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

研創(7939)の株価時系列情報

研創(7939)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
2010/12/30 126 126 126 126 1,000
2010/12/29 0 0 0 125 0
2010/12/28 0 0 0 125 0
2010/12/27 125 125 125 125 2,000
2010/12/24 125 125 125 125 1,000
2010/12/20 0 0 0 135 0
2010/12/17 0 0 0 135 0
2010/12/16 0 0 0 135 0
2010/12/15 123 135 123 135 11,000
2010/12/14 123 123 123 123 4,000
2010/12/13 123 123 123 123 3,000
2010/12/10 125 125 123 123 7,000
2010/12/09 0 0 0 125 0
2010/12/08 125 125 125 125 1,000
2010/12/07 0 0 0 120 0
2010/12/06 121 121 119 120 5,000
2010/12/03 121 121 121 121 1,000
2010/12/02 0 0 0 121 0
2010/12/01 121 121 121 121 2,000
2010/11/30 0 0 0 120 0
2010/11/29 124 124 120 120 6,000
2010/11/26 110 120 110 120 16,000
2010/11/25 120 120 120 120 2,000
2010/11/24 122 122 122 122 2,000
2010/11/22 125 125 125 125 1,000
2010/11/19 123 123 123 123 1,000
2010/11/18 122 125 122 125 15,000
2010/11/17 130 130 130 130 1,000
2010/11/16 0 0 0 134 0
2010/11/15 0 0 0 134 0
2010/11/12 128 134 128 134 3,000
2010/11/11 134 134 132 132 3,000
2010/11/10 135 135 130 130 3,000
2010/11/09 130 130 130 130 1,000
2010/11/08 0 0 0 130 0
2010/11/05 0 0 0 130 0
2010/11/04 0 0 0 130 0
2010/11/02 0 0 0 130 0
2010/11/01 130 130 130 130 1,000
2010/10/29 0 0 0 130 0
2010/10/28 0 0 0 130 0
2010/10/27 130 130 130 130 1,000
2010/10/26 0 0 0 130 0
2010/10/25 130 130 130 130 5,000
2010/10/22 130 133 129 133 8,000
2010/10/21 0 0 0 140 0
2010/10/20 0 0 0 140 0
2010/10/19 0 0 0 140 0
2010/10/18 0 0 0 140 0
2010/10/15 136 140 134 140 16,000
2010/10/14 146 146 146 146 3,000
2010/10/13 146 146 146 146 2,000
2010/10/12 147 147 147 147 2,000
2010/10/08 142 142 142 142 1,000
2010/10/07 0 0 0 141 0
2010/10/06 0 0 0 141 0
2010/10/05 141 141 141 141 1,000
2010/10/04 140 140 140 140 1,000
2010/10/01 138 140 137 137 4,000
2010/09/30 140 140 140 140 1,000
2010/09/29 138 138 138 138 2,000
2010/09/28 0 0 0 140 0
2010/09/27 140 140 140 140 1,000
2010/09/24 0 0 0 135 0
2010/09/22 135 135 135 135 2,000
2010/09/21 135 135 130 134 3,000
2010/09/17 0 0 0 140 0
2010/09/16 0 0 0 140 0
2010/09/15 140 140 140 140 1,000
2010/09/14 149 149 149 149 3,000
2010/09/13 142 150 136 145 8,000
2010/09/10 145 145 133 133 10,000
2010/09/09 0 0 0 144 0
2010/09/08 0 0 0 144 0
2010/09/07 0 0 0 144 0
2010/09/06 144 144 132 144 7,000
2010/09/03 0 0 0 140 0
2010/09/02 140 140 140 140 10,000
2010/09/01 140 140 140 140 1,000
2010/08/31 0 0 0 140 0
2010/08/30 0 0 0 140 0
2010/08/27 140 140 140 140 1,000
2010/08/26 140 140 140 140 1,000
2010/08/25 140 145 140 145 3,000
2010/08/24 0 0 0 165 0
2010/08/23 0 0 0 150 0
2010/08/20 139 150 139 150 3,000
2010/08/19 0 0 0 164 0
2010/08/18 0 0 0 164 0
2010/08/17 0 0 0 164 0
2010/08/16 0 0 0 164 0
2010/08/13 0 0 0 164 0
2010/08/12 163 164 163 164 3,000
2010/08/11 148 148 148 148 2,000
2010/08/10 143 143 143 143 3,000
2010/08/09 0 0 0 139 0
2010/08/06 0 0 0 139 0
2010/08/05 0 0 0 139 0
2010/08/04 0 0 0 139 0
2010/08/03 0 0 0 139 0
2010/08/02 0 0 0 139 0
2010/07/30 0 0 0 139 0
2010/07/29 139 139 139 139 1,000
2010/07/28 0 0 0 146 0
2010/07/27 146 146 146 146 1,000
2010/07/26 136 136 136 136 1,000
2010/07/23 136 136 136 136 1,000
2010/07/22 0 0 0 140 0
2010/07/21 0 0 0 140 0
2010/07/20 140 140 140 140 1,000
2010/07/16 0 0 0 140 0
2010/07/15 140 140 140 140 1,000
2010/07/14 147 155 147 155 4,000
2010/07/13 159 159 137 137 9,000
2010/07/12 154 154 154 154 3,000
2010/07/09 150 150 150 150 3,000
2010/07/08 0 0 0 150 0
2010/07/07 0 0 0 150 0
2010/07/06 0 0 0 150 0
2010/07/05 0 0 0 150 0
2010/07/02 0 0 0 150 0
2010/07/01 150 150 150 150 1,000
2010/06/30 0 0 0 150 0
2010/06/29 0 0 0 157 0
2010/06/28 0 0 0 157 0
2010/06/25 0 0 0 157 0
2010/06/24 150 157 150 157 2,000
2010/06/23 150 150 150 150 2,000
2010/06/22 0 0 0 175 0
2010/06/21 0 0 0 175 0
2010/06/18 149 175 149 175 8,000
2010/06/17 0 0 0 150 0
2010/06/16 0 0 0 150 0
2010/06/15 0 0 0 150 0
2010/06/14 150 150 150 150 6,000
2010/06/11 140 155 140 155 8,000
2010/06/10 135 135 135 135 2,000
2010/06/09 0 0 0 127 0
2010/06/08 122 127 122 127 2,000
2010/06/07 0 0 0 135 0
2010/06/04 0 0 0 135 0
2010/06/03 135 135 135 135 1,000
2010/06/02 0 0 0 140 0
2010/06/01 0 0 0 140 0
2010/05/31 0 0 0 140 0
2010/05/28 0 0 0 140 0
2010/05/27 140 140 140 140 1,000
2010/05/26 0 0 0 140 0
2010/05/25 0 0 0 140 0
2010/05/24 0 0 0 140 0
2010/05/21 0 0 0 140 0
2010/05/20 0 0 0 140 0
2010/05/19 0 0 0 140 0
2010/05/18 0 0 0 140 0
2010/05/17 140 140 140 140 2,000
2010/05/14 0 0 0 134 0
2010/05/13 0 0 0 134 0
2010/05/12 130 134 130 134 4,000
2010/05/11 130 130 130 130 3,000
2010/05/10 130 130 130 130 3,000
2010/05/07 0 0 0 122 0
2010/05/06 122 122 122 122 1,000
2010/04/30 0 0 0 122 0
2010/04/28 0 0 0 122 0
2010/04/27 127 127 122 122 2,000
2010/04/26 131 131 131 131 1,000
2010/04/23 136 136 136 136 1,000
2010/04/22 0 0 0 141 0
2010/04/21 0 0 0 141 0
2010/04/20 0 0 0 141 0
2010/04/19 0 0 0 141 0
2010/04/16 0 0 0 141 0
2010/04/15 0 0 0 141 0
2010/04/14 141 141 141 141 4,000
2010/04/13 141 141 141 141 2,000
2010/04/12 141 141 141 141 2,000
2010/04/09 141 141 141 141 1,000
2010/04/08 0 0 0 142 0
2010/04/07 0 0 0 142 0
2010/04/06 0 0 0 142 0
2010/04/05 0 0 0 142 0
2010/04/02 0 0 0 142 0
2010/04/01 142 142 142 142 1,000
2010/03/29 142 142 142 142 1,000
2010/03/25 137 137 137 137 2,000
2010/03/12 149 149 149 149 3,000
2010/03/11 148 148 148 148 2,000
2010/03/10 133 133 133 133 3,000
2010/03/09 128 133 128 133 2,000
2010/03/08 135 135 135 135 1,000
2010/03/01 135 135 135 135 1,000
2010/02/24 122 122 122 122 2,000
2010/02/23 126 131 126 131 3,000
2010/02/15 140 140 140 140 4,000
2010/02/12 129 129 129 129 2,000
2010/02/10 125 125 125 125 3,000
2010/02/08 115 115 115 115 1,000
2010/02/04 115 115 115 115 1,000
2010/02/03 120 120 120 120 1,000
2010/02/01 130 130 130 130 2,000
2010/01/27 130 130 130 130 1,000
2010/01/14 130 130 130 130 3,000
2010/01/13 135 135 126 126 4,000
2010/01/12 127 127 127 127 2,000
2010/01/08 117 117 117 117 1,000
2010/01/06 113 113 113 113 1,000
2010/01/05 120 120 115 115 6,000

このページの先頭へ