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
2008/12/30 819 820 798 801 15,100
2008/12/29 800 820 798 817 23,200
2008/12/26 751 788 745 788 24,800
2008/12/25 686 734 686 734 27,600
2008/12/24 696 709 686 691 29,500
2008/12/22 691 708 685 696 42,700
2008/12/19 705 715 695 703 28,400
2008/12/18 705 719 703 705 26,600
2008/12/17 707 714 685 714 31,100
2008/12/16 717 719 673 677 67,200
2008/12/15 677 720 677 712 64,400
2008/12/12 677 686 652 667 62,000
2008/12/11 670 684 651 684 54,800
2008/12/10 628 647 628 640 26,500
2008/12/09 640 645 616 628 29,800
2008/12/08 612 650 609 640 34,000
2008/12/05 594 618 594 611 34,600
2008/12/04 609 611 598 602 25,700
2008/12/03 596 601 581 600 51,900
2008/12/02 599 604 593 598 35,600
2008/12/01 620 620 609 617 24,600
2008/11/28 618 635 613 627 72,200
2008/11/27 598 617 598 617 25,400
2008/11/26 627 627 594 603 42,800
2008/11/25 609 625 605 625 36,100
2008/11/21 578 610 569 608 47,500
2008/11/20 610 615 591 598 40,900
2008/11/19 635 642 615 620 34,600
2008/11/18 620 632 619 630 27,800
2008/11/17 644 650 629 637 19,100
2008/11/14 658 661 634 654 27,900
2008/11/13 613 630 607 628 21,100
2008/11/12 620 639 617 629 35,400
2008/11/11 654 654 622 643 21,300
2008/11/10 636 676 631 664 42,300
2008/11/07 612 614 579 606 72,800
2008/11/06 680 680 623 624 97,500
2008/11/05 697 710 681 710 44,400
2008/11/04 683 684 664 671 27,600
2008/10/31 645 653 616 649 28,300
2008/10/30 633 643 618 639 50,900
2008/10/29 629 641 580 612 44,600
2008/10/28 549 590 535 590 45,700
2008/10/27 589 610 547 548 44,100
2008/10/24 629 629 585 588 41,500
2008/10/23 645 645 602 640 33,800
2008/10/22 700 700 662 662 20,200
2008/10/21 720 724 701 714 25,100
2008/10/20 674 722 650 722 36,000
2008/10/17 637 673 632 667 28,000
2008/10/16 669 669 620 636 29,000
2008/10/15 680 695 671 695 23,100
2008/10/14 669 696 655 670 32,000
2008/10/10 620 620 586 599 45,200
2008/10/09 605 659 600 639 31,500
2008/10/08 650 657 610 615 42,400
2008/10/07 654 689 625 672 41,600
2008/10/06 735 737 714 714 20,000
2008/10/03 778 778 762 766 25,200
2008/10/02 827 827 794 798 21,900
2008/10/01 826 840 810 823 32,000
2008/09/30 811 850 806 820 35,300
2008/09/29 888 892 846 847 20,300
2008/09/26 914 914 871 878 50,800
2008/09/25 907 916 891 912 25,500
2008/09/24 881 937 876 930 27,900
2008/09/22 915 915 893 894 19,900
2008/09/19 887 893 870 889 62,000
2008/09/18 846 887 846 876 30,000
2008/09/17 895 895 863 866 41,300
2008/09/16 860 870 831 845 38,400
2008/09/12 866 882 866 873 51,900
2008/09/11 874 883 861 866 31,600
2008/09/10 856 888 856 875 39,400
2008/09/09 904 905 876 876 37,500
2008/09/08 914 918 908 909 25,700
2008/09/05 891 899 882 884 29,800
2008/09/04 928 928 906 906 36,000
2008/09/03 928 934 919 921 12,400
2008/09/02 939 941 918 919 35,800
2008/09/01 954 954 940 940 21,200
2008/08/29 960 975 956 964 32,300
2008/08/28 972 972 944 945 18,300
2008/08/27 979 979 965 971 6,900
2008/08/26 975 978 968 976 14,900
2008/08/25 979 988 971 972 13,100
2008/08/22 956 970 943 970 21,900
2008/08/21 962 973 952 958 11,000
2008/08/20 955 973 950 962 19,100
2008/08/19 1,032 1,032 950 972 70,700
2008/08/18 1,019 1,055 1,005 1,035 38,800
2008/08/15 1,000 1,020 999 1,020 17,600
2008/08/14 1,000 1,007 990 999 29,400
2008/08/13 1,019 1,019 985 996 27,100
2008/08/12 1,070 1,075 1,041 1,042 30,700
2008/08/11 1,057 1,075 1,054 1,072 20,100
2008/08/08 1,045 1,061 1,042 1,056 49,400
2008/08/07 1,060 1,060 1,040 1,047 37,300
2008/08/06 1,017 1,054 1,017 1,043 48,100
2008/08/05 995 1,006 987 989 19,400
2008/08/04 1,000 1,011 990 994 23,200
2008/08/01 1,022 1,022 998 1,010 29,900
2008/07/31 1,037 1,045 982 1,028 25,300
2008/07/30 1,024 1,043 1,011 1,036 31,500
2008/07/29 994 1,006 975 1,004 27,000
2008/07/28 1,023 1,035 1,003 1,014 31,500
2008/07/25 1,005 1,013 980 993 27,400
2008/07/24 988 1,014 988 1,007 67,900
2008/07/23 983 988 974 979 42,100
2008/07/22 961 985 947 982 40,300
2008/07/18 956 962 944 945 28,200
2008/07/17 969 969 954 963 15,100
2008/07/16 963 970 947 953 46,700
2008/07/15 966 966 946 962 53,700
2008/07/14 949 984 949 956 113,000
2008/07/11 927 937 916 926 42,500
2008/07/10 925 935 916 923 35,700
2008/07/09 941 960 925 929 54,200
2008/07/08 977 979 934 941 45,600
2008/07/07 950 977 948 966 34,300
2008/07/04 950 958 942 950 26,800
2008/07/03 957 966 940 953 28,100
2008/07/02 987 995 963 967 48,900
2008/07/01 985 1,008 985 986 32,700
2008/06/30 975 988 971 975 22,800
2008/06/27 970 989 970 981 23,200
2008/06/26 1,018 1,018 990 996 35,400
2008/06/25 986 998 971 997 43,600
2008/06/24 987 996 987 991 12,600
2008/06/23 999 999 975 985 39,800
2008/06/20 1,021 1,031 998 998 51,500
2008/06/19 1,045 1,045 1,015 1,017 47,000
2008/06/18 1,035 1,049 1,032 1,043 39,700
2008/06/17 1,033 1,038 1,023 1,029 54,600
2008/06/16 1,019 1,045 1,017 1,029 23,600
2008/06/13 1,013 1,031 1,010 1,017 45,600
2008/06/12 1,031 1,038 1,022 1,033 43,600
2008/06/11 1,050 1,053 1,042 1,051 27,400
2008/06/10 1,072 1,072 1,052 1,056 46,800
2008/06/09 1,070 1,079 1,050 1,055 35,800
2008/06/06 1,107 1,114 1,084 1,084 40,000
2008/06/05 1,080 1,093 1,071 1,090 38,500
2008/06/04 1,070 1,088 1,070 1,081 56,300
2008/06/03 1,080 1,087 1,057 1,070 42,200
2008/06/02 1,070 1,092 1,055 1,082 46,500
2008/05/30 1,067 1,086 1,058 1,083 18,500
2008/05/29 1,035 1,069 1,034 1,066 52,300
2008/05/28 1,061 1,061 1,030 1,045 46,400
2008/05/27 1,060 1,063 1,038 1,056 49,400
2008/05/26 1,128 1,130 1,038 1,039 109,600
2008/05/23 1,110 1,135 1,098 1,114 39,100
2008/05/22 1,080 1,135 1,069 1,125 51,700
2008/05/21 1,161 1,162 1,093 1,113 95,600
2008/05/20 1,150 1,168 1,146 1,152 46,700
2008/05/19 1,117 1,154 1,117 1,146 78,700
2008/05/16 1,151 1,162 1,107 1,117 203,000
2008/05/15 1,065 1,186 1,062 1,183 141,300
2008/05/14 1,031 1,049 1,028 1,048 45,700
2008/05/13 1,020 1,040 1,011 1,032 24,800
2008/05/12 1,009 1,041 1,008 1,034 29,500
2008/05/09 1,070 1,080 1,028 1,029 28,800
2008/05/08 1,070 1,079 1,055 1,066 35,400
2008/05/07 1,030 1,078 1,030 1,063 46,600
2008/05/02 1,021 1,036 1,021 1,034 35,700
2008/05/01 1,068 1,068 1,001 1,008 80,800
2008/04/30 1,062 1,082 1,051 1,062 52,700
2008/04/28 1,088 1,093 1,067 1,082 37,500
2008/04/25 1,058 1,073 1,055 1,068 31,800
2008/04/24 1,065 1,077 1,040 1,063 50,400
2008/04/23 1,057 1,062 1,048 1,054 32,400
2008/04/22 1,047 1,053 1,041 1,050 54,200
2008/04/21 1,042 1,058 1,031 1,036 65,100
2008/04/18 986 1,013 986 1,013 30,900
2008/04/17 986 1,000 966 995 64,100
2008/04/16 968 983 958 976 35,100
2008/04/15 970 981 956 968 44,100
2008/04/14 921 966 921 960 53,300
2008/04/11 923 961 923 958 40,100
2008/04/10 930 930 900 923 99,300
2008/04/09 977 977 937 939 56,900
2008/04/08 1,000 1,000 961 976 49,400
2008/04/07 990 1,014 979 1,010 41,600
2008/04/04 976 994 976 980 55,800
2008/04/03 950 973 948 971 51,400
2008/04/02 916 956 916 955 97,900
2008/04/01 910 910 896 906 64,300
2008/03/31 944 945 898 910 56,000
2008/03/28 930 947 907 940 39,900
2008/03/27 940 953 929 938 55,900
2008/03/26 964 967 936 960 31,500
2008/03/25 969 969 940 957 65,800
2008/03/24 959 969 945 946 48,100
2008/03/21 920 951 920 949 66,200
2008/03/19 936 940 905 922 60,600
2008/03/18 888 912 887 911 38,900
2008/03/17 907 910 874 889 71,000
2008/03/14 902 935 890 917 111,000
2008/03/13 949 978 920 922 94,900
2008/03/12 982 987 951 962 76,300
2008/03/11 910 956 906 952 57,000
2008/03/10 956 965 923 930 76,000
2008/03/07 979 986 958 965 124,200
2008/03/06 981 1,013 981 992 77,600
2008/03/05 997 1,009 980 984 77,000
2008/03/04 1,002 1,017 992 999 82,200
2008/03/03 1,013 1,028 1,000 1,001 90,900
2008/02/29 1,078 1,078 1,043 1,045 75,400
2008/02/28 1,088 1,091 1,073 1,079 83,100
2008/02/27 1,065 1,090 1,061 1,087 96,000
2008/02/26 1,097 1,122 1,053 1,065 115,700
2008/02/25 1,046 1,093 1,041 1,091 187,700
2008/02/22 994 1,055 994 1,015 190,700
2008/02/21 997 1,009 990 1,005 129,400
2008/02/20 1,010 1,010 977 977 108,200
2008/02/19 986 1,014 986 1,001 74,600
2008/02/18 1,008 1,023 984 995 109,700
2008/02/15 962 1,036 958 1,015 169,900
2008/02/14 998 998 955 988 185,700
2008/02/13 979 990 968 972 157,500
2008/02/12 974 992 957 978 201,200
2008/02/08 979 1,015 955 994 230,500
2008/02/07 974 993 972 989 185,300
2008/02/06 967 977 943 944 233,400
2008/02/05 1,061 1,061 981 997 288,800
2008/02/04 1,057 1,078 1,033 1,041 195,900
2008/02/01 1,058 1,083 1,040 1,053 301,200
2008/01/31 1,061 1,086 1,061 1,061 322,900
2008/01/30 1,301 1,308 1,231 1,261 146,000
2008/01/29 1,290 1,322 1,265 1,291 190,700
2008/01/28 1,375 1,375 1,281 1,288 119,000
2008/01/25 1,330 1,361 1,330 1,355 57,100
2008/01/24 1,292 1,323 1,277 1,315 61,200
2008/01/23 1,246 1,275 1,240 1,260 83,800
2008/01/22 1,265 1,269 1,177 1,226 159,800
2008/01/21 1,360 1,373 1,300 1,300 61,200
2008/01/18 1,318 1,366 1,290 1,357 80,100
2008/01/17 1,270 1,338 1,270 1,331 90,400
2008/01/16 1,259 1,301 1,251 1,255 128,600
2008/01/15 1,369 1,407 1,309 1,315 71,300
2008/01/11 1,415 1,426 1,368 1,387 64,500
2008/01/10 1,436 1,453 1,412 1,414 39,100
2008/01/09 1,400 1,446 1,396 1,445 51,500
2008/01/08 1,405 1,430 1,401 1,420 51,500
2008/01/07 1,457 1,457 1,404 1,434 77,600
2008/01/04 1,528 1,528 1,454 1,458 43,400

このページの先頭へ