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

丸東産業(7894)の株価時系列情報

丸東産業(7894)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
1994/12/30 2,300 2,350 2,300 2,320 45,000
1994/12/29 2,200 2,250 2,200 2,250 3,000
1994/12/28 2,160 2,200 2,150 2,200 7,000
1994/12/27 1,950 2,230 1,950 2,200 21,000
1994/12/26 1,930 1,930 1,930 1,930 1,000
1994/12/22 1,880 1,880 1,880 1,880 3,000
1994/12/21 1,850 1,910 1,850 1,910 7,000
1994/12/20 1,900 1,900 1,900 1,900 16,000
1994/12/19 1,950 1,950 1,950 1,950 3,000
1994/12/16 1,980 2,000 1,950 2,000 8,000
1994/12/15 2,000 2,000 1,980 1,980 17,000
1994/12/14 2,050 2,050 2,000 2,000 9,000
1994/12/13 2,060 2,060 2,050 2,050 10,000
1994/12/12 2,050 2,060 2,050 2,060 9,000
1994/12/09 2,050 2,050 2,050 2,050 6,000
1994/12/08 2,050 2,050 2,050 2,050 3,000
1994/12/07 2,100 2,100 2,050 2,050 9,000
1994/12/06 2,060 2,140 2,060 2,140 6,000
1994/12/05 2,050 2,050 2,050 2,050 3,000
1994/12/02 2,100 2,100 2,100 2,100 5,000
1994/12/01 2,100 2,100 2,080 2,080 8,000
1994/11/30 2,110 2,110 2,100 2,100 11,000
1994/11/29 2,100 2,120 2,100 2,100 4,000
1994/11/28 2,160 2,160 2,160 2,160 5,000
1994/11/25 2,060 2,200 2,050 2,200 9,000
1994/11/24 2,080 2,080 2,050 2,050 11,000
1994/11/22 2,100 2,100 2,100 2,100 6,000
1994/11/21 2,200 2,230 2,200 2,220 7,000
1994/11/18 2,250 2,250 2,210 2,250 6,000
1994/11/17 2,240 2,250 2,220 2,250 6,000
1994/11/16 2,110 2,240 2,110 2,240 14,000
1994/11/15 2,060 2,190 2,050 2,190 13,000
1994/11/14 2,100 2,100 2,080 2,080 7,000
1994/11/11 2,110 2,160 2,100 2,160 10,000
1994/11/10 2,150 2,190 2,150 2,160 16,000
1994/11/09 2,210 2,210 2,190 2,190 5,000
1994/11/08 2,210 2,210 2,200 2,200 12,000
1994/11/04 2,190 2,210 2,190 2,210 3,000
1994/11/02 2,170 2,200 2,170 2,190 11,000
1994/11/01 2,110 2,190 2,110 2,190 5,000
1994/10/31 2,180 2,180 2,140 2,150 4,000
1994/10/28 2,120 2,170 2,100 2,170 14,000
1994/10/27 2,200 2,200 2,110 2,110 16,000
1994/10/26 2,160 2,210 2,160 2,210 13,000
1994/10/25 2,180 2,220 2,150 2,200 26,000
1994/10/24 2,220 2,220 2,180 2,220 10,000
1994/10/21 2,330 2,350 2,240 2,250 12,000
1994/10/20 2,350 2,370 2,350 2,350 8,000
1994/10/19 2,420 2,420 2,390 2,390 13,000
1994/10/18 2,440 2,440 2,440 2,440 1,000
1994/10/17 2,500 2,500 2,460 2,480 8,000
1994/10/14 2,530 2,530 2,460 2,500 25,000
1994/10/13 2,480 2,530 2,470 2,530 39,000
1994/10/12 2,480 2,490 2,460 2,480 16,000
1994/10/11 2,490 2,500 2,490 2,500 7,000
1994/10/07 2,470 2,480 2,440 2,470 14,000
1994/10/06 2,500 2,500 2,440 2,480 24,000
1994/10/05 2,420 2,520 2,420 2,460 35,000
1994/10/04 2,500 2,500 2,380 2,440 23,000
1994/10/03 2,500 2,540 2,410 2,510 18,000
1994/09/30 2,510 2,540 2,460 2,520 50,000
1994/09/29 2,550 2,590 2,510 2,560 124,000
1994/09/28 2,360 2,550 2,360 2,550 190,000
1994/09/27 2,330 2,370 2,300 2,360 49,000
1994/09/26 2,400 2,430 2,350 2,360 82,000
1994/09/22 2,150 2,320 2,140 2,310 46,000
1994/09/21 2,150 2,200 2,150 2,150 23,000
1994/09/20 2,150 2,210 2,150 2,210 10,000
1994/09/19 2,200 2,210 2,150 2,190 19,000
1994/09/16 2,200 2,240 2,200 2,230 29,000
1994/09/14 2,200 2,200 2,150 2,150 22,000
1994/09/13 2,260 2,260 2,190 2,240 14,000
1994/09/12 2,260 2,260 2,160 2,250 18,000
1994/09/09 2,190 2,220 2,140 2,220 27,000
1994/09/08 2,200 2,220 2,170 2,200 11,000
1994/09/07 2,240 2,240 2,240 2,240 2,000
1994/09/06 2,210 2,230 2,170 2,200 16,000
1994/09/05 2,250 2,250 2,190 2,230 10,000
1994/09/02 2,220 2,270 2,210 2,230 21,000
1994/09/01 2,320 2,320 2,220 2,260 24,000
1994/08/31 2,350 2,370 2,300 2,310 14,000
1994/08/30 2,460 2,460 2,350 2,370 23,000
1994/08/29 2,420 2,480 2,400 2,470 33,000
1994/08/26 2,450 2,490 2,440 2,460 20,000
1994/08/25 2,490 2,550 2,450 2,450 65,000
1994/08/24 2,490 2,550 2,480 2,510 99,000
1994/08/23 2,420 2,500 2,420 2,500 118,000
1994/08/22 2,400 2,450 2,360 2,380 69,000
1994/08/19 2,280 2,400 2,280 2,380 48,000
1994/08/18 2,250 2,270 2,220 2,250 33,000
1994/08/17 2,330 2,330 2,220 2,220 56,000
1994/08/16 2,330 2,370 2,270 2,270 38,000
1994/08/15 2,330 2,370 2,300 2,370 24,000
1994/08/12 2,390 2,390 2,310 2,350 27,000
1994/08/11 2,480 2,490 2,430 2,440 8,000
1994/08/10 2,460 2,470 2,390 2,470 38,000
1994/08/09 2,490 2,490 2,440 2,480 29,000
1994/08/08 2,460 2,520 2,400 2,520 56,000
1994/08/05 2,480 2,510 2,430 2,480 94,000
1994/08/04 2,450 2,590 2,430 2,550 271,000
1994/08/03 2,280 2,450 2,270 2,450 250,000
1994/08/02 2,210 2,280 2,200 2,270 50,000
1994/08/01 2,270 2,270 2,210 2,230 40,000
1994/07/29 2,230 2,280 2,210 2,280 90,000
1994/07/28 2,220 2,250 2,200 2,230 66,000
1994/07/27 2,220 2,260 2,150 2,240 176,000
1994/07/26 2,030 2,110 1,990 2,110 62,000
1994/07/25 2,100 2,100 2,020 2,030 51,000
1994/07/22 2,200 2,220 2,100 2,100 86,000
1994/07/21 2,130 2,220 2,100 2,200 153,000
1994/07/20 2,130 2,170 2,050 2,120 111,000
1994/07/19 2,000 2,150 1,970 2,130 243,000
1994/07/18 2,010 2,070 1,980 2,000 124,000
1994/07/15 1,820 2,000 1,820 2,000 229,000
1994/07/14 1,740 1,830 1,720 1,820 108,000
1994/07/13 1,770 1,780 1,710 1,730 76,000
1994/07/12 1,700 1,790 1,680 1,790 155,000
1994/07/11 1,600 1,700 1,590 1,700 113,000
1994/07/08 1,620 1,620 1,590 1,610 337,000
1994/07/07 1,500 1,600 1,500 1,590 1,038,000

このページの先頭へ