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

小倉クラッチ(6408)の株価時系列情報

小倉クラッチ(6408)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
2004/12/30 545 545 545 545 2,000
2004/12/29 545 545 535 535 20,000
2004/12/28 540 540 540 540 11,000
2004/12/27 540 540 540 540 1,000
2004/12/24 540 544 540 540 9,000
2004/12/22 526 530 526 530 3,000
2004/12/21 525 530 522 523 19,000
2004/12/20 520 525 520 525 5,000
2004/12/17 520 520 517 517 24,000
2004/12/16 526 526 520 520 20,000
2004/12/15 525 525 521 525 14,000
2004/12/14 520 520 520 520 34,000
2004/12/09 520 520 515 515 4,000
2004/12/06 520 520 520 520 2,000
2004/11/29 512 514 512 514 2,000
2004/11/26 529 529 520 520 4,000
2004/11/25 520 530 519 530 29,000
2004/11/24 517 517 517 517 3,000
2004/11/22 519 519 512 512 9,000
2004/11/19 519 519 517 517 3,000
2004/11/18 522 525 515 517 41,000
2004/11/16 520 520 520 520 5,000
2004/11/15 505 520 505 520 3,000
2004/11/11 500 500 500 500 1,000
2004/11/05 506 506 506 506 1,000
2004/10/29 519 519 519 519 3,000
2004/10/28 504 520 503 520 3,000
2004/10/22 525 525 525 525 1,000
2004/10/21 537 537 525 525 4,000
2004/10/19 525 525 525 525 2,000
2004/10/18 526 526 525 525 2,000
2004/10/15 525 525 525 525 1,000
2004/10/12 535 535 525 525 2,000
2004/10/08 525 525 525 525 2,000
2004/10/07 525 525 525 525 2,000
2004/10/05 525 525 525 525 1,000
2004/09/29 530 530 530 530 2,000
2004/09/28 550 550 550 550 3,000
2004/09/27 550 550 550 550 5,000
2004/09/24 530 530 530 530 26,000
2004/09/22 530 530 530 530 15,000
2004/09/16 530 530 530 530 7,000
2004/09/15 530 530 530 530 1,000
2004/09/14 530 530 530 530 1,000
2004/09/13 525 530 525 530 9,000
2004/09/09 525 525 525 525 10,000
2004/09/08 530 530 530 530 6,000
2004/09/07 530 530 530 530 1,000
2004/09/06 522 525 522 525 2,000
2004/09/02 525 525 525 525 1,000
2004/09/01 520 523 520 520 13,000
2004/08/31 520 520 520 520 11,000
2004/08/27 525 525 525 525 1,000
2004/08/25 525 525 525 525 5,000
2004/08/24 525 525 525 525 1,000
2004/08/18 530 530 530 530 1,000
2004/08/17 522 530 522 530 45,000
2004/08/16 522 522 522 522 5,000
2004/08/13 517 522 517 522 16,000
2004/08/12 517 517 517 517 2,000
2004/08/11 517 517 517 517 1,000
2004/08/06 520 520 517 517 3,000
2004/08/05 520 520 520 520 1,000
2004/08/04 525 525 520 520 8,000
2004/08/03 534 534 534 534 3,000
2004/08/02 534 534 534 534 2,000
2004/07/30 533 533 533 533 3,000
2004/07/29 535 535 535 535 2,000
2004/07/28 535 535 535 535 3,000
2004/07/27 535 535 535 535 2,000
2004/07/26 539 545 539 545 5,000
2004/07/23 529 540 529 540 9,000
2004/07/22 528 528 528 528 1,000
2004/07/21 530 530 526 526 4,000
2004/07/15 536 536 536 536 11,000
2004/07/14 536 538 536 536 9,000
2004/07/13 522 536 522 536 11,000
2004/07/12 521 522 521 521 15,000
2004/07/08 538 538 538 538 1,000
2004/07/06 533 533 533 533 2,000
2004/07/05 539 539 539 539 11,000
2004/07/02 539 539 539 539 4,000
2004/07/01 535 539 535 539 3,000
2004/06/30 535 539 535 539 5,000
2004/06/28 531 535 530 530 14,000
2004/06/25 530 530 530 530 72,000
2004/06/23 520 520 520 520 20,000
2004/06/22 543 543 540 540 8,000
2004/06/18 520 521 520 521 3,000
2004/06/16 531 531 531 531 1,000
2004/06/15 531 531 531 531 5,000
2004/06/14 517 533 515 533 11,000
2004/06/11 521 521 516 516 8,000
2004/06/10 520 520 520 520 30,000
2004/06/07 510 511 510 511 51,000
2004/06/04 515 525 515 525 7,000
2004/06/03 520 520 520 520 28,000
2004/06/02 512 513 512 513 11,000
2004/06/01 512 512 512 512 11,000
2004/05/31 511 512 511 511 14,000
2004/05/28 512 525 512 512 9,000
2004/05/27 511 513 510 512 12,000
2004/05/26 508 510 508 510 15,000
2004/05/25 519 519 519 519 2,000
2004/05/17 535 535 515 515 12,000
2004/05/14 516 540 515 540 8,000
2004/05/13 515 515 515 515 1,000
2004/05/12 520 535 520 535 6,000
2004/05/11 525 530 520 520 6,000
2004/05/10 540 545 540 545 2,000
2004/05/06 555 555 550 550 5,000
2004/04/30 569 569 569 569 2,000
2004/04/28 570 570 570 570 2,000
2004/04/27 565 580 560 560 11,000
2004/04/23 565 565 565 565 6,000
2004/04/22 555 560 546 560 9,000
2004/04/21 550 550 550 550 2,000
2004/04/19 565 565 551 551 12,000
2004/04/16 548 555 548 555 4,000
2004/04/15 543 560 541 541 12,000
2004/04/14 538 539 538 539 3,000
2004/04/13 524 535 524 535 4,000
2004/04/12 539 539 520 520 3,000
2004/04/07 540 540 540 540 3,000
2004/04/06 540 545 540 545 5,000
2004/04/05 540 540 540 540 5,000
2004/04/02 540 540 540 540 1,000
2004/04/01 519 525 519 525 2,000
2004/03/31 525 525 515 516 12,000
2004/03/30 525 525 525 525 1,000
2004/03/29 530 530 530 530 5,000
2004/03/26 530 530 530 530 1,000
2004/03/24 549 550 530 530 20,000
2004/03/23 530 540 530 540 12,000
2004/03/22 528 540 528 540 3,000
2004/03/19 540 540 536 536 6,000
2004/03/18 532 540 532 540 9,000
2004/03/17 525 525 525 525 3,000
2004/03/16 521 521 520 520 3,000
2004/03/15 517 517 517 517 1,000
2004/03/12 516 516 515 516 5,000
2004/03/11 516 516 516 516 1,000
2004/03/10 520 520 515 516 9,000
2004/03/09 530 530 525 525 8,000
2004/03/08 535 540 535 540 3,000
2004/03/05 520 525 520 525 9,000
2004/03/04 511 515 511 515 2,000
2004/03/03 504 510 504 510 2,000
2004/03/02 504 504 502 502 3,000
2004/03/01 490 501 490 501 12,000
2004/02/27 480 490 480 490 3,000
2004/02/26 480 480 476 476 3,000
2004/02/25 475 480 475 480 8,000
2004/02/24 482 482 475 475 2,000
2004/02/23 481 481 481 481 1,000
2004/02/19 472 472 471 471 2,000
2004/02/16 475 475 470 470 10,000
2004/02/13 466 475 466 475 5,000
2004/02/12 462 462 462 462 2,000
2004/02/10 465 465 461 461 4,000
2004/02/09 470 470 466 466 8,000
2004/02/06 460 460 460 460 3,000
2004/02/04 451 451 451 451 1,000
2004/02/03 470 470 460 460 2,000
2004/01/30 470 470 470 470 8,000
2004/01/29 470 470 467 467 5,000
2004/01/28 475 475 475 475 8,000
2004/01/27 475 475 471 475 7,000
2004/01/26 466 470 465 470 10,000
2004/01/23 461 465 461 465 8,000
2004/01/22 464 465 461 461 3,000
2004/01/21 462 465 462 465 7,000
2004/01/20 460 460 455 457 29,000
2004/01/19 460 461 460 460 11,000
2004/01/16 467 468 460 461 9,000
2004/01/15 470 470 468 468 11,000
2004/01/14 460 470 460 470 4,000
2004/01/13 452 462 452 462 5,000
2004/01/09 450 450 450 450 1,000
2004/01/08 440 450 440 450 3,000
2004/01/07 444 444 440 440 3,000
2004/01/06 431 440 431 440 24,000
2004/01/05 426 430 425 425 21,000

このページの先頭へ