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
2013/12/30 1,050 1,058 1,045 1,050 34,000
2013/12/27 1,029 1,048 1,019 1,047 57,500
2013/12/26 998 1,025 995 1,018 37,900
2013/12/25 991 995 984 986 39,900
2013/12/24 999 999 990 991 40,100
2013/12/20 992 1,000 992 995 37,100
2013/12/19 995 1,008 990 1,003 52,100
2013/12/18 1,001 1,001 987 995 59,200
2013/12/17 1,003 1,006 991 1,002 26,300
2013/12/16 1,010 1,020 1,006 1,006 42,900
2013/12/13 1,005 1,020 1,005 1,015 49,500
2013/12/12 1,011 1,021 1,007 1,014 52,000
2013/12/11 1,016 1,024 1,016 1,019 39,900
2013/12/10 1,026 1,029 1,019 1,027 38,000
2013/12/09 1,023 1,030 1,018 1,027 29,400
2013/12/06 1,012 1,022 1,007 1,022 41,100
2013/12/05 1,010 1,024 1,007 1,011 43,300
2013/12/04 1,010 1,022 1,004 1,013 47,200
2013/12/03 1,018 1,025 1,012 1,017 48,300
2013/12/02 1,007 1,018 990 1,015 60,800
2013/11/29 1,000 1,014 998 1,006 59,000
2013/11/28 999 1,005 994 1,003 56,400
2013/11/27 977 998 972 997 95,900
2013/11/26 978 979 969 976 52,700
2013/11/25 972 977 962 977 41,200
2013/11/22 970 977 955 963 92,400
2013/11/21 956 965 953 964 30,700
2013/11/20 962 962 953 956 30,400
2013/11/19 958 965 950 955 38,700
2013/11/18 965 966 958 962 33,200
2013/11/15 968 968 956 962 53,500
2013/11/14 950 962 941 960 45,500
2013/11/13 942 954 940 947 21,800
2013/11/12 940 955 939 949 23,900
2013/11/11 935 947 935 939 19,900
2013/11/08 931 936 929 932 21,200
2013/11/07 945 945 932 935 30,500
2013/11/06 945 946 933 942 17,400
2013/11/05 949 949 934 942 15,400
2013/11/01 949 952 932 937 41,600
2013/10/31 949 959 948 949 24,000
2013/10/30 961 968 946 949 34,700
2013/10/29 931 983 931 959 91,500
2013/10/28 933 944 931 939 15,200
2013/10/25 940 943 931 931 15,200
2013/10/24 933 939 931 938 18,900
2013/10/23 943 946 934 934 34,500
2013/10/22 948 950 941 946 24,800
2013/10/21 937 945 937 945 14,700
2013/10/18 939 939 926 936 14,400
2013/10/17 940 942 934 939 27,200
2013/10/16 939 942 933 935 14,400
2013/10/15 940 940 935 939 8,100
2013/10/11 932 939 932 937 18,800
2013/10/10 928 933 925 932 10,400
2013/10/09 914 922 904 922 15,000
2013/10/08 910 913 906 910 13,900
2013/10/07 922 922 911 915 16,100
2013/10/04 926 930 917 923 25,100
2013/10/03 933 942 933 935 22,800
2013/10/02 932 948 932 936 25,300
2013/10/01 948 950 937 947 22,100
2013/09/30 944 952 925 947 24,500
2013/09/27 954 959 950 952 24,000
2013/09/26 951 957 930 957 27,700
2013/09/25 968 972 963 966 35,300
2013/09/24 958 965 952 965 42,500
2013/09/20 951 962 947 960 32,600
2013/09/19 945 948 940 947 34,600
2013/09/18 939 944 936 941 14,000
2013/09/17 931 943 931 935 35,000
2013/09/13 917 933 915 928 33,300
2013/09/12 927 927 915 923 16,400
2013/09/11 923 929 921 923 21,500
2013/09/10 918 923 915 918 30,100
2013/09/09 915 922 909 917 34,400
2013/09/06 910 911 898 903 42,300
2013/09/05 911 911 904 910 17,300
2013/09/04 906 912 901 909 30,600
2013/09/03 908 915 902 912 14,100
2013/09/02 887 897 887 894 18,400
2013/08/30 905 905 887 887 38,400
2013/08/29 896 905 894 897 17,200
2013/08/28 893 904 890 896 21,000
2013/08/27 913 922 900 913 27,800
2013/08/26 921 926 916 921 10,800
2013/08/23 911 926 910 914 21,400
2013/08/22 908 912 901 911 26,600
2013/08/21 911 918 907 911 16,700
2013/08/20 920 921 911 913 36,900
2013/08/19 922 926 918 924 16,600
2013/08/16 930 931 920 926 26,600
2013/08/15 942 942 930 931 20,300
2013/08/14 941 945 936 942 15,400
2013/08/13 939 939 930 938 26,000
2013/08/12 921 940 921 929 20,100
2013/08/09 935 938 922 926 39,800
2013/08/08 942 945 935 935 36,000
2013/08/07 941 949 941 948 29,700
2013/08/06 955 956 940 951 31,500
2013/08/05 955 955 944 949 28,200
2013/08/02 932 950 932 949 50,500
2013/08/01 911 930 910 930 44,900
2013/07/31 897 913 895 900 29,400
2013/07/30 893 905 892 897 37,400
2013/07/29 923 923 893 895 45,100
2013/07/26 939 939 923 923 43,500
2013/07/25 961 961 934 939 21,800
2013/07/24 953 961 948 954 20,400
2013/07/23 953 958 948 952 25,800
2013/07/22 948 965 937 964 41,200
2013/07/19 935 942 926 936 59,300
2013/07/18 940 949 937 938 36,300
2013/07/17 918 937 918 937 35,000
2013/07/16 935 935 917 917 62,500
2013/07/12 925 934 914 920 86,400
2013/07/11 938 938 914 923 48,600
2013/07/10 960 960 938 943 31,600
2013/07/09 948 960 946 953 40,400
2013/07/08 964 978 946 946 24,800
2013/07/05 945 963 944 962 41,800
2013/07/04 947 948 938 943 39,300
2013/07/03 946 949 939 946 26,200
2013/07/02 944 946 932 943 42,200
2013/07/01 926 931 914 930 25,000
2013/06/28 909 919 909 918 36,100
2013/06/27 892 899 867 899 39,600
2013/06/26 916 916 878 883 34,500
2013/06/25 900 908 887 902 56,700
2013/06/24 905 906 896 903 40,200
2013/06/21 887 897 867 895 109,100
2013/06/20 914 927 895 896 58,200
2013/06/19 916 930 912 919 36,400
2013/06/18 919 925 895 914 36,300
2013/06/17 886 909 886 902 40,000
2013/06/14 898 921 891 891 48,500
2013/06/13 901 904 884 886 38,100
2013/06/12 911 912 899 911 16,600
2013/06/11 932 935 914 920 32,600
2013/06/10 901 924 897 917 33,700
2013/06/07 861 886 861 880 37,500
2013/06/06 920 925 885 885 45,300
2013/06/05 939 960 934 934 33,600
2013/06/04 927 951 912 946 41,200
2013/06/03 972 972 941 942 40,400
2013/05/31 977 1,003 970 977 46,300
2013/05/30 1,001 1,006 967 967 54,000
2013/05/29 1,011 1,030 1,010 1,022 33,200
2013/05/28 1,001 1,011 991 1,001 45,900
2013/05/27 1,031 1,031 990 996 60,500
2013/05/24 1,024 1,059 1,010 1,034 103,200
2013/05/23 1,097 1,103 982 1,025 131,600
2013/05/22 1,125 1,130 1,096 1,106 53,700
2013/05/21 1,105 1,121 1,099 1,121 41,600
2013/05/20 1,098 1,106 1,092 1,099 58,100
2013/05/17 1,057 1,085 1,052 1,083 81,500
2013/05/16 1,052 1,059 1,021 1,056 88,200
2013/05/15 1,051 1,067 1,026 1,049 100,500
2013/05/14 1,028 1,050 1,020 1,048 102,900
2013/05/13 1,020 1,026 1,008 1,017 38,400
2013/05/10 1,024 1,030 1,000 1,018 72,500
2013/05/09 1,015 1,026 1,002 1,002 60,500
2013/05/08 1,022 1,032 1,016 1,024 51,000
2013/05/07 1,005 1,025 1,005 1,020 47,400
2013/05/02 996 999 991 996 16,600
2013/05/01 997 999 980 996 24,500
2013/04/30 989 998 989 996 26,200
2013/04/26 1,010 1,010 991 994 44,100
2013/04/25 1,008 1,014 999 1,013 48,900
2013/04/24 985 1,007 983 1,007 85,800
2013/04/23 977 980 972 980 55,900
2013/04/22 958 974 957 971 55,400
2013/04/19 959 959 950 952 31,500
2013/04/18 948 962 937 958 61,900
2013/04/17 946 953 943 949 48,200
2013/04/16 940 942 933 940 50,100
2013/04/15 950 960 946 959 54,900
2013/04/12 961 965 955 957 59,100
2013/04/11 936 961 936 961 83,500
2013/04/10 926 935 925 935 78,800
2013/04/09 920 927 916 923 69,800
2013/04/08 890 918 886 918 80,600
2013/04/05 888 894 875 885 111,000
2013/04/04 853 877 852 876 56,800
2013/04/03 859 865 855 864 38,100
2013/04/02 861 864 848 855 76,300
2013/04/01 890 891 868 868 61,600
2013/03/29 911 912 880 901 70,400
2013/03/28 936 936 912 917 43,000
2013/03/27 940 940 930 934 31,200
2013/03/26 937 957 935 953 94,400
2013/03/25 941 952 940 940 55,400
2013/03/22 953 955 937 937 90,500
2013/03/21 947 955 944 946 86,800
2013/03/19 949 960 943 950 75,800
2013/03/18 908 1,056 906 942 186,500
2013/03/15 907 912 899 906 83,800
2013/03/14 900 900 889 900 50,900
2013/03/13 900 905 892 898 37,600
2013/03/12 910 917 898 901 70,100
2013/03/11 893 912 893 908 48,600
2013/03/08 880 896 880 891 74,900
2013/03/07 892 893 884 891 72,200
2013/03/06 889 892 883 892 49,900
2013/03/05 894 897 885 888 45,600
2013/03/04 888 889 885 889 50,400
2013/03/01 879 884 874 882 33,500
2013/02/28 877 884 874 879 53,400
2013/02/27 877 880 871 877 39,800
2013/02/26 872 872 865 872 40,700
2013/02/25 870 877 870 875 36,700
2013/02/22 875 875 865 875 28,500
2013/02/21 884 884 873 878 30,400
2013/02/20 860 885 860 885 59,400
2013/02/19 855 867 855 860 22,200
2013/02/18 850 860 846 860 20,000
2013/02/15 860 864 842 850 35,100
2013/02/14 859 874 859 868 28,400
2013/02/13 862 863 853 860 63,800
2013/02/12 870 875 861 862 54,800
2013/02/08 865 868 858 863 36,700
2013/02/07 872 872 860 870 44,400
2013/02/06 854 876 853 872 62,700
2013/02/05 844 850 841 845 56,800
2013/02/04 831 843 831 843 42,700
2013/02/01 835 836 821 829 98,100
2013/01/31 841 843 840 841 29,200
2013/01/30 838 840 836 836 60,400
2013/01/29 836 840 835 838 25,700
2013/01/28 834 839 833 833 31,300
2013/01/25 831 833 828 831 58,900
2013/01/24 828 829 823 828 34,000
2013/01/23 831 833 825 829 43,100
2013/01/22 834 836 828 833 42,800
2013/01/21 836 836 829 833 48,700
2013/01/18 835 840 822 827 67,100
2013/01/17 836 847 823 826 68,100
2013/01/16 844 846 830 833 33,300
2013/01/15 841 852 841 842 45,300
2013/01/11 837 844 835 840 43,600
2013/01/10 831 836 831 831 50,600
2013/01/09 829 833 825 830 28,800
2013/01/08 832 835 829 829 38,500
2013/01/07 818 829 815 829 31,700
2013/01/04 805 820 805 814 48,800

このページの先頭へ