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
2010/12/30 595 596 588 590 29,100
2010/12/29 596 596 592 593 18,300
2010/12/28 591 594 589 594 29,500
2010/12/27 592 595 592 593 28,100
2010/12/24 600 600 590 592 47,000
2010/12/22 604 604 596 597 75,300
2010/12/21 596 612 596 605 157,800
2010/12/20 590 599 585 595 319,500
2010/12/17 637 646 634 640 52,500
2010/12/16 639 643 631 641 71,600
2010/12/15 647 649 632 637 108,300
2010/12/14 609 645 607 640 153,500
2010/12/13 598 602 585 599 68,400
2010/12/10 592 596 589 592 78,700
2010/12/09 600 600 588 597 64,500
2010/12/08 575 597 575 597 71,400
2010/12/07 576 578 572 576 39,200
2010/12/06 579 580 571 578 36,000
2010/12/03 574 575 570 574 25,500
2010/12/02 566 575 564 566 75,700
2010/12/01 560 564 558 561 56,800
2010/11/30 575 577 567 567 51,200
2010/11/29 577 578 573 575 75,800
2010/11/26 578 578 573 574 61,100
2010/11/25 582 587 580 583 84,300
2010/11/24 573 581 573 578 66,400
2010/11/22 587 588 581 583 84,200
2010/11/19 588 592 578 579 76,600
2010/11/18 569 582 569 581 83,200
2010/11/17 566 573 563 573 46,100
2010/11/16 568 581 568 570 44,500
2010/11/15 568 579 562 568 49,200
2010/11/12 579 580 567 568 42,600
2010/11/11 583 585 575 578 41,900
2010/11/10 576 589 576 582 22,700
2010/11/09 582 583 575 577 18,300
2010/11/08 576 581 571 581 36,700
2010/11/05 551 577 551 576 40,500
2010/11/04 540 552 540 549 31,800
2010/11/02 541 546 531 537 48,800
2010/11/01 553 568 544 555 60,400
2010/10/29 554 567 550 562 32,500
2010/10/28 576 578 553 553 79,300
2010/10/27 574 585 572 583 35,200
2010/10/26 591 593 575 579 50,000
2010/10/25 604 605 597 597 22,700
2010/10/22 596 610 596 604 28,400
2010/10/21 617 617 600 605 43,600
2010/10/20 619 619 610 613 32,900
2010/10/19 620 627 608 622 55,800
2010/10/18 623 634 619 627 33,500
2010/10/15 647 649 631 633 31,400
2010/10/14 650 655 647 651 25,900
2010/10/13 651 654 641 646 31,100
2010/10/12 687 689 651 651 53,700
2010/10/08 697 700 688 688 32,700
2010/10/07 689 701 689 698 40,200
2010/10/06 709 715 689 696 81,100
2010/10/05 677 695 676 689 34,900
2010/10/04 686 696 685 686 37,200
2010/10/01 688 698 688 693 32,300
2010/09/30 698 707 692 698 26,900
2010/09/29 695 704 695 704 17,800
2010/09/28 693 705 693 698 12,100
2010/09/27 692 702 685 702 20,900
2010/09/24 701 702 692 694 31,000
2010/09/22 709 714 702 711 22,200
2010/09/21 706 717 706 708 30,500
2010/09/17 720 721 712 713 25,600
2010/09/16 715 719 706 715 20,200
2010/09/15 706 716 690 714 29,400
2010/09/14 709 710 683 706 26,300
2010/09/13 709 715 700 714 16,200
2010/09/10 714 716 702 708 55,300
2010/09/09 684 693 684 693 12,700
2010/09/08 690 691 680 682 22,100
2010/09/07 698 704 695 696 14,300
2010/09/06 686 700 676 698 38,900
2010/09/03 681 685 650 681 32,100
2010/09/02 671 679 669 674 31,600
2010/09/01 671 680 666 671 39,700
2010/08/31 687 698 668 673 28,700
2010/08/30 695 710 686 699 51,400
2010/08/27 667 686 661 686 22,600
2010/08/26 669 673 650 673 31,900
2010/08/25 669 677 655 662 38,500
2010/08/24 676 686 670 677 52,000
2010/08/23 685 700 670 686 59,600
2010/08/20 681 700 675 679 76,800
2010/08/19 665 681 665 677 61,400
2010/08/18 654 664 650 661 25,500
2010/08/17 651 655 645 651 24,500
2010/08/16 642 660 642 655 33,200
2010/08/13 651 658 635 651 42,800
2010/08/12 658 658 646 656 67,400
2010/08/11 670 673 657 661 41,100
2010/08/10 685 692 655 683 91,200
2010/08/09 639 690 639 678 68,700
2010/08/06 623 653 623 649 57,200
2010/08/05 642 653 628 632 49,400
2010/08/04 650 652 636 642 39,300
2010/08/03 666 668 652 657 31,400
2010/08/02 665 673 653 661 42,900
2010/07/30 679 681 665 670 54,600
2010/07/29 691 695 679 683 37,800
2010/07/28 685 692 678 690 37,000
2010/07/27 681 688 674 681 34,200
2010/07/26 690 693 677 687 42,800
2010/07/23 700 700 680 690 81,300
2010/07/22 688 693 683 683 52,400
2010/07/21 715 720 686 703 92,300
2010/07/20 697 718 695 706 79,800
2010/07/16 720 721 703 710 83,600
2010/07/15 734 738 721 725 204,500
2010/07/14 779 794 768 779 143,400
2010/07/13 740 776 739 762 157,400
2010/07/12 714 741 714 731 41,900
2010/07/09 728 729 714 721 60,000
2010/07/08 737 738 725 731 43,900
2010/07/07 730 733 715 719 66,300
2010/07/06 722 739 716 739 53,900
2010/07/05 715 730 715 725 53,600
2010/07/02 691 718 691 716 46,700
2010/07/01 695 708 689 700 57,200
2010/06/30 700 721 686 710 161,800
2010/06/29 704 740 704 721 304,700
2010/06/28 673 679 658 664 62,700
2010/06/25 686 688 655 674 99,400
2010/06/24 708 708 689 696 56,900
2010/06/23 702 720 700 708 53,700
2010/06/22 726 730 717 717 33,800
2010/06/21 705 730 705 725 60,900
2010/06/18 708 714 702 710 99,200
2010/06/17 736 736 712 722 78,400
2010/06/16 733 734 725 728 64,700
2010/06/15 724 725 715 718 44,800
2010/06/14 711 727 707 716 60,900
2010/06/11 723 731 704 705 66,300
2010/06/10 700 709 694 708 58,400
2010/06/09 715 719 703 706 41,800
2010/06/08 705 732 702 719 50,600
2010/06/07 740 740 717 720 80,400
2010/06/04 735 762 735 759 104,000
2010/06/03 736 743 732 738 58,500
2010/06/02 741 745 716 723 94,100
2010/06/01 776 776 749 752 87,700
2010/05/31 722 765 722 761 84,400
2010/05/28 739 746 722 726 90,900
2010/05/27 715 729 706 724 89,600
2010/05/26 720 740 689 731 162,800
2010/05/25 725 737 710 710 132,400
2010/05/24 737 765 718 739 78,000
2010/05/21 730 742 724 736 124,800
2010/05/20 760 778 750 760 144,800
2010/05/19 708 749 699 745 160,700
2010/05/18 753 762 714 723 119,400
2010/05/17 784 788 741 746 183,200
2010/05/14 790 804 782 791 77,300
2010/05/13 809 811 781 788 126,700
2010/05/12 805 825 789 794 159,700
2010/05/11 833 839 800 800 149,400
2010/05/10 788 824 783 822 147,600
2010/05/07 795 810 777 798 181,100
2010/05/06 834 844 829 831 139,500
2010/04/30 860 872 857 864 116,400
2010/04/28 844 884 843 854 250,200
2010/04/27 889 895 864 874 366,400
2010/04/26 928 955 884 916 346,200
2010/04/23 956 979 914 936 613,900
2010/04/22 910 955 910 946 454,500
2010/04/21 843 904 840 902 453,500
2010/04/20 822 890 822 844 508,300
2010/04/19 787 824 778 815 480,000
2010/04/16 770 787 769 787 204,300
2010/04/15 783 786 769 773 385,800
2010/04/14 746 772 746 752 114,500
2010/04/13 745 745 730 743 107,000
2010/04/12 766 768 746 747 215,800
2010/04/09 758 801 750 761 861,400
2010/04/08 678 758 675 758 430,800
2010/04/07 647 658 641 658 72,300
2010/04/06 654 654 633 637 69,800
2010/04/05 660 665 641 648 90,800
2010/04/02 627 637 622 637 78,400
2010/04/01 618 619 606 613 57,100
2010/03/31 614 617 602 611 54,000
2010/03/30 629 630 591 610 99,200
2010/03/29 599 636 597 620 103,500
2010/03/26 579 592 571 592 165,400
2010/03/25 521 597 518 586 176,100
2010/03/24 512 515 505 515 30,400
2010/03/23 507 508 501 502 33,900
2010/03/19 498 505 498 505 18,600
2010/03/18 507 507 497 499 31,900
2010/03/17 503 505 491 502 58,400
2010/03/16 501 504 495 497 34,600
2010/03/15 493 504 492 502 34,500
2010/03/12 490 494 486 490 23,100
2010/03/11 484 486 481 486 14,800
2010/03/10 482 482 478 478 15,200
2010/03/09 480 483 478 482 16,500
2010/03/08 485 488 476 480 38,700
2010/03/05 487 487 475 483 17,400
2010/03/04 480 484 475 479 29,400
2010/03/03 477 490 477 488 18,200
2010/03/02 474 481 474 480 10,400
2010/03/01 476 481 474 481 13,000
2010/02/26 473 482 470 474 21,200
2010/02/25 485 485 475 479 19,300
2010/02/24 487 495 481 485 21,200
2010/02/23 504 504 486 495 17,900
2010/02/22 492 509 485 502 45,400
2010/02/19 494 494 482 482 42,000
2010/02/18 477 488 477 483 18,000
2010/02/17 477 482 473 477 15,000
2010/02/16 476 478 469 470 9,600
2010/02/15 476 486 468 469 12,700
2010/02/12 461 479 461 468 17,000
2010/02/10 470 483 460 460 30,800
2010/02/09 470 470 462 463 21,300
2010/02/08 476 484 470 471 25,800
2010/02/05 477 489 475 481 24,900
2010/02/04 495 498 488 490 17,400
2010/02/03 504 507 489 495 15,900
2010/02/02 496 505 496 498 10,500
2010/02/01 522 522 492 495 41,500
2010/01/29 528 534 518 522 21,900
2010/01/28 527 543 518 534 35,700
2010/01/27 537 548 530 534 27,600
2010/01/26 546 559 536 537 27,100
2010/01/25 535 546 535 545 11,400
2010/01/22 555 555 537 545 34,500
2010/01/21 566 569 553 565 19,000
2010/01/20 567 573 557 573 26,300
2010/01/19 569 580 568 571 27,700
2010/01/18 567 568 555 568 17,700
2010/01/15 558 560 553 557 16,600
2010/01/14 560 563 551 557 14,700
2010/01/13 557 574 553 553 17,300
2010/01/12 538 567 536 563 66,600
2010/01/08 536 544 531 539 15,700
2010/01/07 536 537 521 537 15,900
2010/01/06 535 543 530 531 12,400
2010/01/05 542 545 530 540 20,900
2010/01/04 546 554 529 537 25,100

このページの先頭へ