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
2014/12/30 1,206 1,208 1,189 1,193 16,900
2014/12/29 1,201 1,210 1,193 1,201 27,600
2014/12/26 1,185 1,204 1,185 1,201 8,700
2014/12/25 1,188 1,200 1,180 1,189 26,600
2014/12/24 1,198 1,198 1,184 1,188 18,100
2014/12/22 1,169 1,188 1,167 1,182 19,800
2014/12/19 1,190 1,191 1,158 1,159 54,700
2014/12/18 1,178 1,198 1,152 1,176 37,100
2014/12/17 1,138 1,149 1,134 1,134 20,600
2014/12/16 1,150 1,163 1,143 1,145 37,700
2014/12/15 1,163 1,177 1,153 1,163 24,400
2014/12/12 1,157 1,186 1,157 1,162 55,400
2014/12/11 1,173 1,189 1,173 1,181 41,500
2014/12/10 1,221 1,223 1,201 1,203 41,300
2014/12/09 1,250 1,253 1,235 1,235 38,100
2014/12/08 1,258 1,268 1,256 1,261 32,400
2014/12/05 1,250 1,258 1,241 1,257 45,100
2014/12/04 1,230 1,257 1,229 1,254 119,100
2014/12/03 1,217 1,227 1,210 1,222 58,600
2014/12/02 1,196 1,216 1,188 1,216 61,800
2014/12/01 1,198 1,206 1,192 1,201 60,500
2014/11/28 1,177 1,199 1,177 1,195 70,500
2014/11/27 1,157 1,176 1,157 1,176 34,400
2014/11/26 1,150 1,174 1,150 1,172 43,900
2014/11/25 1,135 1,154 1,135 1,154 32,300
2014/11/21 1,127 1,132 1,115 1,128 24,600
2014/11/20 1,144 1,144 1,131 1,131 12,800
2014/11/19 1,133 1,143 1,126 1,127 21,500
2014/11/18 1,134 1,134 1,117 1,131 34,900
2014/11/17 1,147 1,147 1,115 1,132 33,500
2014/11/14 1,145 1,168 1,144 1,147 43,500
2014/11/13 1,149 1,151 1,133 1,149 22,400
2014/11/12 1,164 1,164 1,149 1,152 50,300
2014/11/11 1,169 1,179 1,145 1,153 44,900
2014/11/10 1,150 1,172 1,150 1,170 34,700
2014/11/07 1,148 1,159 1,148 1,155 34,000
2014/11/06 1,150 1,160 1,145 1,148 50,300
2014/11/05 1,116 1,149 1,116 1,145 97,300
2014/11/04 1,100 1,123 1,100 1,116 67,700
2014/10/31 1,059 1,098 1,058 1,091 57,400
2014/10/30 1,058 1,069 1,053 1,053 86,300
2014/10/29 1,051 1,090 1,051 1,069 26,100
2014/10/28 1,057 1,067 1,051 1,055 25,900
2014/10/27 1,057 1,061 1,053 1,057 9,600
2014/10/24 1,048 1,060 1,038 1,048 12,300
2014/10/23 1,040 1,056 1,039 1,045 12,400
2014/10/22 1,040 1,047 1,038 1,046 11,500
2014/10/21 1,040 1,045 1,031 1,035 19,700
2014/10/20 1,023 1,037 1,023 1,034 18,100
2014/10/17 1,019 1,038 1,006 1,010 34,700
2014/10/16 1,020 1,032 1,013 1,019 36,900
2014/10/15 1,030 1,049 1,025 1,048 30,000
2014/10/14 1,027 1,044 1,022 1,030 30,700
2014/10/10 1,055 1,076 1,055 1,060 29,800
2014/10/09 1,085 1,093 1,069 1,075 32,600
2014/10/08 1,079 1,087 1,076 1,082 30,400
2014/10/07 1,092 1,111 1,091 1,098 34,200
2014/10/06 1,076 1,093 1,073 1,088 14,600
2014/10/03 1,060 1,072 1,060 1,065 15,400
2014/10/02 1,079 1,088 1,060 1,060 33,600
2014/10/01 1,105 1,115 1,101 1,106 18,100
2014/09/30 1,100 1,111 1,096 1,107 22,000
2014/09/29 1,121 1,121 1,080 1,117 22,700
2014/09/26 1,110 1,125 1,097 1,121 33,700
2014/09/25 1,121 1,130 1,121 1,130 40,000
2014/09/24 1,113 1,119 1,111 1,116 33,400
2014/09/22 1,112 1,115 1,104 1,110 15,700
2014/09/19 1,102 1,113 1,099 1,106 33,700
2014/09/18 1,094 1,102 1,094 1,102 13,000
2014/09/17 1,099 1,100 1,094 1,097 10,900
2014/09/16 1,097 1,100 1,083 1,100 20,200
2014/09/12 1,095 1,100 1,094 1,097 38,700
2014/09/11 1,088 1,092 1,086 1,091 15,400
2014/09/10 1,073 1,090 1,073 1,088 19,400
2014/09/09 1,080 1,083 1,074 1,080 19,300
2014/09/08 1,075 1,080 1,070 1,078 29,400
2014/09/05 1,087 1,087 1,068 1,069 18,600
2014/09/04 1,082 1,086 1,072 1,074 26,300
2014/09/03 1,083 1,086 1,077 1,078 18,400
2014/09/02 1,067 1,085 1,066 1,083 32,400
2014/09/01 1,070 1,073 1,065 1,071 10,900
2014/08/29 1,070 1,071 1,064 1,070 12,000
2014/08/28 1,075 1,075 1,066 1,070 6,600
2014/08/27 1,072 1,077 1,065 1,076 25,100
2014/08/26 1,056 1,064 1,051 1,062 12,700
2014/08/25 1,054 1,057 1,052 1,056 4,700
2014/08/22 1,055 1,060 1,048 1,054 11,900
2014/08/21 1,045 1,060 1,045 1,056 22,400
2014/08/20 1,037 1,050 1,037 1,047 15,100
2014/08/19 1,045 1,047 1,032 1,044 15,300
2014/08/18 1,038 1,044 1,035 1,037 14,100
2014/08/15 1,052 1,053 1,039 1,045 25,900
2014/08/14 1,050 1,055 1,049 1,052 8,600
2014/08/13 1,045 1,053 1,040 1,047 30,200
2014/08/12 1,050 1,055 1,040 1,051 15,100
2014/08/11 1,020 1,040 1,020 1,037 23,900
2014/08/08 1,037 1,042 1,002 1,019 25,100
2014/08/07 1,038 1,038 1,031 1,037 16,900
2014/08/06 1,036 1,038 1,029 1,032 17,600
2014/08/05 1,045 1,046 1,036 1,041 29,500
2014/08/04 1,050 1,050 1,030 1,040 28,200
2014/08/01 1,050 1,053 1,032 1,047 42,000
2014/07/31 1,079 1,092 1,064 1,065 39,400
2014/07/30 1,080 1,085 1,080 1,084 15,000
2014/07/29 1,077 1,087 1,077 1,082 17,800
2014/07/28 1,072 1,085 1,070 1,084 23,800
2014/07/25 1,075 1,077 1,070 1,074 18,200
2014/07/24 1,060 1,079 1,057 1,075 26,400
2014/07/23 1,069 1,071 1,064 1,064 9,100
2014/07/22 1,055 1,073 1,055 1,069 34,600
2014/07/18 1,051 1,059 1,050 1,055 9,400
2014/07/17 1,065 1,070 1,063 1,069 19,100
2014/07/16 1,053 1,068 1,053 1,065 13,000
2014/07/15 1,065 1,068 1,057 1,062 20,800
2014/07/14 1,053 1,063 1,047 1,063 17,100
2014/07/11 1,032 1,060 1,030 1,057 25,200
2014/07/10 1,075 1,075 1,046 1,046 38,900
2014/07/09 1,079 1,081 1,074 1,075 13,500
2014/07/08 1,082 1,090 1,079 1,084 34,000
2014/07/07 1,080 1,088 1,079 1,085 19,200
2014/07/04 1,074 1,079 1,074 1,075 23,100
2014/07/03 1,080 1,083 1,074 1,076 29,900
2014/07/02 1,082 1,090 1,074 1,075 26,600
2014/07/01 1,076 1,094 1,076 1,081 53,400
2014/06/30 1,053 1,080 1,040 1,076 52,200
2014/06/27 1,064 1,066 1,047 1,054 26,100
2014/06/26 1,059 1,070 1,059 1,064 26,000
2014/06/25 1,062 1,072 1,059 1,062 33,400
2014/06/24 1,046 1,065 1,042 1,062 34,900
2014/06/23 1,070 1,075 1,051 1,056 72,400
2014/06/20 1,031 1,081 1,027 1,081 116,400
2014/06/19 1,020 1,034 1,020 1,031 54,200
2014/06/18 1,015 1,025 1,015 1,025 27,500
2014/06/17 999 1,014 999 1,011 53,900
2014/06/16 1,009 1,009 990 1,001 61,500
2014/06/13 975 994 973 988 56,900
2014/06/12 977 988 969 983 57,100
2014/06/11 963 986 963 985 57,000
2014/06/10 966 973 966 970 27,300
2014/06/09 966 972 963 969 32,500
2014/06/06 965 965 957 959 31,400
2014/06/05 961 965 958 965 36,700
2014/06/04 960 964 958 960 26,300
2014/06/03 953 962 947 959 48,500
2014/06/02 944 955 941 949 49,400
2014/05/30 946 958 932 937 177,200
2014/05/29 941 948 941 946 40,500
2014/05/28 953 954 941 948 51,300
2014/05/27 939 951 939 951 27,000
2014/05/26 938 945 938 945 18,900
2014/05/23 933 943 931 938 23,800
2014/05/22 918 931 918 930 15,200
2014/05/21 916 918 910 913 32,800
2014/05/20 922 930 915 916 33,100
2014/05/19 929 934 925 925 19,500
2014/05/16 930 935 928 929 34,200
2014/05/15 937 941 930 931 54,400
2014/05/14 948 956 945 952 21,100
2014/05/13 963 965 950 951 11,700
2014/05/12 950 957 949 950 10,800
2014/05/09 950 956 947 949 21,200
2014/05/08 951 962 951 951 12,400
2014/05/07 971 971 946 948 26,100
2014/05/02 971 977 969 974 22,500
2014/05/01 953 973 953 971 37,200
2014/04/30 942 947 938 942 22,200
2014/04/28 935 944 933 939 15,000
2014/04/25 935 949 935 945 11,200
2014/04/24 940 942 933 934 19,000
2014/04/23 933 940 933 937 11,800
2014/04/22 939 946 933 933 8,300
2014/04/21 942 949 936 938 12,600
2014/04/18 948 949 942 947 13,700
2014/04/17 938 949 936 937 8,300
2014/04/16 930 939 928 932 20,000
2014/04/15 925 936 925 928 15,000
2014/04/14 917 935 915 919 22,500
2014/04/11 920 927 909 919 28,100
2014/04/10 940 944 928 929 22,300
2014/04/09 940 940 927 927 37,200
2014/04/08 955 957 944 945 21,700
2014/04/07 964 965 954 956 16,900
2014/04/04 969 980 967 967 22,100
2014/04/03 976 977 963 974 40,200
2014/04/02 965 975 957 963 44,000
2014/04/01 982 982 957 961 62,600
2014/03/31 956 969 955 967 29,400
2014/03/28 949 961 940 958 26,100
2014/03/27 950 952 941 947 57,900
2014/03/26 975 992 956 987 107,300
2014/03/25 964 973 955 968 45,700
2014/03/24 943 971 943 949 44,100
2014/03/20 966 978 923 923 98,500
2014/03/19 969 971 961 961 50,300
2014/03/18 971 981 964 968 50,400
2014/03/17 981 987 966 967 26,800
2014/03/14 989 1,001 978 980 96,800
2014/03/13 1,010 1,015 1,006 1,006 26,600
2014/03/12 1,007 1,021 1,007 1,011 17,000
2014/03/11 1,008 1,017 1,005 1,017 35,200
2014/03/10 1,022 1,022 1,007 1,013 35,900
2014/03/07 1,030 1,033 1,010 1,028 33,100
2014/03/06 1,020 1,037 1,010 1,037 34,700
2014/03/05 1,020 1,022 1,009 1,015 32,700
2014/03/04 1,000 1,018 993 1,016 33,200
2014/03/03 1,015 1,015 1,001 1,010 16,500
2014/02/28 1,018 1,029 1,013 1,023 37,100
2014/02/27 1,020 1,024 1,009 1,018 22,200
2014/02/26 1,024 1,026 1,020 1,023 23,500
2014/02/25 1,019 1,028 1,019 1,025 45,400
2014/02/24 991 1,019 990 1,016 48,100
2014/02/21 969 1,002 969 991 43,700
2014/02/20 965 971 961 967 28,200
2014/02/19 972 975 967 969 22,000
2014/02/18 959 971 958 969 55,300
2014/02/17 975 976 957 958 41,100
2014/02/14 979 981 961 966 56,800
2014/02/13 992 1,003 978 979 41,300
2014/02/12 983 993 982 990 61,400
2014/02/10 976 979 965 975 26,700
2014/02/07 958 965 956 961 53,100
2014/02/06 953 965 951 951 50,100
2014/02/05 961 969 951 962 34,300
2014/02/04 971 977 951 951 72,900
2014/02/03 1,018 1,020 999 1,007 55,500
2014/01/31 1,031 1,045 1,017 1,020 25,300
2014/01/30 1,040 1,041 1,025 1,031 36,900
2014/01/29 1,045 1,060 1,041 1,053 30,700
2014/01/28 1,020 1,028 1,015 1,017 31,000
2014/01/27 1,020 1,033 1,017 1,023 56,500
2014/01/24 1,054 1,065 1,048 1,056 74,600
2014/01/23 1,077 1,084 1,065 1,071 33,500
2014/01/22 1,092 1,092 1,072 1,083 29,900
2014/01/21 1,090 1,093 1,074 1,082 37,900
2014/01/20 1,083 1,112 1,065 1,091 47,300
2014/01/17 1,068 1,084 1,065 1,071 21,800
2014/01/16 1,077 1,088 1,062 1,067 31,400
2014/01/15 1,072 1,073 1,057 1,070 36,900
2014/01/14 1,050 1,074 1,046 1,060 24,100
2014/01/10 1,085 1,085 1,045 1,078 34,900
2014/01/09 1,085 1,085 1,070 1,081 41,500
2014/01/08 1,049 1,077 1,048 1,075 41,600
2014/01/07 1,059 1,059 1,046 1,048 19,600
2014/01/06 1,050 1,060 1,050 1,059 31,700

このページの先頭へ