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

小津産業(7487)の株価時系列情報

小津産業(7487)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
2015/12/30 2,123 2,135 2,118 2,126 6,100
2015/12/29 2,085 2,110 2,074 2,109 3,300
2015/12/28 2,075 2,084 2,037 2,084 3,500
2015/12/25 2,075 2,075 2,020 2,025 12,800
2015/12/24 2,095 2,095 2,069 2,075 9,600
2015/12/22 2,068 2,090 2,068 2,075 4,100
2015/12/21 2,070 2,090 2,060 2,078 5,300
2015/12/18 2,120 2,124 2,081 2,100 7,100
2015/12/17 2,100 2,121 2,096 2,118 5,300
2015/12/16 2,093 2,093 2,072 2,089 4,700
2015/12/15 2,072 2,091 2,067 2,067 2,400
2015/12/14 2,077 2,078 2,053 2,070 7,000
2015/12/11 2,060 2,098 2,060 2,078 11,500
2015/12/10 2,101 2,110 2,089 2,090 5,900
2015/12/09 2,111 2,124 2,109 2,109 2,600
2015/12/08 2,119 2,143 2,118 2,118 4,600
2015/12/07 2,140 2,162 2,123 2,130 7,700
2015/12/04 2,148 2,162 2,113 2,140 8,100
2015/12/03 2,187 2,187 2,140 2,149 10,500
2015/12/02 2,200 2,200 2,177 2,187 4,400
2015/12/01 2,208 2,209 2,175 2,190 5,600
2015/11/30 2,189 2,200 2,186 2,199 3,400
2015/11/27 2,182 2,196 2,182 2,183 2,400
2015/11/26 2,172 2,196 2,172 2,181 6,900
2015/11/25 2,206 2,219 2,197 2,197 8,100
2015/11/24 2,200 2,217 2,189 2,217 6,800
2015/11/20 2,193 2,203 2,164 2,197 9,700
2015/11/19 2,205 2,210 2,198 2,204 4,200
2015/11/18 2,198 2,205 2,190 2,200 6,800
2015/11/17 2,165 2,191 2,164 2,191 9,900
2015/11/16 2,158 2,165 2,155 2,165 6,100
2015/11/13 2,155 2,160 2,149 2,160 3,000
2015/11/12 2,151 2,156 2,145 2,156 4,300
2015/11/11 2,148 2,160 2,148 2,154 4,600
2015/11/10 2,154 2,157 2,138 2,157 3,300
2015/11/09 2,140 2,151 2,138 2,151 4,600
2015/11/06 2,150 2,150 2,138 2,140 2,500
2015/11/05 2,150 2,151 2,140 2,146 3,200
2015/11/04 2,155 2,155 2,133 2,148 2,400
2015/11/02 2,142 2,157 2,135 2,149 2,300
2015/10/30 2,161 2,162 2,136 2,140 2,800
2015/10/29 2,166 2,166 2,135 2,146 3,700
2015/10/28 2,175 2,175 2,135 2,166 7,400
2015/10/27 2,165 2,170 2,133 2,170 10,400
2015/10/26 2,154 2,165 2,145 2,165 6,300
2015/10/23 2,149 2,150 2,130 2,150 4,400
2015/10/22 2,144 2,144 2,129 2,137 2,000
2015/10/21 2,144 2,144 2,111 2,144 4,400
2015/10/20 2,131 2,147 2,122 2,140 1,800
2015/10/19 2,127 2,146 2,127 2,131 1,400
2015/10/16 2,125 2,150 2,125 2,150 6,000
2015/10/15 2,129 2,130 2,110 2,125 4,100
2015/10/14 2,125 2,129 2,112 2,112 2,700
2015/10/13 2,125 2,127 2,115 2,127 2,600
2015/10/09 2,112 2,125 2,104 2,125 2,800
2015/10/08 2,113 2,125 2,100 2,125 3,600
2015/10/07 2,082 2,122 2,078 2,122 3,200
2015/10/06 2,090 2,123 2,090 2,097 5,500
2015/10/05 2,083 2,123 2,079 2,123 6,300
2015/10/02 2,065 2,083 2,065 2,083 4,000
2015/10/01 2,061 2,061 2,053 2,061 2,200
2015/09/30 2,050 2,064 2,043 2,061 2,900
2015/09/29 2,051 2,052 2,033 2,038 2,800
2015/09/28 2,066 2,070 2,050 2,059 2,400
2015/09/25 2,073 2,074 2,033 2,066 5,500
2015/09/24 2,057 2,074 2,017 2,035 6,400
2015/09/18 2,080 2,080 2,057 2,069 3,700
2015/09/17 2,092 2,092 2,038 2,090 3,200
2015/09/16 2,088 2,088 2,043 2,084 1,600
2015/09/15 2,063 2,087 2,002 2,065 10,800
2015/09/14 2,018 2,042 2,013 2,023 4,900
2015/09/11 2,000 2,034 2,000 2,010 9,900
2015/09/10 2,005 2,028 2,003 2,017 4,400
2015/09/09 2,020 2,035 2,000 2,015 5,200
2015/09/08 2,015 2,015 1,990 1,997 4,700
2015/09/07 2,000 2,019 1,988 2,014 6,000
2015/09/04 2,027 2,049 2,000 2,000 7,300
2015/09/03 2,058 2,058 2,027 2,027 4,100
2015/09/02 2,051 2,060 2,032 2,033 6,200
2015/09/01 2,087 2,087 2,052 2,057 6,800
2015/08/31 2,050 2,099 2,031 2,073 7,900
2015/08/28 2,043 2,043 1,998 2,038 4,600
2015/08/27 2,001 2,016 1,985 1,985 7,900
2015/08/26 1,943 1,989 1,943 1,983 8,600
2015/08/25 1,950 2,000 1,883 1,943 14,400
2015/08/24 2,029 2,050 2,011 2,011 10,100
2015/08/21 2,114 2,114 2,072 2,072 6,600
2015/08/20 2,116 2,148 2,113 2,123 5,700
2015/08/19 2,115 2,132 2,115 2,116 3,500
2015/08/18 2,140 2,140 2,126 2,127 1,100
2015/08/17 2,130 2,146 2,112 2,140 4,000
2015/08/14 2,130 2,147 2,130 2,146 3,400
2015/08/13 2,135 2,144 2,120 2,130 5,100
2015/08/12 2,148 2,150 2,130 2,135 5,200
2015/08/11 2,144 2,144 2,135 2,139 5,500
2015/08/10 2,119 2,144 2,110 2,138 7,200
2015/08/07 2,110 2,115 2,106 2,110 4,200
2015/08/06 2,109 2,120 2,100 2,116 3,500
2015/08/05 2,109 2,120 2,109 2,112 4,600
2015/08/04 2,119 2,119 2,106 2,116 4,300
2015/08/03 2,103 2,119 2,100 2,119 4,900
2015/07/31 2,099 2,112 2,099 2,105 3,800
2015/07/30 2,117 2,117 2,098 2,099 2,300
2015/07/29 2,110 2,112 2,098 2,106 1,400
2015/07/28 2,084 2,111 2,061 2,108 6,000
2015/07/27 2,100 2,100 2,088 2,092 5,000
2015/07/24 2,115 2,119 2,106 2,111 2,800
2015/07/23 2,115 2,123 2,100 2,123 4,400
2015/07/22 2,112 2,123 2,103 2,116 3,800
2015/07/21 2,100 2,125 2,100 2,118 3,600
2015/07/17 2,101 2,126 2,080 2,096 5,100
2015/07/16 2,110 2,127 2,100 2,105 8,200
2015/07/15 2,126 2,126 2,088 2,107 10,600
2015/07/14 2,085 2,117 2,061 2,094 15,800
2015/07/13 1,979 2,060 1,979 2,035 8,500
2015/07/10 1,960 1,985 1,960 1,965 9,500
2015/07/09 1,950 1,981 1,882 1,960 19,100
2015/07/08 2,080 2,084 2,030 2,030 11,000
2015/07/07 2,081 2,100 2,081 2,084 4,500
2015/07/06 2,098 2,108 2,080 2,081 8,100
2015/07/03 2,121 2,121 2,099 2,099 6,200
2015/07/02 2,107 2,129 2,102 2,115 7,800
2015/07/01 2,103 2,114 2,100 2,102 9,500
2015/06/30 2,103 2,130 2,101 2,116 9,900
2015/06/29 2,120 2,130 2,109 2,110 13,200
2015/06/26 2,145 2,145 2,121 2,132 9,000
2015/06/25 2,146 2,150 2,137 2,137 10,400
2015/06/24 2,136 2,150 2,134 2,146 7,900
2015/06/23 2,120 2,149 2,120 2,136 9,500
2015/06/22 2,123 2,140 2,123 2,132 5,400
2015/06/19 2,126 2,145 2,125 2,130 5,500
2015/06/18 2,150 2,150 2,121 2,124 8,300
2015/06/17 2,147 2,166 2,145 2,152 4,500
2015/06/16 2,160 2,160 2,147 2,147 3,900
2015/06/15 2,151 2,169 2,145 2,164 6,600
2015/06/12 2,160 2,168 2,139 2,159 15,800
2015/06/11 2,124 2,145 2,124 2,128 8,000
2015/06/10 2,108 2,145 2,106 2,118 10,100
2015/06/09 2,170 2,170 2,111 2,111 18,100
2015/06/08 2,195 2,199 2,168 2,172 13,800
2015/06/05 2,213 2,213 2,185 2,194 19,300
2015/06/04 2,256 2,258 2,213 2,216 17,900
2015/06/03 2,201 2,268 2,183 2,256 35,100
2015/06/02 2,165 2,275 2,165 2,223 29,700
2015/06/01 2,181 2,182 2,165 2,181 23,500
2015/05/29 2,228 2,228 2,192 2,198 35,200
2015/05/28 2,277 2,277 2,230 2,242 41,600
2015/05/27 2,271 2,290 2,268 2,271 112,500
2015/05/26 2,328 2,340 2,326 2,333 160,900
2015/05/25 2,327 2,342 2,325 2,338 51,500
2015/05/22 2,324 2,333 2,321 2,327 24,500
2015/05/21 2,332 2,344 2,332 2,334 25,400
2015/05/20 2,327 2,339 2,317 2,332 33,400
2015/05/19 2,295 2,329 2,295 2,316 27,700
2015/05/18 2,271 2,297 2,270 2,295 37,300
2015/05/15 2,291 2,295 2,246 2,270 130,900
2015/05/14 2,250 2,250 2,185 2,191 90,800
2015/05/13 2,295 2,295 2,274 2,275 41,200
2015/05/12 2,306 2,308 2,301 2,302 31,200
2015/05/11 2,321 2,321 2,301 2,313 55,100
2015/05/08 2,382 2,388 2,363 2,364 26,500
2015/05/07 2,370 2,398 2,365 2,389 20,700
2015/05/01 2,400 2,400 2,375 2,384 37,900
2015/04/30 2,420 2,451 2,415 2,423 41,400
2015/04/28 2,475 2,478 2,439 2,476 27,500
2015/04/27 2,430 2,487 2,430 2,475 17,300
2015/04/24 2,425 2,425 2,414 2,423 11,900
2015/04/23 2,410 2,425 2,410 2,421 9,300
2015/04/22 2,378 2,408 2,371 2,406 12,300
2015/04/21 2,404 2,409 2,360 2,389 29,100
2015/04/20 2,430 2,430 2,405 2,419 16,600
2015/04/17 2,460 2,464 2,422 2,444 23,000
2015/04/16 2,498 2,534 2,452 2,470 25,400
2015/04/15 2,472 2,489 2,467 2,489 13,800
2015/04/14 2,445 2,469 2,440 2,459 22,200
2015/04/13 2,400 2,432 2,396 2,432 21,900
2015/04/10 2,392 2,396 2,374 2,390 19,900
2015/04/09 2,390 2,399 2,386 2,395 7,600
2015/04/08 2,380 2,398 2,380 2,387 10,400
2015/04/07 2,382 2,387 2,377 2,380 11,100
2015/04/06 2,379 2,389 2,364 2,379 10,200
2015/04/03 2,367 2,399 2,359 2,383 13,900
2015/04/02 2,345 2,375 2,335 2,358 16,400
2015/04/01 2,370 2,374 2,350 2,357 13,400
2015/03/31 2,398 2,398 2,380 2,383 11,700
2015/03/30 2,363 2,398 2,356 2,398 15,500
2015/03/27 2,315 2,360 2,315 2,350 13,100
2015/03/26 2,338 2,342 2,316 2,321 8,900
2015/03/25 2,324 2,331 2,316 2,324 10,300
2015/03/24 2,330 2,334 2,316 2,324 7,300
2015/03/23 2,339 2,339 2,319 2,333 9,200
2015/03/20 2,344 2,344 2,318 2,339 8,400
2015/03/19 2,310 2,312 2,280 2,305 7,100
2015/03/18 2,332 2,332 2,300 2,306 11,200
2015/03/17 2,313 2,329 2,293 2,310 13,100
2015/03/16 2,271 2,314 2,259 2,291 13,900
2015/03/13 2,223 2,258 2,193 2,250 30,400
2015/03/12 2,190 2,258 2,190 2,243 16,700
2015/03/11 2,233 2,275 2,150 2,163 33,500
2015/03/10 2,365 2,367 2,201 2,244 44,300
2015/03/09 2,420 2,426 2,400 2,400 12,500
2015/03/06 2,396 2,442 2,396 2,430 13,500
2015/03/05 2,385 2,395 2,382 2,392 6,400
2015/03/04 2,360 2,383 2,356 2,383 10,900
2015/03/03 2,340 2,380 2,335 2,357 15,500
2015/03/02 2,300 2,335 2,300 2,328 11,900
2015/02/27 2,248 2,350 2,248 2,299 22,900
2015/02/26 2,200 2,228 2,199 2,223 13,500
2015/02/25 2,184 2,204 2,174 2,183 9,600
2015/02/24 2,120 2,188 2,100 2,158 18,200
2015/02/23 2,105 2,108 2,091 2,104 11,100
2015/02/20 2,115 2,115 2,100 2,101 5,500
2015/02/19 2,097 2,135 2,097 2,114 18,900
2015/02/18 2,075 2,096 2,072 2,090 9,900
2015/02/17 2,080 2,080 2,059 2,064 7,300
2015/02/16 2,052 2,098 2,052 2,076 23,600
2015/02/13 2,025 2,045 2,021 2,042 13,200
2015/02/12 2,000 2,028 2,000 2,020 17,700
2015/02/10 1,998 2,000 1,992 2,000 9,700
2015/02/09 1,989 2,000 1,988 1,998 6,300
2015/02/06 1,995 1,995 1,978 1,989 7,000
2015/02/05 1,967 2,000 1,967 1,996 11,900
2015/02/04 1,926 1,962 1,926 1,960 7,300
2015/02/03 1,965 1,965 1,935 1,942 8,800
2015/02/02 1,964 1,970 1,950 1,960 7,000
2015/01/30 1,970 1,970 1,959 1,963 6,100
2015/01/29 1,920 1,982 1,905 1,970 14,200
2015/01/28 1,878 1,904 1,876 1,903 13,300
2015/01/27 1,878 1,880 1,874 1,878 6,700
2015/01/26 1,880 1,880 1,865 1,878 6,900
2015/01/23 1,880 1,880 1,874 1,880 5,200
2015/01/22 1,880 1,880 1,850 1,879 7,000
2015/01/21 1,919 1,931 1,877 1,880 20,800
2015/01/20 1,896 1,930 1,885 1,909 11,900
2015/01/19 1,873 1,900 1,873 1,898 17,500
2015/01/16 1,865 1,881 1,860 1,873 6,500
2015/01/15 1,880 1,886 1,852 1,872 20,200
2015/01/14 1,820 1,879 1,810 1,872 29,500
2015/01/13 1,779 1,840 1,775 1,830 30,400
2015/01/09 1,769 1,778 1,768 1,773 6,200
2015/01/08 1,750 1,769 1,747 1,762 5,300
2015/01/07 1,743 1,748 1,738 1,746 4,300
2015/01/06 1,768 1,768 1,742 1,743 6,500
2015/01/05 1,760 1,760 1,740 1,754 4,100

このページの先頭へ