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

佐鳥電機(7420)の株価時系列情報

佐鳥電機(7420)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
2008/12/30 379 389 379 387 17,300
2008/12/29 379 379 371 379 11,900
2008/12/26 375 380 368 376 33,300
2008/12/25 360 380 360 375 55,400
2008/12/24 370 395 370 395 131,000
2008/12/22 398 399 374 390 138,100
2008/12/19 467 467 452 453 24,000
2008/12/18 454 475 454 473 22,900
2008/12/17 460 463 452 462 16,300
2008/12/16 449 460 437 459 17,700
2008/12/15 457 463 444 456 29,800
2008/12/12 462 465 441 447 39,200
2008/12/11 449 449 431 448 33,400
2008/12/10 450 459 445 449 22,600
2008/12/09 462 475 448 460 32,900
2008/12/08 470 485 459 482 16,400
2008/12/05 453 476 453 465 28,600
2008/12/04 448 455 437 453 21,200
2008/12/03 434 454 434 443 21,000
2008/12/02 450 450 427 429 40,600
2008/12/01 480 480 470 479 12,900
2008/11/28 480 487 480 485 14,100
2008/11/27 471 486 471 480 15,400
2008/11/26 479 479 468 473 12,800
2008/11/25 485 494 472 487 29,300
2008/11/21 480 487 472 486 44,700
2008/11/20 500 500 482 482 38,500
2008/11/19 490 505 487 500 41,200
2008/11/18 488 497 486 492 16,400
2008/11/17 490 497 483 487 19,100
2008/11/14 499 500 476 495 33,500
2008/11/13 475 481 472 475 33,400
2008/11/12 481 490 481 481 15,700
2008/11/11 495 499 486 486 19,900
2008/11/10 500 512 494 503 32,800
2008/11/07 480 497 475 482 32,700
2008/11/06 490 498 480 490 27,700
2008/11/05 498 504 480 495 36,400
2008/11/04 472 485 458 483 40,600
2008/10/31 475 486 471 476 59,900
2008/10/30 470 485 461 474 52,300
2008/10/29 455 475 435 475 58,100
2008/10/28 401 430 400 425 55,700
2008/10/27 437 444 415 416 64,700
2008/10/24 450 456 426 437 61,500
2008/10/23 437 455 421 445 93,300
2008/10/22 484 493 456 459 35,400
2008/10/21 480 493 480 486 49,600
2008/10/20 446 476 443 476 63,300
2008/10/17 441 441 412 433 47,600
2008/10/16 425 426 406 416 73,200
2008/10/15 490 497 420 432 96,200
2008/10/14 471 497 464 489 45,500
2008/10/10 410 429 396 426 72,300
2008/10/09 404 435 404 419 43,600
2008/10/08 414 423 396 404 75,400
2008/10/07 415 440 415 429 78,200
2008/10/06 450 465 441 450 96,900
2008/10/03 485 492 463 469 51,600
2008/10/02 496 496 482 484 70,200
2008/10/01 501 505 490 491 32,500
2008/09/30 485 507 481 504 41,000
2008/09/29 527 537 508 510 62,400
2008/09/26 553 560 524 526 114,400
2008/09/25 583 586 559 560 71,300
2008/09/24 610 610 567 586 74,500
2008/09/22 652 652 611 616 30,600
2008/09/19 624 643 624 643 97,400
2008/09/18 584 633 579 605 77,300
2008/09/17 601 601 582 599 39,600
2008/09/16 601 607 577 595 23,600
2008/09/12 609 628 601 627 46,900
2008/09/11 618 629 606 614 20,900
2008/09/10 614 633 610 623 38,000
2008/09/09 629 629 614 617 20,400
2008/09/08 607 634 607 628 23,000
2008/09/05 600 615 600 607 35,600
2008/09/04 633 633 611 617 38,500
2008/09/03 626 641 625 633 20,800
2008/09/02 661 666 618 623 64,200
2008/09/01 690 691 666 666 23,600
2008/08/29 666 689 666 689 24,600
2008/08/28 674 674 661 663 19,700
2008/08/27 692 692 672 672 22,100
2008/08/26 680 689 674 689 11,900
2008/08/25 681 698 681 690 13,300
2008/08/22 689 689 665 680 24,300
2008/08/21 697 697 680 689 20,800
2008/08/20 691 707 671 707 64,500
2008/08/19 681 681 661 671 27,100
2008/08/18 665 688 665 683 25,800
2008/08/15 660 666 657 665 21,900
2008/08/14 670 681 654 657 32,100
2008/08/13 697 705 672 677 31,900
2008/08/12 704 724 696 697 32,100
2008/08/11 698 721 698 714 29,700
2008/08/08 697 711 688 702 42,600
2008/08/07 708 710 693 699 48,300
2008/08/06 694 708 691 708 44,300
2008/08/05 696 705 683 684 40,600
2008/08/04 732 740 693 695 50,900
2008/08/01 745 746 728 731 15,000
2008/07/31 742 744 735 744 22,000
2008/07/30 729 735 721 734 30,000
2008/07/29 722 730 717 722 24,100
2008/07/28 729 729 718 725 15,600
2008/07/25 738 743 727 729 21,000
2008/07/24 726 739 720 737 37,400
2008/07/23 723 735 722 726 37,300
2008/07/22 721 732 718 731 33,100
2008/07/18 749 749 730 731 49,100
2008/07/17 744 746 725 740 89,000
2008/07/16 779 780 723 724 148,000
2008/07/15 805 830 799 823 66,500
2008/07/14 795 810 793 798 28,800
2008/07/11 800 813 793 803 38,900
2008/07/10 802 808 800 801 17,300
2008/07/09 816 818 804 804 41,900
2008/07/08 803 811 795 797 32,800
2008/07/07 803 812 800 806 25,400
2008/07/04 804 812 800 807 22,700
2008/07/03 806 806 797 804 34,200
2008/07/02 820 822 803 806 28,500
2008/07/01 806 823 805 815 14,600
2008/06/30 801 816 801 808 33,300
2008/06/27 803 815 801 806 40,500
2008/06/26 838 846 825 826 70,000
2008/06/25 857 868 851 868 34,200
2008/06/24 861 864 857 863 13,600
2008/06/23 876 876 857 863 17,700
2008/06/20 876 880 855 880 91,400
2008/06/19 868 870 849 856 46,600
2008/06/18 870 878 864 869 45,000
2008/06/17 860 876 860 870 101,800
2008/06/16 827 845 825 843 40,100
2008/06/13 812 831 812 822 72,500
2008/06/12 829 845 826 832 82,000
2008/06/11 848 848 830 835 44,500
2008/06/10 843 855 832 838 48,700
2008/06/09 850 851 837 843 56,000
2008/06/06 874 878 855 855 40,600
2008/06/05 852 867 851 866 59,100
2008/06/04 845 857 840 849 55,800
2008/06/03 856 860 842 846 79,400
2008/06/02 859 880 851 875 54,000
2008/05/30 865 865 843 857 60,600
2008/05/29 853 872 853 865 42,700
2008/05/28 872 889 856 859 43,400
2008/05/27 871 893 871 890 50,800
2008/05/26 902 903 890 893 54,000
2008/05/23 910 920 893 897 70,600
2008/05/22 912 918 895 910 49,400
2008/05/21 920 922 912 918 47,400
2008/05/20 929 932 924 924 43,100
2008/05/19 918 933 918 931 46,800
2008/05/16 930 935 908 918 30,100
2008/05/15 915 935 914 926 57,500
2008/05/14 900 915 900 915 43,400
2008/05/13 900 902 881 890 58,400
2008/05/12 888 900 881 894 26,500
2008/05/09 915 918 877 878 41,800
2008/05/08 911 920 905 905 39,500
2008/05/07 905 910 900 905 41,200
2008/05/02 880 885 871 885 26,200
2008/05/01 882 882 867 867 19,200
2008/04/30 878 887 872 877 37,000
2008/04/28 860 881 860 878 42,600
2008/04/25 850 863 849 855 36,700
2008/04/24 846 854 840 843 31,200
2008/04/23 855 855 845 845 23,000
2008/04/22 857 857 845 856 21,900
2008/04/21 867 867 850 858 28,200
2008/04/18 840 847 825 840 45,000
2008/04/17 824 845 818 832 33,800
2008/04/16 810 820 810 816 24,900
2008/04/15 802 817 800 807 29,200
2008/04/14 809 812 790 803 23,600
2008/04/11 801 825 794 822 24,000
2008/04/10 805 811 783 791 34,300
2008/04/09 811 811 790 802 33,400
2008/04/08 808 816 798 810 26,000
2008/04/07 794 804 784 802 18,600
2008/04/04 798 810 781 784 58,300
2008/04/03 818 818 803 810 27,200
2008/04/02 813 814 805 810 31,600
2008/04/01 790 800 775 793 39,200
2008/03/31 801 802 773 787 46,600
2008/03/28 800 816 791 802 56,700
2008/03/27 805 812 801 801 17,300
2008/03/26 808 827 799 811 26,000
2008/03/25 801 818 797 812 42,200
2008/03/24 803 821 793 793 61,800
2008/03/21 760 798 760 793 29,500
2008/03/19 794 795 746 777 77,800
2008/03/18 747 770 747 770 28,300
2008/03/17 767 767 745 747 23,300
2008/03/14 774 799 773 775 61,500
2008/03/13 826 826 793 794 61,500
2008/03/12 896 896 810 816 66,300
2008/03/11 816 836 810 836 38,500
2008/03/10 870 889 821 824 39,400
2008/03/07 895 895 872 873 68,200
2008/03/06 923 931 912 918 57,500
2008/03/05 908 926 907 914 47,600
2008/03/04 912 922 904 914 54,900
2008/03/03 953 955 900 907 123,900
2008/02/29 1,022 1,041 980 991 48,000
2008/02/28 1,008 1,037 1,008 1,022 54,100
2008/02/27 1,012 1,037 1,012 1,028 61,500
2008/02/26 1,042 1,044 1,001 1,001 36,800
2008/02/25 1,030 1,042 1,005 1,020 82,900
2008/02/22 997 1,016 993 1,006 57,200
2008/02/21 983 1,013 977 997 98,700
2008/02/20 990 990 943 943 62,700
2008/02/19 970 989 967 980 78,200
2008/02/18 959 998 959 969 69,100
2008/02/15 955 962 937 949 36,800
2008/02/14 949 974 946 965 60,900
2008/02/13 923 963 913 921 66,900
2008/02/12 926 943 915 923 61,500
2008/02/08 928 960 922 927 47,200
2008/02/07 949 960 916 938 103,700
2008/02/06 999 999 961 972 69,000
2008/02/05 977 1,023 977 1,019 82,900
2008/02/04 1,002 1,007 969 987 57,400
2008/02/01 925 975 916 962 149,200
2008/01/31 875 922 865 917 110,500
2008/01/30 904 930 874 905 101,300
2008/01/29 876 926 875 904 95,500
2008/01/28 899 908 845 846 138,000
2008/01/25 850 912 846 901 136,500
2008/01/24 820 869 820 842 101,400
2008/01/23 814 829 791 816 206,600
2008/01/22 861 861 805 814 149,200
2008/01/21 904 915 885 890 115,900
2008/01/18 897 939 881 924 55,700
2008/01/17 895 950 890 947 88,800
2008/01/16 943 943 892 907 86,400
2008/01/15 1,018 1,018 968 970 88,400
2008/01/11 1,026 1,042 1,005 1,029 97,600
2008/01/10 1,027 1,045 1,009 1,028 105,700
2008/01/09 972 1,019 959 1,017 112,900
2008/01/08 1,000 1,010 959 979 114,200
2008/01/07 1,000 1,056 991 1,017 140,500
2008/01/04 1,040 1,047 1,008 1,008 57,900

このページの先頭へ