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

小糸製作所(7276)の株価時系列情報

小糸製作所(7276)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
2014/12/30 3,755 3,760 3,695 3,705 377,900
2014/12/29 3,765 3,780 3,670 3,715 265,000
2014/12/26 3,705 3,750 3,700 3,735 132,200
2014/12/25 3,710 3,740 3,690 3,710 245,400
2014/12/24 3,730 3,740 3,695 3,735 354,600
2014/12/22 3,745 3,765 3,635 3,660 343,200
2014/12/19 3,655 3,710 3,640 3,705 468,500
2014/12/18 3,660 3,685 3,575 3,585 610,000
2014/12/17 3,535 3,580 3,510 3,515 540,100
2014/12/16 3,510 3,580 3,500 3,525 604,400
2014/12/15 3,590 3,625 3,555 3,565 464,800
2014/12/12 3,555 3,725 3,555 3,675 781,600
2014/12/11 3,550 3,620 3,535 3,615 834,500
2014/12/10 3,815 3,825 3,660 3,680 604,000
2014/12/09 3,845 3,905 3,820 3,840 406,300
2014/12/08 3,870 3,890 3,840 3,875 460,200
2014/12/05 3,805 3,820 3,775 3,815 386,400
2014/12/04 3,700 3,810 3,665 3,800 672,600
2014/12/03 3,700 3,720 3,635 3,645 1,161,300
2014/12/02 3,800 3,845 3,755 3,775 610,500
2014/12/01 3,765 3,850 3,765 3,805 583,700
2014/11/28 3,655 3,765 3,650 3,725 914,600
2014/11/27 3,570 3,660 3,545 3,595 810,600
2014/11/26 3,610 3,640 3,570 3,575 606,300
2014/11/25 3,550 3,670 3,525 3,645 831,100
2014/11/21 3,450 3,480 3,410 3,475 351,500
2014/11/20 3,485 3,490 3,420 3,440 597,100
2014/11/19 3,480 3,520 3,440 3,445 399,200
2014/11/18 3,415 3,470 3,405 3,465 381,700
2014/11/17 3,470 3,485 3,350 3,360 489,900
2014/11/14 3,505 3,510 3,435 3,470 420,700
2014/11/13 3,400 3,455 3,370 3,445 445,500
2014/11/12 3,460 3,500 3,390 3,410 851,600
2014/11/11 3,420 3,440 3,385 3,430 391,400
2014/11/10 3,385 3,435 3,370 3,395 580,300
2014/11/07 3,450 3,455 3,395 3,410 588,500
2014/11/06 3,485 3,500 3,395 3,415 1,078,300
2014/11/05 3,410 3,490 3,410 3,485 1,046,900
2014/11/04 3,540 3,550 3,410 3,450 1,250,100
2014/10/31 3,215 3,295 3,165 3,285 1,426,200
2014/10/30 3,100 3,195 3,100 3,185 1,690,300
2014/10/29 3,000 3,145 2,994 3,125 2,393,600
2014/10/28 2,880 2,902 2,840 2,879 1,308,100
2014/10/27 2,867 2,915 2,852 2,910 774,700
2014/10/24 2,880 2,892 2,843 2,867 802,700
2014/10/23 2,800 2,848 2,787 2,823 641,100
2014/10/22 2,758 2,798 2,745 2,792 533,800
2014/10/21 2,708 2,742 2,671 2,676 562,900
2014/10/20 2,669 2,717 2,648 2,708 995,000
2014/10/17 2,619 2,633 2,564 2,564 1,004,400
2014/10/16 2,554 2,663 2,547 2,605 1,328,100
2014/10/15 2,600 2,640 2,590 2,633 721,100
2014/10/14 2,619 2,646 2,594 2,600 983,500
2014/10/10 2,713 2,729 2,658 2,704 1,266,500
2014/10/09 2,828 2,850 2,780 2,789 788,900
2014/10/08 2,850 2,901 2,850 2,855 676,800
2014/10/07 2,965 2,985 2,910 2,911 850,000
2014/10/06 2,919 3,005 2,918 2,971 875,800
2014/10/03 2,810 2,897 2,809 2,892 595,100
2014/10/02 2,894 2,896 2,813 2,820 600,600
2014/10/01 2,965 2,979 2,922 2,949 433,200
2014/09/30 3,005 3,005 2,946 2,979 751,300
2014/09/29 2,950 3,030 2,950 3,005 910,000
2014/09/26 2,823 2,910 2,797 2,903 938,800
2014/09/25 2,871 2,914 2,860 2,881 718,300
2014/09/24 2,813 2,848 2,797 2,837 509,700
2014/09/22 2,873 2,897 2,841 2,856 584,900
2014/09/19 2,835 2,880 2,820 2,865 478,200
2014/09/18 2,822 2,838 2,803 2,814 452,000
2014/09/17 2,809 2,832 2,786 2,789 583,800
2014/09/16 2,822 2,837 2,795 2,817 434,800
2014/09/12 2,843 2,846 2,818 2,836 532,200
2014/09/11 2,861 2,871 2,802 2,817 603,100
2014/09/10 2,819 2,840 2,785 2,834 773,300
2014/09/09 2,863 2,889 2,838 2,845 758,600
2014/09/08 2,825 2,854 2,769 2,830 1,319,400
2014/09/05 2,953 2,967 2,894 2,896 879,800
2014/09/04 2,947 2,956 2,880 2,932 973,300
2014/09/03 2,900 2,950 2,900 2,947 768,700
2014/09/02 2,855 2,901 2,845 2,877 338,000
2014/09/01 2,842 2,868 2,833 2,849 482,900
2014/08/29 2,840 2,874 2,837 2,842 630,500
2014/08/28 2,869 2,897 2,830 2,858 348,500
2014/08/27 2,901 2,925 2,872 2,892 854,900
2014/08/26 2,917 2,933 2,886 2,901 906,500
2014/08/25 2,922 2,932 2,890 2,915 563,100
2014/08/22 2,916 2,952 2,890 2,897 535,700
2014/08/21 2,865 2,898 2,844 2,889 386,800
2014/08/20 2,837 2,879 2,837 2,842 280,900
2014/08/19 2,872 2,905 2,826 2,837 941,500
2014/08/18 2,769 2,906 2,763 2,842 1,359,800
2014/08/15 2,737 2,762 2,703 2,719 364,900
2014/08/14 2,738 2,754 2,725 2,745 288,500
2014/08/13 2,757 2,766 2,728 2,737 327,800
2014/08/12 2,757 2,781 2,720 2,757 369,200
2014/08/11 2,730 2,745 2,709 2,734 305,900
2014/08/08 2,719 2,760 2,668 2,692 441,600
2014/08/07 2,741 2,777 2,701 2,747 653,800
2014/08/06 2,730 2,747 2,713 2,730 383,000
2014/08/05 2,777 2,790 2,738 2,740 599,500
2014/08/04 2,738 2,790 2,722 2,777 701,600
2014/08/01 2,819 2,820 2,752 2,766 995,300
2014/07/31 2,827 2,877 2,827 2,841 782,800
2014/07/30 2,735 2,858 2,724 2,827 1,464,500
2014/07/29 2,686 2,740 2,686 2,737 450,200
2014/07/28 2,717 2,720 2,689 2,705 439,100
2014/07/25 2,715 2,725 2,700 2,717 740,200
2014/07/24 2,670 2,680 2,641 2,674 496,200
2014/07/23 2,680 2,691 2,650 2,667 276,700
2014/07/22 2,653 2,692 2,647 2,688 386,700
2014/07/18 2,645 2,659 2,626 2,651 417,800
2014/07/17 2,709 2,730 2,672 2,684 656,400
2014/07/16 2,774 2,778 2,717 2,719 465,300
2014/07/15 2,787 2,800 2,725 2,741 416,200
2014/07/14 2,695 2,754 2,693 2,750 623,300
2014/07/11 2,640 2,697 2,627 2,693 657,900
2014/07/10 2,684 2,692 2,650 2,655 448,000
2014/07/09 2,640 2,679 2,631 2,654 461,900
2014/07/08 2,671 2,686 2,622 2,668 562,000
2014/07/07 2,700 2,722 2,670 2,685 386,600
2014/07/04 2,721 2,731 2,689 2,699 290,300
2014/07/03 2,689 2,705 2,672 2,689 608,400
2014/07/02 2,693 2,703 2,657 2,685 690,200
2014/07/01 2,624 2,666 2,618 2,654 648,100
2014/06/30 2,574 2,598 2,550 2,595 580,500
2014/06/27 2,583 2,588 2,523 2,547 705,000
2014/06/26 2,587 2,608 2,560 2,572 977,900
2014/06/25 2,579 2,597 2,547 2,556 682,500
2014/06/24 2,544 2,617 2,540 2,605 966,400
2014/06/23 2,531 2,568 2,520 2,522 1,353,400
2014/06/20 2,552 2,580 2,500 2,572 1,342,400
2014/06/19 2,550 2,613 2,497 2,602 1,533,000
2014/06/18 2,569 2,574 2,535 2,567 928,500
2014/06/17 2,565 2,581 2,544 2,567 960,800
2014/06/16 2,585 2,585 2,522 2,564 1,002,400
2014/06/13 2,643 2,650 2,582 2,629 1,043,200
2014/06/12 2,617 2,654 2,610 2,641 1,385,500
2014/06/11 2,590 2,624 2,574 2,593 697,500
2014/06/10 2,555 2,577 2,539 2,566 1,043,800
2014/06/09 2,550 2,636 2,537 2,581 1,157,700
2014/06/06 2,520 2,540 2,499 2,508 1,079,000
2014/06/05 2,481 2,577 2,479 2,528 1,890,000
2014/06/04 2,446 2,464 2,414 2,463 902,100
2014/06/03 2,430 2,445 2,375 2,397 753,800
2014/06/02 2,369 2,402 2,338 2,389 1,145,700
2014/05/30 2,321 2,479 2,293 2,416 991,600
2014/05/29 2,320 2,345 2,300 2,323 823,700
2014/05/28 2,306 2,349 2,298 2,314 966,100
2014/05/27 2,260 2,319 2,260 2,277 789,500
2014/05/26 2,260 2,260 2,233 2,259 450,600
2014/05/23 2,199 2,259 2,199 2,246 854,200
2014/05/22 2,175 2,189 2,146 2,175 929,300
2014/05/21 2,159 2,174 2,134 2,170 561,700
2014/05/20 2,177 2,177 2,140 2,160 507,400
2014/05/19 2,152 2,178 2,126 2,154 753,200
2014/05/16 2,170 2,182 2,134 2,151 961,300
2014/05/15 2,201 2,212 2,169 2,190 1,022,600
2014/05/14 2,160 2,218 2,140 2,218 1,389,600
2014/05/13 2,150 2,176 2,110 2,154 1,172,100
2014/05/12 2,100 2,144 2,086 2,097 1,162,900
2014/05/09 2,122 2,174 2,083 2,166 1,248,000
2014/05/08 2,170 2,179 2,133 2,158 996,100
2014/05/07 2,191 2,199 2,152 2,156 1,097,100
2014/05/02 2,222 2,235 2,188 2,224 1,400,600
2014/05/01 2,212 2,263 2,212 2,250 1,044,100
2014/04/30 2,225 2,277 2,212 2,228 2,103,200
2014/04/28 2,172 2,249 2,122 2,225 4,540,100
2014/04/25 1,947 1,953 1,915 1,942 1,216,400
2014/04/24 2,000 2,000 1,914 1,948 1,345,200
2014/04/23 1,998 2,017 1,986 2,015 1,078,300
2014/04/22 1,983 2,000 1,970 1,977 1,034,400
2014/04/21 1,977 1,995 1,958 1,982 726,000
2014/04/18 1,936 1,972 1,927 1,967 425,400
2014/04/17 1,934 1,973 1,921 1,935 798,100
2014/04/16 1,867 1,941 1,867 1,935 707,500
2014/04/15 1,894 1,899 1,846 1,853 767,900
2014/04/14 1,844 1,908 1,827 1,875 696,900
2014/04/11 1,845 1,884 1,810 1,865 947,800
2014/04/10 1,968 1,969 1,864 1,869 831,800
2014/04/09 1,862 1,877 1,839 1,848 797,800
2014/04/08 1,898 1,920 1,884 1,893 1,048,500
2014/04/07 1,913 1,944 1,909 1,911 1,351,200
2014/04/04 1,889 1,922 1,867 1,884 1,522,000
2014/04/03 1,823 1,880 1,823 1,849 1,433,600
2014/04/02 1,781 1,860 1,764 1,836 1,526,700
2014/04/01 1,757 1,849 1,738 1,780 2,584,400
2014/03/31 1,747 1,750 1,692 1,747 2,035,000
2014/03/28 1,763 1,765 1,701 1,732 1,673,000
2014/03/27 1,779 1,781 1,727 1,757 1,457,000
2014/03/26 1,784 1,807 1,763 1,803 1,570,000
2014/03/25 1,821 1,828 1,729 1,744 1,212,000
2014/03/24 1,845 1,868 1,777 1,781 1,190,000
2014/03/20 1,840 1,845 1,784 1,785 576,000
2014/03/19 1,818 1,832 1,796 1,805 339,000
2014/03/18 1,814 1,825 1,805 1,808 187,000
2014/03/17 1,831 1,840 1,772 1,783 558,000
2014/03/14 1,840 1,847 1,819 1,842 884,000
2014/03/13 1,872 1,910 1,870 1,894 798,000
2014/03/12 1,870 1,881 1,850 1,854 373,000
2014/03/11 1,895 1,914 1,894 1,910 288,000
2014/03/10 1,907 1,910 1,886 1,895 216,000
2014/03/07 1,931 1,942 1,921 1,930 348,000
2014/03/06 1,862 1,912 1,860 1,906 680,000
2014/03/05 1,890 1,896 1,863 1,867 289,000
2014/03/04 1,835 1,868 1,831 1,864 534,000
2014/03/03 1,903 1,911 1,854 1,866 579,000
2014/02/28 1,915 1,957 1,894 1,921 952,000
2014/02/27 1,891 1,961 1,889 1,915 1,708,000
2014/02/26 1,878 1,899 1,868 1,870 386,000
2014/02/25 1,897 1,914 1,879 1,890 372,000
2014/02/24 1,903 1,924 1,855 1,888 770,000
2014/02/21 1,854 1,897 1,854 1,891 322,000
2014/02/20 1,912 1,912 1,835 1,843 1,048,000
2014/02/19 1,941 1,941 1,895 1,912 737,000
2014/02/18 1,885 1,947 1,885 1,940 698,000
2014/02/17 1,937 1,937 1,872 1,887 774,000
2014/02/14 1,958 1,971 1,904 1,914 664,000
2014/02/13 1,975 1,992 1,930 1,937 265,000
2014/02/12 1,980 1,991 1,962 1,975 373,000
2014/02/10 1,951 1,962 1,928 1,951 324,000
2014/02/07 1,950 1,985 1,892 1,932 736,000
2014/02/06 1,936 1,965 1,889 1,912 845,000
2014/02/05 1,979 2,048 1,930 1,951 663,000
2014/02/04 1,990 2,009 1,940 1,940 1,045,000
2014/02/03 2,060 2,106 2,052 2,052 1,217,000
2014/01/31 2,075 2,228 2,075 2,102 3,034,000
2014/01/30 1,884 1,912 1,839 1,905 802,000
2014/01/29 1,888 1,936 1,888 1,933 538,000
2014/01/28 1,900 1,919 1,886 1,886 520,000
2014/01/27 1,920 1,935 1,902 1,914 743,000
2014/01/24 1,981 1,999 1,956 1,965 574,000
2014/01/23 2,045 2,060 2,003 2,003 570,000
2014/01/22 2,054 2,077 2,022 2,042 1,025,000
2014/01/21 2,102 2,129 2,095 2,101 499,000
2014/01/20 2,083 2,113 2,076 2,102 858,000
2014/01/17 2,027 2,092 2,020 2,073 1,182,000
2014/01/16 1,998 2,052 1,997 2,037 886,000
2014/01/15 1,960 1,983 1,960 1,983 584,000
2014/01/14 1,946 1,959 1,925 1,931 494,000
2014/01/10 1,996 2,002 1,985 1,996 493,000
2014/01/09 2,020 2,036 1,986 1,999 387,000
2014/01/08 2,000 2,020 1,991 2,020 379,000
2014/01/07 1,977 2,025 1,973 1,990 628,000
2014/01/06 2,007 2,038 1,980 1,988 914,000

このページの先頭へ