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

東光高岳(6617)の株価時系列情報

東光高岳(6617)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
2012/12/28 1,300 1,300 1,269 1,271 22,000
2012/12/27 1,251 1,285 1,246 1,263 50,900
2012/12/26 1,280 1,303 1,280 1,289 17,400
2012/12/25 1,343 1,348 1,285 1,296 24,500
2012/12/21 1,314 1,327 1,281 1,283 33,700
2012/12/20 1,310 1,318 1,281 1,311 37,000
2012/12/19 1,306 1,324 1,303 1,320 23,300
2012/12/18 1,350 1,350 1,312 1,313 54,000
2012/12/17 1,206 1,440 1,206 1,362 126,600
2012/12/14 1,215 1,226 1,204 1,206 34,800
2012/12/13 1,250 1,250 1,214 1,218 14,300
2012/12/12 1,243 1,273 1,228 1,240 16,300
2012/12/11 1,238 1,267 1,238 1,263 20,300
2012/12/10 1,250 1,250 1,221 1,237 17,400
2012/12/07 1,237 1,237 1,218 1,224 4,900
2012/12/06 1,226 1,238 1,219 1,236 16,600
2012/12/05 1,215 1,219 1,197 1,208 9,000
2012/12/04 1,177 1,198 1,177 1,198 10,100
2012/12/03 1,203 1,210 1,176 1,180 17,400
2012/11/30 1,241 1,249 1,190 1,197 29,300
2012/11/29 1,226 1,246 1,226 1,237 9,200
2012/11/28 1,249 1,249 1,223 1,226 12,400
2012/11/27 1,248 1,252 1,238 1,252 20,500
2012/11/26 1,235 1,237 1,222 1,235 20,800
2012/11/22 1,199 1,216 1,195 1,207 23,800
2012/11/21 1,177 1,196 1,177 1,185 21,900
2012/11/20 1,190 1,197 1,186 1,187 13,900
2012/11/19 1,200 1,220 1,180 1,189 25,200
2012/11/16 1,185 1,192 1,153 1,183 16,000
2012/11/15 1,125 1,179 1,119 1,174 30,000
2012/11/14 1,090 1,122 1,090 1,114 24,300
2012/11/13 1,131 1,135 1,100 1,105 16,100
2012/11/12 1,155 1,155 1,126 1,130 12,100
2012/11/09 1,132 1,165 1,132 1,153 12,200
2012/11/08 1,133 1,182 1,133 1,155 18,900
2012/11/07 1,169 1,192 1,152 1,154 12,500
2012/11/06 1,187 1,193 1,159 1,165 20,800
2012/11/05 1,201 1,221 1,187 1,194 9,700
2012/11/02 1,255 1,255 1,203 1,220 27,700
2012/11/01 1,181 1,225 1,181 1,225 51,200
2012/10/31 1,162 1,190 1,152 1,170 36,200
2012/10/30 1,151 1,163 1,106 1,110 33,300
2012/10/29 1,168 1,179 1,150 1,160 15,900
2012/10/26 1,152 1,180 1,150 1,159 31,100
2012/10/25 1,200 1,200 1,173 1,182 27,600
2012/10/24 1,181 1,203 1,181 1,190 20,400
2012/10/23 1,250 1,250 1,205 1,206 16,500
2012/10/22 1,248 1,250 1,175 1,246 24,400
2012/10/19 1,250 1,269 1,240 1,265 14,100
2012/10/18 1,260 1,262 1,248 1,254 11,200
2012/10/17 1,201 1,298 1,200 1,257 27,700
2012/10/16 1,200 1,208 1,179 1,207 20,100
2012/10/15 1,210 1,213 1,177 1,181 18,700
2012/10/12 1,220 1,270 1,195 1,208 63,500
2012/10/11 1,209 1,256 1,209 1,226 41,800
2012/10/10 1,302 1,303 1,269 1,269 33,200
2012/10/09 1,379 1,400 1,348 1,350 21,200
2012/10/05 1,361 1,415 1,360 1,398 50,500
2012/10/04 1,388 1,395 1,360 1,378 45,600
2012/10/03 1,359 1,415 1,359 1,396 76,100
2012/10/02 1,240 1,348 1,239 1,347 77,100
2012/10/01 1,219 1,243 1,197 1,243 87,000

このページの先頭へ