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
2017/12/29 2,140 2,158 2,139 2,146 5,000
2017/12/28 2,148 2,159 2,134 2,141 11,000
2017/12/27 2,147 2,153 2,137 2,149 5,500
2017/12/26 2,151 2,151 2,134 2,138 10,900
2017/12/25 2,156 2,169 2,145 2,149 17,100
2017/12/22 2,181 2,198 2,171 2,182 12,700
2017/12/21 2,180 2,184 2,165 2,181 7,200
2017/12/20 2,166 2,179 2,165 2,178 5,400
2017/12/19 2,159 2,175 2,159 2,168 3,300
2017/12/18 2,180 2,180 2,155 2,158 6,700
2017/12/15 2,185 2,189 2,137 2,167 11,700
2017/12/14 2,198 2,198 2,177 2,185 5,800
2017/12/13 2,222 2,225 2,188 2,188 11,400
2017/12/12 2,230 2,238 2,221 2,222 4,400
2017/12/11 2,240 2,248 2,219 2,230 4,600
2017/12/08 2,188 2,227 2,188 2,226 7,300
2017/12/07 2,202 2,217 2,202 2,207 3,300
2017/12/06 2,205 2,228 2,195 2,195 5,100
2017/12/05 2,204 2,213 2,201 2,201 3,200
2017/12/04 2,223 2,226 2,180 2,214 9,500
2017/12/01 2,221 2,221 2,212 2,214 8,300
2017/11/30 2,192 2,200 2,186 2,186 7,300
2017/11/29 2,161 2,189 2,161 2,179 4,800
2017/11/28 2,144 2,197 2,144 2,161 5,700
2017/11/27 2,138 2,169 2,134 2,139 7,500
2017/11/24 2,142 2,150 2,133 2,137 2,800
2017/11/22 2,147 2,165 2,125 2,129 6,200
2017/11/21 2,174 2,174 2,144 2,146 4,700
2017/11/20 2,158 2,178 2,153 2,161 4,400
2017/11/17 2,175 2,181 2,157 2,158 1,800
2017/11/16 2,153 2,222 2,150 2,176 5,200
2017/11/15 2,208 2,208 2,153 2,153 9,000
2017/11/14 2,180 2,213 2,180 2,210 6,100
2017/11/13 2,183 2,210 2,183 2,206 6,200
2017/11/10 2,195 2,210 2,192 2,200 3,300
2017/11/09 2,199 2,234 2,199 2,220 4,300
2017/11/08 2,223 2,223 2,206 2,214 2,900
2017/11/07 2,228 2,230 2,211 2,223 3,500
2017/11/06 2,232 2,241 2,213 2,228 5,200
2017/11/02 2,244 2,248 2,229 2,241 3,500
2017/11/01 2,237 2,250 2,229 2,245 7,600
2017/10/31 2,221 2,239 2,215 2,239 7,800
2017/10/30 2,204 2,220 2,196 2,220 11,600
2017/10/27 2,216 2,219 2,198 2,210 7,700
2017/10/26 2,208 2,217 2,197 2,207 5,800
2017/10/25 2,208 2,210 2,200 2,208 4,900
2017/10/24 2,193 2,208 2,191 2,200 5,400
2017/10/23 2,182 2,197 2,180 2,192 8,500
2017/10/20 2,188 2,198 2,180 2,192 3,500
2017/10/19 2,183 2,196 2,178 2,188 2,800
2017/10/18 2,185 2,189 2,180 2,189 2,600
2017/10/17 2,195 2,198 2,184 2,185 7,500
2017/10/16 2,195 2,195 2,172 2,181 8,000
2017/10/13 2,195 2,195 2,187 2,190 3,800
2017/10/12 2,194 2,199 2,190 2,192 4,900
2017/10/11 2,190 2,200 2,184 2,185 4,300
2017/10/10 2,188 2,200 2,169 2,186 16,900
2017/10/06 2,141 2,194 2,135 2,186 22,400
2017/10/05 2,146 2,147 2,140 2,142 3,800
2017/10/04 2,141 2,146 2,138 2,146 3,400
2017/10/03 2,135 2,146 2,130 2,144 6,500
2017/10/02 2,123 2,135 2,123 2,135 3,600
2017/09/29 2,120 2,138 2,120 2,123 2,600
2017/09/28 2,127 2,140 2,121 2,131 5,000
2017/09/27 2,135 2,136 2,127 2,131 4,400
2017/09/26 2,129 2,139 2,126 2,139 10,800
2017/09/25 2,125 2,133 2,125 2,129 4,300
2017/09/22 2,115 2,123 2,115 2,120 2,800
2017/09/21 2,122 2,123 2,115 2,120 2,700
2017/09/20 2,120 2,125 2,117 2,122 3,900
2017/09/19 2,116 2,126 2,112 2,120 4,400
2017/09/15 2,129 2,129 2,112 2,127 6,000
2017/09/14 2,125 2,132 2,120 2,127 3,600
2017/09/13 2,130 2,133 2,126 2,128 3,700
2017/09/12 2,127 2,135 2,127 2,134 2,900
2017/09/11 2,105 2,130 2,105 2,127 3,700
2017/09/08 2,102 2,124 2,102 2,120 4,000
2017/09/07 2,097 2,119 2,094 2,111 3,600
2017/09/06 2,111 2,114 2,094 2,094 8,600
2017/09/05 2,133 2,133 2,105 2,111 5,400
2017/09/04 2,140 2,141 2,130 2,135 3,000
2017/09/01 2,146 2,146 2,141 2,144 3,500
2017/08/31 2,139 2,144 2,135 2,141 7,600
2017/08/30 2,125 2,135 2,123 2,134 3,600
2017/08/29 2,120 2,125 2,114 2,125 3,300
2017/08/28 2,118 2,120 2,116 2,120 2,900
2017/08/25 2,113 2,121 2,110 2,118 3,600
2017/08/24 2,107 2,113 2,107 2,113 2,300
2017/08/23 2,115 2,115 2,103 2,104 2,800
2017/08/22 2,105 2,109 2,102 2,102 3,000
2017/08/21 2,102 2,106 2,101 2,105 4,000
2017/08/18 2,109 2,109 2,100 2,105 3,300
2017/08/17 2,109 2,109 2,101 2,101 2,000
2017/08/16 2,108 2,110 2,101 2,101 4,000
2017/08/15 2,103 2,110 2,102 2,102 5,500
2017/08/14 2,117 2,118 2,102 2,102 9,600
2017/08/10 2,119 2,128 2,119 2,128 6,200
2017/08/09 2,121 2,127 2,113 2,123 5,000
2017/08/08 2,128 2,129 2,123 2,129 2,700
2017/08/07 2,129 2,129 2,125 2,128 4,700
2017/08/04 2,125 2,129 2,121 2,129 3,100
2017/08/03 2,125 2,129 2,121 2,127 3,300
2017/08/02 2,128 2,133 2,121 2,132 3,100
2017/08/01 2,115 2,129 2,112 2,128 11,000
2017/07/31 2,115 2,115 2,109 2,112 8,300
2017/07/28 2,114 2,115 2,111 2,114 4,600
2017/07/27 2,112 2,115 2,110 2,111 10,100
2017/07/26 2,110 2,114 2,110 2,112 3,600
2017/07/25 2,119 2,119 2,109 2,111 3,600
2017/07/24 2,112 2,114 2,108 2,114 6,900
2017/07/21 2,118 2,118 2,114 2,118 5,500
2017/07/20 2,122 2,122 2,110 2,115 8,600
2017/07/19 2,134 2,134 2,118 2,126 5,400
2017/07/18 2,160 2,164 2,111 2,123 20,700
2017/07/14 2,160 2,165 2,160 2,160 5,300
2017/07/13 2,163 2,169 2,158 2,159 3,500
2017/07/12 2,155 2,163 2,153 2,163 6,000
2017/07/11 2,150 2,157 2,150 2,153 4,400
2017/07/10 2,155 2,159 2,153 2,153 3,100
2017/07/07 2,168 2,170 2,157 2,157 6,200
2017/07/06 2,170 2,175 2,166 2,168 5,600
2017/07/05 2,171 2,175 2,167 2,170 4,700
2017/07/04 2,189 2,189 2,165 2,171 5,500
2017/07/03 2,190 2,190 2,173 2,176 8,100
2017/06/30 2,175 2,180 2,171 2,179 6,600
2017/06/29 2,167 2,170 2,165 2,170 4,400
2017/06/28 2,170 2,170 2,164 2,167 4,700
2017/06/27 2,176 2,178 2,168 2,170 8,300
2017/06/26 2,185 2,185 2,179 2,179 4,100
2017/06/23 2,185 2,185 2,181 2,183 5,500
2017/06/22 2,184 2,185 2,174 2,180 5,300
2017/06/21 2,172 2,185 2,172 2,181 4,700
2017/06/20 2,182 2,185 2,175 2,183 7,600
2017/06/19 2,179 2,185 2,166 2,185 6,900
2017/06/16 2,188 2,188 2,164 2,179 8,500
2017/06/15 2,175 2,175 2,162 2,162 7,600
2017/06/14 2,179 2,186 2,174 2,174 4,900
2017/06/13 2,174 2,185 2,157 2,179 11,600
2017/06/12 2,189 2,189 2,167 2,174 5,000
2017/06/09 2,184 2,192 2,171 2,179 10,600
2017/06/08 2,185 2,200 2,183 2,200 10,600
2017/06/07 2,205 2,205 2,187 2,191 8,800
2017/06/06 2,220 2,220 2,202 2,210 16,900
2017/06/05 2,233 2,233 2,200 2,204 12,400
2017/06/02 2,190 2,235 2,188 2,227 28,400
2017/06/01 2,179 2,196 2,179 2,187 18,300
2017/05/31 2,172 2,176 2,157 2,172 28,700
2017/05/30 2,169 2,177 2,150 2,167 42,800
2017/05/29 2,171 2,194 2,146 2,167 115,000
2017/05/26 2,262 2,267 2,260 2,260 149,000
2017/05/25 2,260 2,277 2,260 2,268 48,400
2017/05/24 2,282 2,286 2,280 2,283 26,100
2017/05/23 2,290 2,290 2,283 2,283 39,200
2017/05/22 2,296 2,300 2,292 2,292 22,200
2017/05/19 2,304 2,308 2,293 2,296 19,100
2017/05/18 2,295 2,314 2,288 2,308 23,500
2017/05/17 2,303 2,307 2,297 2,303 16,800
2017/05/16 2,304 2,314 2,302 2,305 15,300
2017/05/15 2,315 2,333 2,290 2,295 28,100
2017/05/12 2,317 2,320 2,306 2,319 16,700
2017/05/11 2,301 2,310 2,301 2,310 12,100
2017/05/10 2,288 2,300 2,288 2,300 19,900
2017/05/09 2,261 2,281 2,261 2,278 21,000
2017/05/08 2,248 2,264 2,245 2,261 20,000
2017/05/02 2,231 2,246 2,231 2,238 19,100
2017/05/01 2,232 2,239 2,227 2,230 22,400
2017/04/28 2,240 2,247 2,240 2,242 8,800
2017/04/27 2,246 2,254 2,240 2,246 16,200
2017/04/26 2,257 2,269 2,252 2,252 18,800
2017/04/25 2,250 2,257 2,244 2,257 19,200
2017/04/24 2,246 2,248 2,238 2,245 12,500
2017/04/21 2,237 2,245 2,236 2,245 10,700
2017/04/20 2,242 2,242 2,231 2,237 7,400
2017/04/19 2,214 2,242 2,212 2,242 17,500
2017/04/18 2,204 2,215 2,200 2,212 9,400
2017/04/17 2,200 2,201 2,191 2,201 9,100
2017/04/14 2,198 2,200 2,191 2,196 7,600
2017/04/13 2,190 2,207 2,190 2,198 13,900
2017/04/12 2,195 2,198 2,186 2,197 12,600
2017/04/11 2,220 2,220 2,191 2,197 19,000
2017/04/10 2,230 2,230 2,212 2,220 13,800
2017/04/07 2,206 2,248 2,204 2,224 16,100
2017/04/06 2,229 2,243 2,201 2,201 14,500
2017/04/05 2,223 2,231 2,223 2,229 8,700
2017/04/04 2,236 2,256 2,221 2,226 15,800
2017/04/03 2,225 2,229 2,219 2,219 13,500
2017/03/31 2,257 2,257 2,216 2,225 21,100
2017/03/30 2,274 2,275 2,240 2,257 14,600
2017/03/29 2,258 2,275 2,258 2,267 16,300
2017/03/28 2,255 2,258 2,241 2,258 11,500
2017/03/27 2,250 2,252 2,228 2,243 10,300
2017/03/24 2,235 2,255 2,221 2,248 12,500
2017/03/23 2,232 2,234 2,218 2,218 8,800
2017/03/22 2,230 2,242 2,230 2,234 9,100
2017/03/21 2,225 2,241 2,223 2,241 12,100
2017/03/17 2,206 2,216 2,205 2,216 6,000
2017/03/16 2,206 2,209 2,202 2,206 4,800
2017/03/15 2,217 2,217 2,206 2,206 4,800
2017/03/14 2,218 2,220 2,210 2,217 5,000
2017/03/13 2,220 2,221 2,215 2,218 6,100
2017/03/10 2,220 2,220 2,204 2,214 13,700
2017/03/09 2,216 2,219 2,211 2,213 6,500
2017/03/08 2,211 2,217 2,211 2,215 5,400
2017/03/07 2,201 2,210 2,201 2,208 5,300
2017/03/06 2,187 2,200 2,187 2,197 7,100
2017/03/03 2,183 2,192 2,181 2,186 5,000
2017/03/02 2,180 2,184 2,176 2,182 7,900
2017/03/01 2,173 2,179 2,171 2,173 3,400
2017/02/28 2,171 2,178 2,169 2,173 7,000
2017/02/27 2,170 2,178 2,168 2,171 4,200
2017/02/24 2,173 2,180 2,167 2,170 8,200
2017/02/23 2,174 2,174 2,168 2,173 3,300
2017/02/22 2,171 2,175 2,165 2,168 2,500
2017/02/21 2,173 2,181 2,168 2,170 6,300
2017/02/20 2,179 2,179 2,168 2,173 3,000
2017/02/17 2,166 2,177 2,166 2,171 3,700
2017/02/16 2,175 2,179 2,164 2,164 5,000
2017/02/15 2,183 2,183 2,168 2,170 7,200
2017/02/14 2,179 2,179 2,167 2,171 4,400
2017/02/13 2,180 2,180 2,168 2,170 9,000
2017/02/10 2,175 2,179 2,169 2,172 6,000
2017/02/09 2,177 2,177 2,162 2,167 3,000
2017/02/08 2,169 2,177 2,157 2,162 3,700
2017/02/07 2,169 2,176 2,167 2,168 1,400
2017/02/06 2,175 2,182 2,169 2,169 5,400
2017/02/03 2,183 2,183 2,170 2,170 4,400
2017/02/02 2,180 2,183 2,170 2,170 2,900
2017/02/01 2,174 2,179 2,167 2,170 5,700
2017/01/31 2,163 2,175 2,163 2,170 2,800
2017/01/30 2,160 2,177 2,160 2,171 5,800
2017/01/27 2,180 2,180 2,163 2,163 5,100
2017/01/26 2,179 2,180 2,161 2,171 8,100
2017/01/25 2,182 2,183 2,170 2,172 5,400
2017/01/24 2,183 2,183 2,173 2,181 9,200
2017/01/23 2,171 2,184 2,162 2,174 8,300
2017/01/20 2,161 2,182 2,161 2,170 3,500
2017/01/19 2,180 2,182 2,161 2,167 5,100
2017/01/18 2,160 2,171 2,150 2,163 6,500
2017/01/17 2,170 2,177 2,169 2,177 6,100
2017/01/16 2,177 2,182 2,171 2,180 3,700
2017/01/13 2,174 2,177 2,166 2,177 3,800
2017/01/12 2,182 2,182 2,165 2,178 5,600
2017/01/11 2,175 2,180 2,170 2,180 8,400
2017/01/10 2,175 2,175 2,142 2,169 5,200
2017/01/06 2,142 2,171 2,130 2,164 9,700
2017/01/05 2,175 2,175 2,153 2,161 7,400
2017/01/04 2,155 2,168 2,155 2,165 8,700

このページの先頭へ