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

盟和産業(7284)の株価時系列情報

盟和産業(7284)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
1999/12/30 243 243 243 243 1,000
1999/12/27 240 245 240 240 6,000
1999/12/24 260 260 240 240 20,000
1999/12/22 242 250 240 250 23,000
1999/12/21 260 260 240 241 10,000
1999/12/20 270 270 262 262 3,000
1999/12/17 277 277 270 270 3,000
1999/12/16 290 290 280 280 18,000
1999/12/15 270 270 270 270 4,000
1999/12/14 270 270 270 270 14,000
1999/12/10 260 263 260 263 5,000
1999/12/09 255 260 255 260 12,000
1999/12/08 280 280 260 260 25,000
1999/12/07 280 280 280 280 1,000
1999/12/06 285 285 285 285 4,000
1999/12/03 299 299 280 285 11,000
1999/12/02 280 280 279 280 16,000
1999/12/01 280 280 275 275 6,000
1999/11/30 275 280 275 280 12,000
1999/11/29 270 273 270 273 3,000
1999/11/26 277 277 270 270 11,000
1999/11/25 280 280 277 280 25,000
1999/11/24 275 277 275 277 4,000
1999/11/22 275 275 275 275 1,000
1999/11/19 275 275 270 275 12,000
1999/11/18 274 274 271 271 5,000
1999/11/17 275 276 274 274 5,000
1999/11/16 290 290 270 273 16,000
1999/11/15 270 285 266 270 38,000
1999/11/12 260 260 246 246 9,000
1999/11/11 252 260 248 260 23,000
1999/11/10 255 255 252 252 3,000
1999/11/09 250 252 250 252 18,000
1999/11/08 250 251 248 248 18,000
1999/11/04 250 250 247 247 6,000
1999/11/02 247 250 247 250 4,000
1999/11/01 245 246 245 245 7,000
1999/10/29 245 245 245 245 2,000
1999/10/28 250 250 241 241 6,000
1999/10/26 270 270 270 270 5,000
1999/10/25 270 270 270 270 7,000
1999/10/22 265 265 265 265 5,000
1999/10/21 270 270 260 265 31,000
1999/10/20 264 270 264 270 6,000
1999/10/19 264 264 264 264 2,000
1999/10/18 265 265 264 264 8,000
1999/10/15 263 270 263 264 9,000
1999/10/14 265 265 262 263 11,000
1999/10/13 273 273 270 270 6,000
1999/10/12 273 273 273 273 5,000
1999/10/08 275 275 263 273 12,000
1999/10/07 267 267 262 262 3,000
1999/10/06 275 275 262 262 12,000
1999/10/05 275 275 275 275 5,000
1999/10/04 275 275 275 275 5,000
1999/10/01 266 270 266 270 23,000
1999/09/30 271 271 270 270 9,000
1999/09/29 272 272 272 272 3,000
1999/09/28 279 279 271 271 5,000
1999/09/27 278 278 278 278 1,000
1999/09/24 300 300 300 300 2,000
1999/09/20 300 300 300 300 1,000
1999/09/17 280 280 278 278 15,000
1999/09/16 285 285 280 280 4,000
1999/09/14 285 285 285 285 4,000
1999/09/13 300 300 291 291 9,000
1999/09/10 291 291 285 291 16,000
1999/09/09 292 292 291 291 8,000
1999/09/08 294 294 292 292 21,000
1999/09/07 291 291 291 291 1,000
1999/09/06 298 298 297 297 5,000
1999/09/03 299 299 297 298 17,000
1999/09/02 300 300 300 300 9,000
1999/09/01 300 300 300 300 7,000
1999/08/31 300 310 300 310 28,000
1999/08/30 300 302 300 300 22,000
1999/08/27 300 300 300 300 3,000
1999/08/25 319 319 310 310 4,000
1999/08/24 298 298 298 298 1,000
1999/08/20 298 298 295 297 5,000
1999/08/19 290 298 290 298 9,000
1999/08/18 303 303 300 300 14,000
1999/08/17 305 305 303 305 6,000
1999/08/16 306 306 303 303 7,000
1999/08/13 301 301 301 301 10,000
1999/08/12 310 310 301 301 3,000
1999/08/11 300 300 300 300 5,000
1999/08/10 315 315 300 300 11,000
1999/08/09 311 315 311 315 7,000
1999/08/06 311 312 311 311 16,000
1999/08/05 313 320 313 313 12,000
1999/08/04 310 310 310 310 3,000
1999/08/03 319 325 310 310 14,000
1999/08/02 316 319 316 319 9,000
1999/07/30 326 326 305 315 76,000
1999/07/29 343 343 341 341 7,000
1999/07/28 340 343 340 343 24,000
1999/07/27 345 345 340 340 8,000
1999/07/26 330 344 330 344 7,000
1999/07/23 349 349 330 330 33,000
1999/07/22 346 346 345 345 23,000
1999/07/21 344 345 344 344 14,000
1999/07/19 350 360 344 344 48,000
1999/07/16 355 355 344 344 58,000
1999/07/15 370 375 351 355 78,000
1999/07/14 350 369 350 365 157,000
1999/07/13 319 340 319 340 80,000
1999/07/12 310 312 306 312 44,000
1999/07/09 317 317 306 306 42,000
1999/07/08 320 320 315 317 33,000
1999/07/07 315 315 310 315 56,000
1999/07/06 320 320 319 319 26,000
1999/07/05 319 319 319 319 2,000
1999/07/02 318 320 310 310 16,000
1999/07/01 307 315 305 310 26,000
1999/06/30 311 315 307 307 8,000
1999/06/29 314 315 310 310 16,000
1999/06/28 310 310 310 310 6,000
1999/06/25 310 310 305 310 25,000
1999/06/24 311 311 310 310 13,000
1999/06/23 318 318 311 311 14,000
1999/06/22 320 320 312 318 14,000
1999/06/21 312 318 312 316 13,000
1999/06/18 325 325 310 310 12,000
1999/06/17 325 328 325 328 4,000
1999/06/16 310 310 300 302 11,000
1999/06/15 316 320 315 315 14,000
1999/06/14 306 310 306 310 5,000
1999/06/11 315 315 300 301 10,000
1999/06/10 316 316 316 316 1,000
1999/06/09 313 320 313 320 12,000
1999/06/08 325 329 325 328 36,000
1999/06/07 311 333 311 325 63,000
1999/06/04 301 305 300 305 13,000
1999/06/03 310 310 300 300 20,000
1999/06/02 310 315 310 310 19,000
1999/06/01 311 315 311 315 26,000
1999/05/31 314 314 310 311 35,000
1999/05/28 320 323 315 315 70,000
1999/05/27 337 337 322 322 65,000
1999/05/26 330 339 320 339 121,000
1999/05/25 310 350 310 330 323,000
1999/05/24 272 310 271 310 56,000
1999/05/21 274 274 272 272 11,000
1999/05/20 278 278 275 275 14,000
1999/05/19 280 280 275 278 9,000
1999/05/18 275 280 273 280 17,000
1999/05/17 284 285 275 275 13,000
1999/05/14 276 276 270 270 13,000
1999/05/13 284 284 275 280 45,000
1999/05/12 284 290 284 285 17,000
1999/05/11 289 289 282 282 7,000
1999/05/10 290 290 281 290 20,000
1999/05/07 290 290 290 290 4,000
1999/05/06 274 290 274 290 23,000
1999/04/30 270 270 270 270 5,000
1999/04/28 270 275 270 270 26,000
1999/04/27 264 270 264 270 6,000
1999/04/26 270 274 267 274 23,000
1999/04/23 275 275 270 270 5,000
1999/04/22 275 275 275 275 2,000
1999/04/21 280 280 280 280 19,000
1999/04/20 280 280 280 280 2,000
1999/04/19 283 285 280 283 15,000
1999/04/16 280 283 275 283 10,000
1999/04/15 280 280 280 280 11,000
1999/04/14 281 281 280 280 3,000
1999/04/13 290 290 290 290 3,000
1999/04/12 295 295 280 280 8,000
1999/04/09 290 300 290 297 35,000
1999/04/08 269 288 269 285 51,000
1999/04/07 265 268 261 268 29,000
1999/04/06 265 265 260 260 32,000
1999/04/05 265 265 260 265 10,000
1999/04/02 260 260 252 252 24,000
1999/03/31 255 255 252 252 7,000
1999/03/30 250 255 250 254 6,000
1999/03/29 265 265 255 260 7,000
1999/03/26 265 265 265 265 1,000
1999/03/25 265 265 263 263 6,000
1999/03/24 260 265 258 265 17,000
1999/03/23 262 262 260 260 16,000
1999/03/19 270 270 260 265 15,000
1999/03/18 280 280 275 275 18,000
1999/03/17 275 280 275 276 19,000
1999/03/16 270 270 260 270 28,000
1999/03/15 265 265 260 265 49,000
1999/03/12 265 265 265 265 11,000
1999/03/11 260 270 260 265 11,000
1999/03/10 258 258 258 258 1,000
1999/03/09 265 265 257 258 13,000
1999/03/08 261 261 261 261 16,000
1999/03/05 258 258 256 256 12,000
1999/03/04 260 260 260 260 10,000
1999/03/03 261 261 260 260 14,000
1999/03/02 260 260 260 260 15,000
1999/03/01 259 260 255 260 7,000
1999/02/26 259 259 259 259 3,000
1999/02/25 269 269 259 259 3,000
1999/02/24 259 259 259 259 5,000
1999/02/23 259 265 259 259 13,000
1999/02/22 259 259 259 259 1,000
1999/02/19 259 259 259 259 8,000
1999/02/18 258 258 258 258 1,000
1999/02/17 268 268 258 258 14,000
1999/02/16 265 265 260 260 22,000
1999/02/15 268 268 265 265 4,000
1999/02/12 270 270 269 269 14,000
1999/02/10 274 274 270 270 28,000
1999/02/09 265 274 265 274 13,000
1999/02/08 265 265 265 265 4,000
1999/02/05 265 266 265 265 29,000
1999/02/04 266 266 265 265 30,000
1999/02/03 267 267 265 265 26,000
1999/02/02 274 274 266 266 33,000
1999/02/01 266 275 265 275 16,000
1999/01/29 260 268 260 265 16,000
1999/01/28 259 260 255 260 14,000
1999/01/27 259 260 259 259 15,000
1999/01/26 250 259 245 259 14,000
1999/01/25 235 250 235 250 6,000
1999/01/22 235 236 235 235 7,000
1999/01/21 235 235 235 235 9,000
1999/01/20 235 235 233 233 43,000
1999/01/19 235 235 235 235 3,000
1999/01/18 235 244 235 244 5,000
1999/01/14 239 239 234 234 2,000
1999/01/13 245 245 245 245 21,000
1999/01/12 240 245 240 245 15,000
1999/01/11 248 260 240 240 8,000
1999/01/08 250 263 248 248 25,000
1999/01/07 255 255 250 250 24,000
1999/01/06 255 255 255 255 4,000
1999/01/05 260 260 255 255 11,000
1999/01/04 260 260 260 260 3,000

このページの先頭へ