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
2016/12/30 1,033 1,040 1,022 1,040 18,300
2016/12/29 1,035 1,037 1,028 1,033 31,800
2016/12/28 1,042 1,042 1,030 1,038 15,700
2016/12/27 1,045 1,045 1,038 1,039 30,400
2016/12/26 1,032 1,045 1,029 1,041 34,800
2016/12/22 1,031 1,036 1,024 1,034 22,000
2016/12/21 1,023 1,035 1,021 1,031 31,700
2016/12/20 1,029 1,034 1,020 1,023 27,800
2016/12/19 1,023 1,031 1,023 1,031 21,900
2016/12/16 1,028 1,028 1,021 1,022 31,700
2016/12/15 1,030 1,032 1,025 1,030 18,900
2016/12/14 1,024 1,035 1,024 1,030 20,300
2016/12/13 1,032 1,036 1,007 1,027 51,400
2016/12/12 1,038 1,046 1,031 1,037 33,100
2016/12/09 1,025 1,040 1,023 1,034 44,700
2016/12/08 1,025 1,029 1,021 1,027 48,200
2016/12/07 1,020 1,028 1,019 1,021 19,700
2016/12/06 1,019 1,023 1,016 1,019 26,100
2016/12/05 1,010 1,021 1,010 1,019 16,200
2016/12/02 1,016 1,016 1,007 1,010 18,100
2016/12/01 1,027 1,036 1,014 1,016 49,600
2016/11/30 1,009 1,021 1,001 1,004 25,700
2016/11/29 1,017 1,019 1,004 1,008 22,000
2016/11/28 1,003 1,027 1,002 1,024 27,500
2016/11/25 1,005 1,014 1,004 1,009 32,000
2016/11/24 992 1,007 990 1,005 49,700
2016/11/22 976 993 976 990 33,000
2016/11/21 968 979 968 970 44,300
2016/11/18 994 994 967 968 65,600
2016/11/17 980 986 980 986 20,900
2016/11/16 970 983 970 980 31,000
2016/11/15 967 974 963 971 19,500
2016/11/14 942 975 942 967 43,500
2016/11/11 951 959 940 942 29,500
2016/11/10 948 953 940 949 41,200
2016/11/09 957 957 917 923 40,900
2016/11/08 955 955 948 952 20,700
2016/11/07 937 951 937 947 29,100
2016/11/04 925 936 921 934 41,700
2016/11/02 925 941 924 933 61,500
2016/11/01 945 952 922 930 134,900
2016/10/31 962 985 958 975 80,200
2016/10/28 956 965 953 964 95,200
2016/10/27 952 956 950 952 19,900
2016/10/26 950 954 946 952 29,600
2016/10/25 944 946 942 944 25,100
2016/10/24 943 947 941 942 24,000
2016/10/21 939 942 939 941 21,400
2016/10/20 935 940 935 937 20,200
2016/10/19 933 937 931 935 24,700
2016/10/18 918 930 915 929 17,400
2016/10/17 923 924 912 916 23,500
2016/10/14 918 922 915 922 10,100
2016/10/13 918 925 910 921 28,600
2016/10/12 919 925 919 920 17,100
2016/10/11 930 932 923 926 24,700
2016/10/07 930 934 919 933 14,600
2016/10/06 939 939 929 933 16,900
2016/10/05 930 933 925 933 21,100
2016/10/04 926 931 922 928 14,300
2016/10/03 941 941 919 920 20,400
2016/09/30 924 932 922 926 15,000
2016/09/29 914 938 914 937 21,600
2016/09/28 920 927 907 920 17,000
2016/09/27 925 935 917 935 38,000
2016/09/26 919 928 917 922 31,200
2016/09/23 905 919 897 919 35,600
2016/09/21 900 910 891 902 46,600
2016/09/20 895 908 893 893 28,400
2016/09/16 894 908 890 890 44,600
2016/09/15 903 903 899 899 17,700
2016/09/14 904 909 903 905 20,300
2016/09/13 912 916 907 908 15,400
2016/09/12 905 910 904 907 18,500
2016/09/09 910 915 910 912 25,100
2016/09/08 914 916 910 913 12,700
2016/09/07 914 914 910 912 14,600
2016/09/06 908 916 908 913 14,000
2016/09/05 912 912 906 908 11,000
2016/09/02 911 911 901 906 15,100
2016/09/01 913 916 908 911 10,900
2016/08/31 907 909 900 909 17,500
2016/08/30 906 906 902 904 8,800
2016/08/29 900 905 897 905 13,900
2016/08/26 894 895 881 895 28,300
2016/08/25 888 899 888 890 8,900
2016/08/24 890 896 888 888 6,100
2016/08/23 889 893 882 884 20,300
2016/08/22 900 900 893 894 9,400
2016/08/19 889 900 888 892 15,000
2016/08/18 893 896 890 890 18,100
2016/08/17 893 906 893 897 35,500
2016/08/16 916 917 902 903 19,700
2016/08/15 923 923 911 916 10,500
2016/08/12 918 925 913 921 21,200
2016/08/10 905 915 903 915 9,600
2016/08/09 918 918 902 910 9,900
2016/08/08 912 916 905 916 9,800
2016/08/05 909 915 901 904 9,500
2016/08/04 895 907 894 905 17,000
2016/08/03 892 902 892 895 19,200
2016/08/02 905 912 898 905 20,000
2016/08/01 905 926 897 911 35,800
2016/07/29 933 936 922 933 10,300
2016/07/28 934 934 918 933 29,700
2016/07/27 932 940 920 936 25,900
2016/07/26 928 931 923 925 23,200
2016/07/25 921 935 919 935 30,900
2016/07/22 912 916 908 915 17,800
2016/07/21 909 919 908 917 21,200
2016/07/20 897 906 897 906 15,100
2016/07/19 892 910 889 902 28,300
2016/07/15 888 894 883 892 25,100
2016/07/14 891 893 880 882 22,200
2016/07/13 888 890 877 887 26,500
2016/07/12 863 878 861 873 46,700
2016/07/11 863 865 856 863 30,800
2016/07/08 861 865 850 850 22,500
2016/07/07 858 865 854 861 18,700
2016/07/06 862 862 847 856 38,200
2016/07/05 855 877 855 862 18,400
2016/07/04 855 869 853 861 31,900
2016/07/01 860 872 857 862 47,100
2016/06/30 848 866 848 852 40,200
2016/06/29 845 855 843 847 29,300
2016/06/28 850 851 841 841 52,200
2016/06/27 853 862 849 851 38,500
2016/06/24 883 884 845 853 67,600
2016/06/23 863 869 853 863 40,500
2016/06/22 875 875 863 863 35,700
2016/06/21 870 885 870 880 24,300
2016/06/20 874 879 867 873 27,200
2016/06/17 868 868 854 854 21,100
2016/06/16 872 872 852 853 29,500
2016/06/15 871 880 869 869 23,600
2016/06/14 891 895 872 876 22,700
2016/06/13 906 906 890 890 24,200
2016/06/10 915 915 908 908 40,000
2016/06/09 920 922 913 914 11,000
2016/06/08 918 922 912 920 8,800
2016/06/07 910 917 910 914 6,500
2016/06/06 912 915 904 907 28,100
2016/06/03 919 928 912 917 11,100
2016/06/02 927 928 919 919 13,200
2016/06/01 940 940 929 930 12,700
2016/05/31 925 938 925 934 11,900
2016/05/30 928 932 923 925 5,700
2016/05/27 916 927 916 919 9,000
2016/05/26 926 930 921 921 14,300
2016/05/25 920 923 918 922 4,200
2016/05/24 917 918 911 912 13,600
2016/05/23 925 928 912 917 20,300
2016/05/20 920 929 917 922 11,000
2016/05/19 934 934 917 922 11,500
2016/05/18 928 937 923 928 8,500
2016/05/17 929 931 919 928 14,900
2016/05/16 915 927 911 917 15,500
2016/05/13 937 937 913 913 21,300
2016/05/12 929 940 921 937 14,500
2016/05/11 931 943 930 934 18,200
2016/05/10 908 929 903 926 26,800
2016/05/09 916 926 908 911 15,800
2016/05/06 898 911 887 906 35,000
2016/05/02 923 923 890 896 61,000
2016/04/28 932 975 918 922 55,100
2016/04/27 930 938 926 931 22,400
2016/04/26 934 939 916 926 29,400
2016/04/25 942 950 936 945 25,200
2016/04/22 921 940 920 939 25,300
2016/04/21 916 929 913 927 35,900
2016/04/20 912 920 896 901 37,800
2016/04/19 898 913 898 911 34,700
2016/04/18 905 905 878 883 48,300
2016/04/15 907 916 905 909 18,100
2016/04/14 904 920 904 911 39,100
2016/04/13 890 904 887 898 22,000
2016/04/12 860 889 860 883 27,700
2016/04/11 866 866 844 857 20,600
2016/04/08 851 881 838 866 54,200
2016/04/07 866 887 858 861 51,900
2016/04/06 870 882 855 868 40,200
2016/04/05 906 906 870 870 73,600
2016/04/04 905 926 896 906 93,700
2016/04/01 971 971 889 904 197,800
2016/03/31 996 1,002 991 991 29,600
2016/03/30 1,001 1,002 991 992 23,300
2016/03/29 999 1,006 995 1,006 20,800
2016/03/28 1,015 1,017 1,007 1,017 27,900
2016/03/25 1,001 1,017 995 1,003 25,000
2016/03/24 1,008 1,008 993 1,000 39,300
2016/03/23 1,021 1,021 1,001 1,011 34,600
2016/03/22 1,000 1,022 990 1,009 59,700
2016/03/18 990 1,004 971 971 103,100
2016/03/17 1,013 1,028 996 1,001 30,100
2016/03/16 1,004 1,029 1,003 1,005 27,200
2016/03/15 1,006 1,026 1,005 1,012 33,100
2016/03/14 990 1,010 990 1,005 46,900
2016/03/11 969 989 968 980 51,700
2016/03/10 971 991 966 988 47,000
2016/03/09 975 975 952 960 51,100
2016/03/08 989 998 972 981 50,600
2016/03/07 987 998 968 989 50,900
2016/03/04 959 981 943 978 50,600
2016/03/03 938 961 937 958 46,000
2016/03/02 933 943 922 938 45,800
2016/03/01 923 929 903 907 38,300
2016/02/29 932 943 913 913 42,800
2016/02/26 917 931 911 914 34,200
2016/02/25 894 926 894 911 32,500
2016/02/24 907 913 891 892 64,500
2016/02/23 936 967 905 907 80,700
2016/02/22 943 953 930 931 52,400
2016/02/19 969 969 937 948 50,800
2016/02/18 974 986 968 969 34,300
2016/02/17 966 994 956 959 22,700
2016/02/16 970 987 958 973 35,900
2016/02/15 959 995 959 981 21,600
2016/02/12 969 980 925 929 36,300
2016/02/10 1,015 1,026 978 984 36,600
2016/02/09 1,041 1,044 1,015 1,015 20,900
2016/02/08 1,042 1,092 1,041 1,076 13,400
2016/02/05 1,080 1,086 1,049 1,061 28,100
2016/02/04 1,086 1,112 1,086 1,097 6,200
2016/02/03 1,117 1,120 1,084 1,111 24,000
2016/02/02 1,169 1,169 1,134 1,143 10,100
2016/02/01 1,147 1,180 1,147 1,168 24,100
2016/01/29 1,104 1,149 1,095 1,144 22,600
2016/01/28 1,093 1,121 1,087 1,118 17,800
2016/01/27 1,106 1,110 1,080 1,098 15,800
2016/01/26 1,090 1,108 1,082 1,083 8,200
2016/01/25 1,129 1,129 1,110 1,113 16,400
2016/01/22 1,055 1,128 1,055 1,125 35,100
2016/01/21 1,058 1,087 1,027 1,027 40,800
2016/01/20 1,104 1,104 1,077 1,079 41,900
2016/01/19 1,111 1,129 1,098 1,104 23,100
2016/01/18 1,114 1,126 1,102 1,117 20,300
2016/01/15 1,127 1,142 1,115 1,123 18,600
2016/01/14 1,133 1,134 1,102 1,124 30,400
2016/01/13 1,120 1,144 1,120 1,136 16,000
2016/01/12 1,151 1,151 1,111 1,111 25,700
2016/01/08 1,165 1,188 1,148 1,150 36,400
2016/01/07 1,200 1,216 1,161 1,161 27,900
2016/01/06 1,207 1,222 1,193 1,213 32,900
2016/01/05 1,211 1,225 1,201 1,203 28,500
2016/01/04 1,215 1,220 1,202 1,206 26,800

このページの先頭へ