498 480 480 2,200
2010/06/28 498 498 498 498 900
2010/06/25 0 0 0 480 0
2010/06/24 480 480 480 480 100
2010/06/23 495 495 495 495 100
2010/06/22 494 494 494 494 200
2010/06/21 0 0 0 499 0
2010/06/18 0 0 0 499 0
2010/06/17 0 0 0 499 0
2010/06/16 0 0 0 499 0
2010/06/15 0 0 0 499 0
2010/06/14 0 0 0 499 0
2010/06/11 0 0 0 499 0
2010/06/10 0 0 0 499 0
2010/06/09 0 0 0 499 0
2010/06/08 0 0 0 499 0
2010/06/07 0 0 0 499 0
2010/06/04 0 0 0 499 0
2010/06/03 499 499 499 499 100
2010/06/02 500 500 500 500 100
2010/06/01 0 0 0 504 0
2010/05/31 504 504 504 504 2,000
2010/05/28 0 0 0 493 0
2010/05/27 0 0 0 493 0
2010/05/26 493 493 493 493 500
2010/05/25 497 497 497 497 100
2010/05/24 489 489 489 489 200
2010/05/21 0 0 0 490 0
2010/05/20 0 0 0 490 0
2010/05/19 0 0 0 499 0
2010/05/18 0 0 0 499 0
2010/05/17 499 499 499 499 100
2010/05/14 489 490 489 490 1,100
2010/05/13 0 0 0 500 0
2010/05/12 0 0 0 500 0
2010/05/11 0 0 0 500 0
2010/05/10 0 0 0 500 0
2010/05/07 0 0 0 500 0
2010/05/06 0 0 0 500 0
2010/04/30 500 505 500 500 5,000
2010/04/28 0 0 0 504 0
2010/04/27 0 0 0 504 0
2010/04/26 504 504 504 504 500
2010/04/23 0 0 0 499 0
2010/04/22 499 499 499 499 300
2010/04/21 0 0 0 504 0
2010/04/20 0 0 0 504 0
2010/04/19 0 0 0 504 0
2010/04/16 504 504 504 504 100
2010/04/15 500 500 500 500 100
2010/04/14 0 0 0 504 0
2010/04/13 504 504 504 504 300
2010/04/12 503 503 503 503 600
2010/04/09 0 0 0 500 0
2010/04/08 500 500 500 500 100
2010/04/07 490 490 490 490 200
2010/04/06 0 0 0 482 0
2010/04/05 482 482 482 482 100
2010/04/02 499 510 499 510 500
2010/04/01 0 0 0 488 0
2010/03/31 488 490 488 488 1,900
2010/03/30 506 506 506 506 800
2010/03/26 514 514 514 514 500
2010/03/25 495 495 495 495 3,000
2010/03/01 501 501 501 501 700
2010/02/26 510 510 510 510 700
2010/02/18 492 492 492 492 1,200
2010/02/08 480 480 480 480 100
2010/01/27 501 501 493 493 400
2010/01/26 514 514 514 514 600
2010/01/15 500 500 500 500 3,800
2010/01/13 484 484 484 484 1,100
2010/01/12 482 482 482 482 800

このページの先頭へ