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

伯東(7433)の株価時系列情報

伯東(7433)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
2004/12/30 1,434 1,444 1,434 1,439 18,100
2004/12/29 1,426 1,436 1,413 1,414 11,100
2004/12/28 1,420 1,435 1,417 1,435 16,100
2004/12/27 1,450 1,450 1,433 1,439 11,200
2004/12/24 1,441 1,459 1,431 1,441 19,400
2004/12/22 1,437 1,448 1,424 1,432 25,800
2004/12/21 1,400 1,433 1,400 1,422 14,300
2004/12/20 1,394 1,400 1,382 1,397 8,800
2004/12/17 1,382 1,409 1,382 1,394 16,100
2004/12/16 1,387 1,395 1,381 1,395 16,700
2004/12/15 1,401 1,411 1,385 1,399 13,300
2004/12/14 1,402 1,415 1,377 1,415 35,700
2004/12/13 1,407 1,425 1,402 1,409 34,000
2004/12/10 1,400 1,405 1,392 1,399 50,700
2004/12/09 1,391 1,392 1,384 1,385 11,900
2004/12/08 1,385 1,395 1,379 1,391 8,600
2004/12/07 1,400 1,400 1,389 1,397 43,800
2004/12/06 1,386 1,398 1,371 1,391 47,500
2004/12/03 1,380 1,392 1,380 1,385 36,400
2004/12/02 1,363 1,383 1,363 1,379 46,200
2004/12/01 1,375 1,375 1,360 1,362 17,200
2004/11/30 1,363 1,386 1,360 1,381 12,800
2004/11/29 1,361 1,409 1,360 1,368 28,200
2004/11/26 1,374 1,385 1,359 1,360 30,900
2004/11/25 1,378 1,378 1,365 1,366 12,100
2004/11/24 1,375 1,389 1,374 1,378 10,000
2004/11/22 1,400 1,400 1,368 1,369 20,800
2004/11/19 1,419 1,429 1,405 1,408 15,000
2004/11/18 1,454 1,455 1,422 1,429 26,400
2004/11/17 1,425 1,446 1,425 1,438 11,200
2004/11/16 1,460 1,460 1,438 1,439 14,200
2004/11/15 1,447 1,470 1,431 1,460 15,500
2004/11/12 1,419 1,450 1,414 1,448 26,000
2004/11/11 1,456 1,466 1,432 1,433 17,600
2004/11/10 1,469 1,469 1,447 1,455 14,000
2004/11/09 1,458 1,466 1,450 1,457 13,400
2004/11/08 1,455 1,455 1,443 1,451 28,100
2004/11/05 1,432 1,459 1,432 1,459 22,300
2004/11/04 1,482 1,482 1,430 1,440 32,600
2004/11/02 1,441 1,468 1,430 1,449 20,500
2004/11/01 1,458 1,458 1,432 1,441 10,000
2004/10/29 1,460 1,476 1,452 1,460 27,600
2004/10/28 1,457 1,475 1,448 1,456 68,500
2004/10/27 1,450 1,479 1,450 1,457 44,500
2004/10/26 1,450 1,450 1,436 1,447 30,300
2004/10/25 1,451 1,464 1,444 1,452 22,000
2004/10/22 1,466 1,470 1,451 1,470 37,900
2004/10/21 1,493 1,495 1,470 1,486 27,100
2004/10/20 1,490 1,510 1,467 1,473 44,300
2004/10/19 1,488 1,520 1,478 1,513 44,600
2004/10/18 1,461 1,479 1,461 1,469 21,000
2004/10/15 1,451 1,470 1,451 1,461 44,100
2004/10/14 1,461 1,509 1,456 1,500 84,900
2004/10/13 1,500 1,509 1,484 1,492 71,200
2004/10/12 1,515 1,524 1,483 1,497 34,600
2004/10/08 1,534 1,545 1,520 1,535 17,900
2004/10/07 1,551 1,555 1,506 1,547 24,700
2004/10/06 1,509 1,570 1,490 1,551 100,400
2004/10/05 1,477 1,500 1,476 1,495 40,900
2004/10/04 1,501 1,501 1,477 1,484 62,300
2004/10/01 1,479 1,485 1,475 1,477 43,600
2004/09/30 1,477 1,480 1,445 1,475 22,300
2004/09/29 1,480 1,480 1,443 1,464 24,500
2004/09/28 1,480 1,490 1,471 1,472 22,100
2004/09/27 1,483 1,519 1,475 1,485 24,000
2004/09/24 1,477 1,499 1,476 1,489 35,200
2004/09/22 1,519 1,519 1,486 1,502 44,700
2004/09/21 1,518 1,544 1,512 1,517 46,200
2004/09/17 1,569 1,569 1,541 1,545 80,600
2004/09/16 1,506 1,584 1,506 1,554 41,800
2004/09/15 1,586 1,586 1,560 1,566 38,100
2004/09/14 1,591 1,591 1,575 1,586 26,500
2004/09/13 1,570 1,599 1,570 1,590 43,300
2004/09/10 1,583 1,583 1,565 1,573 45,300
2004/09/09 1,562 1,585 1,562 1,577 25,600
2004/09/08 1,580 1,588 1,560 1,585 35,200
2004/09/07 1,560 1,584 1,559 1,580 22,400
2004/09/06 1,560 1,598 1,551 1,589 32,900
2004/09/03 1,574 1,575 1,552 1,574 54,100
2004/09/02 1,540 1,575 1,540 1,575 108,100
2004/09/01 1,530 1,540 1,520 1,539 64,000
2004/08/31 1,514 1,531 1,500 1,530 45,300
2004/08/30 1,478 1,518 1,478 1,515 40,500
2004/08/27 1,494 1,509 1,493 1,508 43,800
2004/08/26 1,489 1,497 1,486 1,494 50,900
2004/08/25 1,470 1,490 1,470 1,487 44,000
2004/08/24 1,490 1,490 1,467 1,470 36,900
2004/08/23 1,470 1,489 1,466 1,476 35,700
2004/08/20 1,428 1,485 1,412 1,481 56,000
2004/08/19 1,400 1,437 1,400 1,428 50,500
2004/08/18 1,394 1,394 1,354 1,380 26,300
2004/08/17 1,391 1,394 1,370 1,374 27,400
2004/08/16 1,350 1,386 1,350 1,366 30,600
2004/08/13 1,409 1,409 1,388 1,388 31,000
2004/08/12 1,399 1,420 1,384 1,409 34,400
2004/08/11 1,419 1,419 1,394 1,404 23,100
2004/08/10 1,382 1,382 1,365 1,375 36,500
2004/08/09 1,386 1,386 1,360 1,386 68,100
2004/08/06 1,349 1,385 1,349 1,366 65,100
2004/08/05 1,386 1,390 1,368 1,380 22,300
2004/08/04 1,405 1,415 1,359 1,390 54,900
2004/08/03 1,398 1,420 1,398 1,407 29,400
2004/08/02 1,439 1,445 1,411 1,422 53,400
2004/07/30 1,423 1,430 1,371 1,419 41,400
2004/07/29 1,421 1,428 1,374 1,383 41,400
2004/07/28 1,407 1,435 1,406 1,420 19,700
2004/07/27 1,401 1,415 1,392 1,407 74,800
2004/07/26 1,446 1,446 1,420 1,432 50,000
2004/07/23 1,441 1,467 1,435 1,446 52,600
2004/07/22 1,480 1,480 1,443 1,461 40,900
2004/07/21 1,469 1,490 1,451 1,485 53,100
2004/07/20 1,461 1,478 1,460 1,469 28,100
2004/07/16 1,492 1,500 1,479 1,500 39,700
2004/07/15 1,517 1,539 1,472 1,472 83,700
2004/07/14 1,547 1,558 1,539 1,547 151,200
2004/07/13 1,532 1,547 1,530 1,547 165,400
2004/07/12 1,500 1,545 1,500 1,533 95,300
2004/07/09 1,480 1,503 1,476 1,497 88,900
2004/07/08 1,470 1,483 1,460 1,477 101,700
2004/07/07 1,440 1,475 1,433 1,466 83,600
2004/07/06 1,430 1,464 1,428 1,450 71,400
2004/07/05 1,445 1,445 1,420 1,436 40,400
2004/07/02 1,470 1,480 1,445 1,463 43,900
2004/07/01 1,495 1,495 1,480 1,490 30,400
2004/06/30 1,488 1,490 1,470 1,490 41,900
2004/06/29 1,490 1,490 1,480 1,488 40,800
2004/06/28 1,470 1,490 1,469 1,490 49,700
2004/06/25 1,466 1,469 1,458 1,465 20,300
2004/06/24 1,455 1,470 1,444 1,465 27,000
2004/06/23 1,478 1,478 1,430 1,442 37,600
2004/06/22 1,452 1,465 1,449 1,462 20,300
2004/06/21 1,446 1,485 1,446 1,466 33,600
2004/06/18 1,493 1,495 1,465 1,466 26,600
2004/06/17 1,478 1,492 1,466 1,490 85,400
2004/06/16 1,481 1,490 1,471 1,476 50,300
2004/06/15 1,463 1,490 1,450 1,475 124,400
2004/06/14 1,466 1,475 1,445 1,445 50,400
2004/06/11 1,474 1,474 1,435 1,446 205,500
2004/06/10 1,428 1,447 1,421 1,434 91,800
2004/06/09 1,426 1,427 1,408 1,426 123,900
2004/06/08 1,425 1,425 1,404 1,406 45,200
2004/06/07 1,397 1,425 1,397 1,413 50,800
2004/06/04 1,385 1,410 1,385 1,397 38,500
2004/06/03 1,402 1,420 1,386 1,386 47,700
2004/06/02 1,400 1,415 1,391 1,392 32,500
2004/06/01 1,385 1,415 1,385 1,410 30,000
2004/05/31 1,385 1,403 1,384 1,400 34,200
2004/05/28 1,384 1,400 1,381 1,400 35,100
2004/05/27 1,386 1,389 1,374 1,384 24,400
2004/05/26 1,390 1,393 1,379 1,386 25,300
2004/05/25 1,372 1,378 1,361 1,364 31,600
2004/05/24 1,391 1,408 1,390 1,391 57,200
2004/05/21 1,346 1,387 1,343 1,386 40,700
2004/05/20 1,341 1,351 1,320 1,346 66,600
2004/05/19 1,290 1,367 1,266 1,357 97,600
2004/05/18 1,239 1,265 1,239 1,250 69,000
2004/05/17 1,300 1,300 1,230 1,245 39,600
2004/05/14 1,301 1,311 1,282 1,288 49,300
2004/05/13 1,350 1,350 1,297 1,301 38,400
2004/05/12 1,358 1,359 1,320 1,350 63,400
2004/05/11 1,286 1,313 1,286 1,304 65,700
2004/05/10 1,351 1,361 1,300 1,306 83,900
2004/05/07 1,385 1,403 1,383 1,383 60,700
2004/05/06 1,434 1,435 1,401 1,405 59,300
2004/04/30 1,434 1,438 1,427 1,434 63,300
2004/04/28 1,465 1,465 1,444 1,446 66,700
2004/04/27 1,470 1,480 1,452 1,458 41,800
2004/04/26 1,470 1,486 1,465 1,470 91,700
2004/04/23 1,443 1,455 1,443 1,453 85,600
2004/04/22 1,446 1,446 1,431 1,434 77,300
2004/04/21 1,447 1,447 1,422 1,428 62,700
2004/04/20 1,440 1,449 1,423 1,447 36,300
2004/04/19 1,480 1,480 1,413 1,434 53,300
2004/04/16 1,451 1,466 1,444 1,458 32,800
2004/04/15 1,485 1,490 1,440 1,450 63,300
2004/04/14 1,480 1,488 1,465 1,478 38,200
2004/04/13 1,481 1,506 1,481 1,493 135,400
2004/04/12 1,450 1,480 1,450 1,470 95,400
2004/04/09 1,435 1,439 1,415 1,430 104,700
2004/04/08 1,435 1,460 1,432 1,455 90,800
2004/04/07 1,430 1,435 1,417 1,433 108,400
2004/04/06 1,435 1,442 1,405 1,423 114,000
2004/04/05 1,390 1,430 1,382 1,420 147,800
2004/04/02 1,360 1,384 1,358 1,373 84,000
2004/04/01 1,380 1,385 1,361 1,369 44,000
2004/03/31 1,382 1,385 1,367 1,382 34,200
2004/03/30 1,394 1,398 1,376 1,381 67,500
2004/03/29 1,380 1,389 1,370 1,385 115,700
2004/03/26 1,356 1,367 1,355 1,361 99,100
2004/03/25 1,355 1,358 1,342 1,349 112,300
2004/03/24 1,337 1,355 1,331 1,339 117,200
2004/03/23 1,338 1,338 1,326 1,326 52,100
2004/03/22 1,350 1,360 1,338 1,339 79,400
2004/03/19 1,366 1,380 1,350 1,352 90,500
2004/03/18 1,370 1,385 1,365 1,366 65,300
2004/03/17 1,355 1,364 1,345 1,360 46,400
2004/03/16 1,350 1,355 1,348 1,351 51,200
2004/03/15 1,355 1,368 1,350 1,351 39,400
2004/03/12 1,325 1,338 1,322 1,335 76,500
2004/03/11 1,330 1,342 1,330 1,332 40,600
2004/03/10 1,352 1,352 1,334 1,339 31,500
2004/03/09 1,334 1,342 1,332 1,332 33,100
2004/03/08 1,330 1,345 1,330 1,333 78,900
2004/03/05 1,347 1,347 1,320 1,329 55,500
2004/03/04 1,313 1,338 1,313 1,328 62,700
2004/03/03 1,329 1,329 1,307 1,310 40,800
2004/03/02 1,330 1,335 1,311 1,318 55,200
2004/03/01 1,340 1,340 1,317 1,321 44,600
2004/02/27 1,300 1,300 1,285 1,300 41,200
2004/02/26 1,297 1,297 1,280 1,294 18,700
2004/02/25 1,291 1,294 1,275 1,277 20,700
2004/02/24 1,306 1,311 1,285 1,288 63,300
2004/02/23 1,290 1,318 1,290 1,304 50,800
2004/02/20 1,278 1,298 1,278 1,284 32,600
2004/02/19 1,267 1,300 1,267 1,277 67,000
2004/02/18 1,285 1,288 1,266 1,270 110,100
2004/02/17 1,280 1,300 1,271 1,277 46,500
2004/02/16 1,280 1,280 1,266 1,270 47,800
2004/02/13 1,274 1,279 1,265 1,268 33,600
2004/02/12 1,270 1,270 1,257 1,257 74,200
2004/02/10 1,285 1,293 1,255 1,265 67,500
2004/02/09 1,298 1,310 1,289 1,290 77,400
2004/02/06 1,275 1,286 1,275 1,278 13,900
2004/02/05 1,280 1,285 1,267 1,269 22,100
2004/02/04 1,309 1,310 1,271 1,276 37,300
2004/02/03 1,317 1,320 1,282 1,306 29,800
2004/02/02 1,326 1,330 1,314 1,315 37,700
2004/01/30 1,339 1,340 1,322 1,324 36,700
2004/01/29 1,333 1,340 1,315 1,330 45,500
2004/01/28 1,362 1,367 1,348 1,353 45,300
2004/01/27 1,385 1,388 1,367 1,370 31,900
2004/01/26 1,398 1,404 1,360 1,384 63,400
2004/01/23 1,390 1,397 1,386 1,390 46,000
2004/01/22 1,390 1,399 1,386 1,390 35,900
2004/01/21 1,400 1,401 1,383 1,386 72,700
2004/01/20 1,398 1,409 1,387 1,395 56,300
2004/01/19 1,373 1,384 1,362 1,383 35,900
2004/01/16 1,353 1,358 1,340 1,342 50,600
2004/01/15 1,360 1,375 1,352 1,352 41,800
2004/01/14 1,384 1,384 1,359 1,360 45,800
2004/01/13 1,381 1,403 1,362 1,386 70,700
2004/01/09 1,370 1,370 1,361 1,361 45,900
2004/01/08 1,356 1,371 1,356 1,357 32,800
2004/01/07 1,331 1,345 1,330 1,338 28,200
2004/01/06 1,335 1,375 1,325 1,325 19,400
2004/01/05 1,330 1,330 1,314 1,320 15,000

このページの先頭へ