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
2010/12/30 122 123 122 123 3,000
2010/12/29 123 123 120 120 8,000
2010/12/28 120 123 120 121 9,000
2010/12/27 122 122 119 120 7,000
2010/12/24 126 126 115 121 69,000
2010/12/22 127 127 122 126 10,000
2010/12/21 128 128 126 127 8,000
2010/12/20 131 131 128 128 19,000
2010/12/17 132 138 130 130 36,000
2010/12/16 125 130 125 130 26,000
2010/12/15 125 125 124 124 18,000
2010/12/14 122 124 122 124 15,000
2010/12/13 123 123 122 122 9,000
2010/12/10 128 128 121 123 13,000
2010/12/09 120 132 120 128 54,000
2010/12/08 119 119 119 119 12,000
2010/12/07 118 118 118 118 16,000
2010/12/06 118 118 113 118 10,000
2010/12/03 118 118 118 118 3,000
2010/12/02 118 118 118 118 2,000
2010/12/01 118 118 118 118 2,000
2010/11/30 118 118 118 118 8,000
2010/11/29 118 118 118 118 3,000
2010/11/26 118 118 118 118 6,000
2010/11/25 118 118 118 118 14,000
2010/11/24 112 115 112 115 5,000
2010/11/22 113 113 112 112 15,000
2010/11/19 113 113 113 113 4,000
2010/11/18 110 112 110 112 8,000
2010/11/17 109 109 106 108 8,000
2010/11/16 111 111 111 111 5,000
2010/11/15 109 109 109 109 1,000
2010/11/12 109 109 109 109 2,000
2010/11/11 109 109 108 108 9,000
2010/11/10 105 109 105 109 18,000
2010/11/09 106 106 106 106 3,000
2010/11/08 108 108 108 108 2,000
2010/11/05 110 117 110 113 7,000
2010/11/04 108 108 108 108 2,000
2010/11/02 108 108 108 108 1,000
2010/11/01 0 0 0 110 0
2010/10/29 112 112 110 110 9,000
2010/10/28 0 0 0 113 0
2010/10/27 0 0 0 113 0
2010/10/26 0 0 0 113 0
2010/10/25 113 113 113 113 11,000
2010/10/22 113 113 112 112 4,000
2010/10/21 113 114 113 114 4,000
2010/10/20 113 113 113 113 6,000
2010/10/19 118 118 118 118 1,000
2010/10/18 116 120 116 120 4,000
2010/10/15 0 0 0 117 0
2010/10/14 0 0 0 117 0
2010/10/13 114 117 114 117 5,000
2010/10/12 115 115 114 114 3,000
2010/10/08 120 120 120 120 2,000
2010/10/07 120 125 120 125 4,000
2010/10/06 0 0 0 117 0
2010/10/05 0 0 0 117 0
2010/10/04 0 0 0 117 0
2010/10/01 0 0 0 117 0
2010/09/30 0 0 0 117 0
2010/09/29 117 117 117 117 2,000
2010/09/28 120 120 120 120 1,000
2010/09/27 123 123 123 123 2,000
2010/09/24 123 123 120 120 9,000
2010/09/22 121 121 119 119 4,000
2010/09/21 126 126 126 126 1,000
2010/09/17 0 0 0 122 0
2010/09/16 120 122 120 122 4,000
2010/09/15 120 120 120 120 1,000
2010/09/14 0 0 0 119 0
2010/09/13 119 119 119 119 1,000
2010/09/10 120 120 117 117 12,000
2010/09/09 121 121 121 121 2,000
2010/09/08 120 121 120 120 3,000
2010/09/07 120 120 120 120 2,000
2010/09/06 119 121 119 121 4,000
2010/09/03 121 121 121 121 1,000
2010/09/02 121 123 121 121 4,000
2010/09/01 124 124 124 124 1,000
2010/08/31 0 0 0 129 0
2010/08/30 129 129 129 129 1,000
2010/08/27 126 126 126 126 1,000
2010/08/26 120 122 120 121 5,000
2010/08/25 126 126 125 125 7,000
2010/08/24 123 124 122 122 4,000
2010/08/23 121 125 121 123 7,000
2010/08/20 0 0 0 124 0
2010/08/19 124 124 124 124 2,000
2010/08/18 0 0 0 127 0
2010/08/17 0 0 0 127 0
2010/08/16 127 127 127 127 1,000
2010/08/13 0 0 0 123 0
2010/08/12 125 125 123 123 3,000
2010/08/11 128 128 126 126 3,000
2010/08/10 0 0 0 133 0
2010/08/09 131 133 128 133 4,000
2010/08/06 131 136 131 136 6,000
2010/08/05 126 126 126 126 2,000
2010/08/04 126 126 126 126 2,000
2010/08/03 126 128 126 126 4,000
2010/08/02 130 130 126 126 2,000
2010/07/30 124 129 124 129 4,000
2010/07/29 125 125 125 125 2,000
2010/07/28 0 0 0 128 0
2010/07/27 128 128 128 128 1,000
2010/07/26 131 131 128 128 2,000
2010/07/23 132 132 127 127 10,000
2010/07/22 126 128 126 127 5,000
2010/07/21 124 127 124 126 5,000
2010/07/20 127 127 123 126 21,000
2010/07/16 0 0 0 132 0
2010/07/15 0 0 0 132 0
2010/07/14 133 133 132 132 3,000
2010/07/13 129 129 129 129 3,000
2010/07/12 0 0 0 140 0
2010/07/09 0 0 0 140 0
2010/07/08 0 0 0 140 0
2010/07/07 140 140 140 140 4,000
2010/07/06 131 131 130 130 2,000
2010/07/05 0 0 0 128 0
2010/07/02 123 128 123 128 11,000
2010/07/01 126 128 125 128 7,000
2010/06/30 131 131 127 131 4,000
2010/06/29 132 132 132 132 3,000
2010/06/28 0 0 0 142 0
2010/06/25 142 142 142 142 4,000
2010/06/24 140 142 140 142 4,000
2010/06/23 137 142 137 142 2,000
2010/06/22 141 145 141 145 5,000
2010/06/21 0 0 0 141 0
2010/06/18 0 0 0 141 0
2010/06/17 0 0 0 141 0
2010/06/16 139 141 134 141 6,000
2010/06/15 0 0 0 139 0
2010/06/14 139 139 139 139 1,000
2010/06/11 138 139 138 139 3,000
2010/06/10 0 0 0 133 0
2010/06/09 0 0 0 133 0
2010/06/08 0 0 0 133 0
2010/06/07 0 0 0 133 0
2010/06/04 135 135 128 133 6,000
2010/06/03 0 0 0 138 0
2010/06/02 138 138 138 138 4,000
2010/06/01 143 143 143 143 1,000
2010/05/31 0 0 0 129 0
2010/05/28 0 0 0 129 0
2010/05/27 0 0 0 129 0
2010/05/26 129 130 129 129 5,000
2010/05/25 141 141 138 139 10,000
2010/05/24 139 139 139 139 1,000
2010/05/21 138 140 138 140 8,000
2010/05/20 138 138 138 138 1,000
2010/05/19 140 140 139 139 7,000
2010/05/18 145 145 141 141 7,000
2010/05/17 150 151 150 151 3,000
2010/05/14 149 149 149 149 1,000
2010/05/13 150 152 150 152 3,000
2010/05/12 147 147 147 147 1,000
2010/05/11 155 155 151 151 8,000
2010/05/10 156 156 154 155 4,000
2010/05/07 160 161 160 161 2,000
2010/05/06 165 166 165 165 7,000
2010/04/30 166 168 164 168 8,000
2010/04/28 168 168 162 163 5,000
2010/04/27 169 169 169 169 3,000
2010/04/26 166 169 166 166 16,000
2010/04/23 159 163 159 163 14,000
2010/04/22 158 159 157 159 8,000
2010/04/21 152 155 152 153 17,000
2010/04/20 153 154 153 154 2,000
2010/04/19 0 0 0 153 0
2010/04/16 155 155 153 153 3,000
2010/04/15 152 158 152 155 25,000
2010/04/14 155 156 155 156 4,000
2010/04/13 152 153 152 152 5,000
2010/04/12 152 156 152 156 7,000
2010/04/09 149 152 149 150 6,000
2010/04/08 150 150 143 146 6,000
2010/04/07 150 150 150 150 6,000
2010/04/06 150 150 150 150 8,000
2010/04/05 154 154 154 154 1,000
2010/04/02 150 150 150 150 6,000
2010/04/01 149 149 149 149 1,000
2010/03/30 151 152 151 152 2,000
2010/03/25 151 152 151 152 11,000
2010/03/24 150 150 148 149 8,000
2010/03/23 148 150 148 150 3,000
2010/03/18 151 151 150 150 6,000
2010/03/17 148 151 148 151 9,000
2010/03/16 145 147 145 145 16,000
2010/03/15 145 147 145 147 6,000
2010/03/11 145 145 145 145 5,000
2010/03/10 141 145 141 145 8,000
2010/03/09 139 141 139 141 2,000
2010/03/08 138 138 138 138 4,000
2010/03/05 140 140 140 140 1,000
2010/03/04 140 140 140 140 2,000
2010/03/01 140 142 140 142 5,000
2010/02/25 145 145 145 145 6,000
2010/02/24 143 145 143 145 3,000
2010/02/22 141 141 141 141 6,000
2010/02/19 141 141 141 141 2,000
2010/02/18 141 141 141 141 2,000
2010/02/17 141 141 141 141 4,000
2010/02/16 141 141 140 141 5,000
2010/02/15 140 140 140 140 2,000
2010/02/12 137 140 137 140 11,000
2010/02/10 132 132 132 132 1,000
2010/02/09 130 130 130 130 1,000
2010/02/04 140 140 140 140 1,000
2010/02/03 145 145 140 140 3,000
2010/01/29 145 145 145 145 2,000
2010/01/28 145 145 145 145 2,000
2010/01/27 146 146 146 146 2,000
2010/01/26 143 146 143 146 3,000
2010/01/25 158 158 148 148 7,000
2010/01/22 148 148 148 148 1,000
2010/01/21 146 146 146 146 2,000
2010/01/19 145 145 145 145 4,000
2010/01/18 143 143 143 143 5,000
2010/01/15 142 143 142 143 10,000
2010/01/12 138 139 138 139 3,000
2010/01/08 138 138 138 138 4,000
2010/01/07 138 138 138 138 1,000
2010/01/06 135 136 135 136 7,000
2010/01/05 135 135 135 135 6,000
2010/01/04 131 131 130 130 2,000

このページの先頭へ