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
2016/12/30 2,140 2,152 2,134 2,151 5,000
2016/12/29 2,126 2,140 2,122 2,140 5,100
2016/12/28 2,131 2,131 2,123 2,126 2,800
2016/12/27 2,141 2,141 2,116 2,119 7,000
2016/12/26 2,182 2,182 2,121 2,139 15,000
2016/12/22 2,109 2,109 2,096 2,104 4,000
2016/12/21 2,108 2,113 2,102 2,104 2,400
2016/12/20 2,115 2,115 2,105 2,108 4,100
2016/12/19 2,111 2,115 2,101 2,105 3,700
2016/12/16 2,120 2,129 2,100 2,111 8,500
2016/12/15 2,102 2,116 2,102 2,112 7,500
2016/12/14 2,100 2,105 2,100 2,105 3,600
2016/12/13 2,099 2,107 2,089 2,104 5,800
2016/12/12 2,094 2,105 2,081 2,100 4,200
2016/12/09 2,077 2,098 2,077 2,094 6,200
2016/12/08 2,099 2,099 2,087 2,095 5,300
2016/12/07 2,087 2,099 2,081 2,095 4,100
2016/12/06 2,095 2,095 2,077 2,079 4,200
2016/12/05 2,099 2,099 2,079 2,089 4,900
2016/12/02 2,096 2,100 2,091 2,094 3,300
2016/12/01 2,110 2,110 2,078 2,087 5,200
2016/11/30 2,098 2,100 2,090 2,096 3,400
2016/11/29 2,077 2,097 2,077 2,097 3,700
2016/11/28 2,050 2,089 2,050 2,087 5,800
2016/11/25 2,065 2,065 2,050 2,060 5,400
2016/11/24 2,055 2,064 2,045 2,064 5,500
2016/11/22 2,049 2,052 2,040 2,052 3,200
2016/11/21 2,030 2,044 2,030 2,039 3,300
2016/11/18 2,041 2,060 2,040 2,043 3,400
2016/11/17 2,048 2,057 2,033 2,041 5,200
2016/11/16 2,035 2,048 2,035 2,048 3,100
2016/11/15 2,043 2,044 2,029 2,040 2,600
2016/11/14 2,062 2,062 2,000 2,029 6,500
2016/11/11 2,035 2,061 2,029 2,041 4,900
2016/11/10 2,046 2,070 2,011 2,014 6,400
2016/11/09 2,068 2,068 2,005 2,005 6,000
2016/11/08 2,070 2,070 2,061 2,068 1,700
2016/11/07 2,070 2,070 2,057 2,064 3,600
2016/11/04 2,043 2,062 2,043 2,059 4,000
2016/11/02 2,061 2,065 2,047 2,055 2,800
2016/11/01 2,030 2,061 2,030 2,061 2,500
2016/10/31 2,055 2,056 2,030 2,040 3,500
2016/10/28 2,035 2,065 2,014 2,043 8,200
2016/10/27 2,031 2,050 2,011 2,017 6,400
2016/10/26 2,040 2,044 2,031 2,033 5,800
2016/10/25 2,080 2,092 2,044 2,044 13,700
2016/10/24 2,078 2,090 2,070 2,088 2,400
2016/10/21 2,100 2,112 2,084 2,099 2,800
2016/10/20 2,094 2,097 2,084 2,095 1,300
2016/10/19 2,063 2,086 2,063 2,084 1,000
2016/10/18 2,046 2,081 2,046 2,074 2,200
2016/10/17 2,062 2,062 2,049 2,053 4,000
2016/10/14 2,060 2,069 2,052 2,062 2,000
2016/10/13 2,055 2,079 2,055 2,060 5,700
2016/10/12 2,058 2,085 2,058 2,077 5,100
2016/10/11 2,065 2,080 2,034 2,077 7,900
2016/10/07 2,117 2,117 2,097 2,108 5,800
2016/10/06 2,121 2,135 2,121 2,127 4,100
2016/10/05 2,139 2,139 2,115 2,125 4,000
2016/10/04 2,117 2,128 2,117 2,128 2,200
2016/10/03 2,120 2,125 2,110 2,125 4,300
2016/09/30 2,149 2,149 2,120 2,122 2,000
2016/09/29 2,144 2,150 2,140 2,149 5,300
2016/09/28 2,131 2,142 2,130 2,141 7,500
2016/09/27 2,124 2,133 2,117 2,131 7,600
2016/09/26 2,127 2,129 2,120 2,123 7,800
2016/09/23 2,124 2,125 2,110 2,122 6,600
2016/09/21 2,100 2,124 2,091 2,124 9,700
2016/09/20 2,093 2,100 2,082 2,093 7,100
2016/09/16 2,090 2,093 2,068 2,093 4,700
2016/09/15 2,080 2,087 2,070 2,085 7,000
2016/09/14 2,069 2,074 2,068 2,073 4,500
2016/09/13 2,065 2,069 2,056 2,067 4,000
2016/09/12 2,053 2,062 2,052 2,058 3,000
2016/09/09 2,050 2,059 2,046 2,053 5,400
2016/09/08 2,048 2,049 2,037 2,047 3,000
2016/09/07 2,048 2,049 2,025 2,046 3,800
2016/09/06 2,046 2,049 2,019 2,045 3,500
2016/09/05 2,038 2,049 2,034 2,035 3,500
2016/09/02 2,026 2,031 2,022 2,026 2,400
2016/09/01 2,026 2,028 2,024 2,026 1,900
2016/08/31 2,011 2,028 2,011 2,028 4,100
2016/08/30 2,025 2,027 2,008 2,011 4,400
2016/08/29 2,010 2,027 1,996 2,013 3,700
2016/08/26 2,000 2,006 1,982 1,984 3,000
2016/08/25 1,995 2,000 1,991 1,997 2,500
2016/08/24 1,990 1,993 1,965 1,982 2,000
2016/08/23 1,970 1,990 1,953 1,970 4,000
2016/08/22 1,962 1,991 1,962 1,970 3,200
2016/08/19 1,974 1,992 1,951 1,968 2,700
2016/08/18 1,964 1,996 1,963 1,974 2,100
2016/08/17 1,974 1,995 1,970 1,976 4,700
2016/08/16 1,986 2,000 1,972 1,991 2,900
2016/08/15 2,000 2,000 1,981 1,992 4,000
2016/08/12 1,992 1,992 1,976 1,980 4,000
2016/08/10 1,991 1,995 1,979 1,985 1,500
2016/08/09 1,973 1,991 1,973 1,991 800
2016/08/08 1,973 2,000 1,973 2,000 2,300
2016/08/05 1,973 1,996 1,973 1,980 2,200
2016/08/04 1,987 1,987 1,970 1,972 6,000
2016/08/03 1,997 2,015 1,988 1,995 1,700
2016/08/02 2,020 2,029 1,994 1,997 2,500
2016/08/01 2,011 2,028 2,010 2,020 1,700
2016/07/29 2,011 2,028 2,011 2,023 2,100
2016/07/28 2,020 2,028 2,010 2,023 3,100
2016/07/27 2,015 2,022 2,012 2,022 2,400
2016/07/26 2,017 2,018 2,003 2,013 2,800
2016/07/25 2,010 2,020 2,010 2,017 2,500
2016/07/22 2,000 2,028 2,000 2,028 3,100
2016/07/21 2,047 2,047 2,001 2,028 2,600
2016/07/20 2,018 2,027 2,003 2,027 1,800
2016/07/19 2,000 2,019 1,991 2,003 1,400
2016/07/15 2,027 2,027 2,010 2,017 2,900
2016/07/14 1,990 2,029 1,990 2,022 6,100
2016/07/13 2,024 2,033 2,024 2,032 2,500
2016/07/12 2,029 2,044 2,026 2,039 8,000
2016/07/11 2,028 2,028 2,003 2,021 2,800
2016/07/08 2,029 2,029 1,990 1,995 4,300
2016/07/07 2,019 2,029 1,996 2,025 4,000
2016/07/06 1,995 2,023 1,992 2,023 3,000
2016/07/05 2,028 2,030 2,016 2,030 4,400
2016/07/04 2,030 2,030 2,014 2,028 3,500
2016/07/01 1,991 2,019 1,989 2,019 5,200
2016/06/30 2,029 2,030 1,963 1,963 11,600
2016/06/29 2,019 2,022 2,003 2,019 7,800
2016/06/28 1,995 1,996 1,959 1,990 6,800
2016/06/27 1,960 1,997 1,959 1,994 9,400
2016/06/24 2,028 2,036 1,925 1,930 19,700
2016/06/23 2,022 2,032 2,013 2,028 7,000
2016/06/22 1,995 2,022 1,980 2,022 11,300
2016/06/21 1,962 1,999 1,900 1,997 9,600
2016/06/20 1,956 1,982 1,956 1,976 7,900
2016/06/17 1,941 1,948 1,935 1,936 7,400
2016/06/16 1,987 1,987 1,933 1,937 16,000
2016/06/15 1,965 1,973 1,946 1,965 7,700
2016/06/14 1,950 1,990 1,940 1,953 12,300
2016/06/13 1,987 1,987 1,950 1,955 9,000
2016/06/10 2,002 2,002 1,989 1,992 10,300
2016/06/09 2,004 2,004 1,991 1,993 4,800
2016/06/08 1,985 2,002 1,981 1,999 8,800
2016/06/07 1,988 1,994 1,971 1,977 7,100
2016/06/06 1,980 1,983 1,956 1,983 13,300
2016/06/03 1,998 2,008 1,986 1,997 13,100
2016/06/02 2,030 2,030 1,999 2,000 18,400
2016/06/01 2,013 2,021 2,006 2,012 8,900
2016/05/31 2,030 2,030 2,005 2,012 15,800
2016/05/30 2,034 2,037 1,998 2,011 23,400
2016/05/27 2,020 2,040 2,002 2,032 116,600
2016/05/26 2,080 2,085 2,060 2,061 140,100
2016/05/25 2,108 2,115 2,090 2,096 65,200
2016/05/24 2,123 2,125 2,116 2,116 20,200
2016/05/23 2,136 2,137 2,118 2,123 33,100
2016/05/20 2,133 2,150 2,127 2,136 15,600
2016/05/19 2,146 2,146 2,133 2,142 10,700
2016/05/18 2,139 2,142 2,129 2,141 15,000
2016/05/17 2,127 2,145 2,127 2,136 9,600
2016/05/16 2,145 2,145 2,131 2,135 17,500
2016/05/13 2,158 2,158 2,139 2,146 13,900
2016/05/12 2,165 2,165 2,146 2,150 24,600
2016/05/11 2,164 2,168 2,153 2,164 14,500
2016/05/10 2,163 2,172 2,161 2,161 32,100
2016/05/09 2,166 2,172 2,163 2,163 13,600
2016/05/06 2,177 2,177 2,167 2,172 13,700
2016/05/02 2,158 2,189 2,152 2,177 17,700
2016/04/28 2,202 2,214 2,190 2,192 18,700
2016/04/27 2,207 2,213 2,202 2,210 14,200
2016/04/26 2,223 2,233 2,206 2,220 16,500
2016/04/25 2,234 2,234 2,217 2,230 10,300
2016/04/22 2,229 2,229 2,214 2,222 8,800
2016/04/21 2,219 2,230 2,217 2,223 7,400
2016/04/20 2,228 2,228 2,214 2,214 7,200
2016/04/19 2,230 2,231 2,212 2,219 4,900
2016/04/18 2,232 2,232 2,200 2,209 14,200
2016/04/15 2,245 2,255 2,227 2,232 9,800
2016/04/14 2,234 2,242 2,225 2,242 10,400
2016/04/13 2,225 2,239 2,221 2,231 5,800
2016/04/12 2,225 2,230 2,219 2,225 3,200
2016/04/11 2,215 2,216 2,196 2,203 8,900
2016/04/08 2,215 2,247 2,208 2,210 10,300
2016/04/07 2,215 2,249 2,215 2,216 5,600
2016/04/06 2,213 2,237 2,210 2,219 5,700
2016/04/05 2,252 2,252 2,210 2,213 9,800
2016/04/04 2,210 2,265 2,210 2,252 8,200
2016/04/01 2,277 2,287 2,200 2,210 21,600
2016/03/31 2,304 2,322 2,275 2,275 14,600
2016/03/30 2,293 2,320 2,280 2,303 12,000
2016/03/29 2,243 2,292 2,243 2,292 15,000
2016/03/28 2,250 2,258 2,225 2,240 10,700
2016/03/25 2,210 2,235 2,202 2,233 10,600
2016/03/24 2,208 2,209 2,200 2,200 3,800
2016/03/23 2,200 2,208 2,200 2,208 3,800
2016/03/22 2,172 2,200 2,172 2,199 6,700
2016/03/18 2,166 2,167 2,144 2,165 3,500
2016/03/17 2,166 2,183 2,130 2,157 5,400
2016/03/16 2,166 2,166 2,153 2,154 4,700
2016/03/15 2,155 2,179 2,155 2,166 7,700
2016/03/14 2,160 2,167 2,152 2,154 6,200
2016/03/11 2,135 2,154 2,135 2,149 10,000
2016/03/10 2,163 2,174 2,140 2,159 7,700
2016/03/09 2,154 2,168 2,154 2,161 2,700
2016/03/08 2,176 2,176 2,143 2,151 3,700
2016/03/07 2,200 2,200 2,156 2,167 7,600
2016/03/04 2,158 2,161 2,146 2,161 3,200
2016/03/03 2,155 2,168 2,132 2,158 4,400
2016/03/02 2,147 2,178 2,147 2,159 3,000
2016/03/01 2,133 2,157 2,130 2,146 2,900
2016/02/29 2,180 2,200 2,141 2,141 9,100
2016/02/26 2,168 2,178 2,161 2,162 2,300
2016/02/25 2,158 2,169 2,151 2,162 6,400
2016/02/24 2,112 2,144 2,109 2,133 2,700
2016/02/23 2,158 2,158 2,125 2,139 3,200
2016/02/22 2,133 2,158 2,129 2,158 4,600
2016/02/19 2,145 2,145 2,100 2,133 4,400
2016/02/18 2,111 2,146 2,111 2,145 8,400
2016/02/17 2,081 2,083 2,045 2,066 6,100
2016/02/16 2,025 2,085 1,986 2,031 10,500
2016/02/15 2,049 2,049 1,964 2,021 10,900
2016/02/12 1,998 2,036 1,957 1,957 12,300
2016/02/10 2,120 2,120 2,020 2,042 7,500
2016/02/09 2,106 2,149 2,106 2,126 5,400
2016/02/08 2,130 2,156 2,110 2,156 7,000
2016/02/05 2,140 2,140 2,105 2,130 7,700
2016/02/04 2,150 2,156 2,127 2,147 5,500
2016/02/03 2,140 2,150 2,121 2,150 5,500
2016/02/02 2,150 2,150 2,143 2,150 5,500
2016/02/01 2,100 2,149 2,100 2,135 10,100
2016/01/29 2,107 2,115 2,052 2,079 12,100
2016/01/28 2,095 2,100 2,046 2,073 22,100
2016/01/27 2,065 2,101 2,065 2,095 6,100
2016/01/26 2,014 2,085 2,002 2,029 8,100
2016/01/25 2,077 2,107 2,032 2,081 8,400
2016/01/22 1,931 2,032 1,931 2,027 12,900
2016/01/21 1,990 2,020 1,936 1,936 13,300
2016/01/20 2,052 2,052 1,995 1,995 9,300
2016/01/19 2,029 2,065 2,020 2,052 7,100
2016/01/18 2,020 2,023 1,991 2,009 10,400
2016/01/15 2,055 2,076 2,029 2,032 13,700
2016/01/14 2,044 2,044 2,027 2,043 10,400
2016/01/13 2,016 2,071 2,016 2,053 5,900
2016/01/12 2,115 2,116 2,016 2,016 16,000
2016/01/08 2,124 2,135 2,109 2,114 8,100
2016/01/07 2,139 2,139 2,109 2,124 7,500
2016/01/06 2,133 2,144 2,122 2,129 8,000
2016/01/05 2,120 2,145 2,120 2,144 8,500
2016/01/04 2,124 2,135 2,118 2,132 5,900

このページの先頭へ