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

くろがね工作所(7997)の株価時系列情報

くろがね工作所(7997)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
2009/12/30 57 57 57 57 14,000
2009/12/29 55 56 55 56 18,000
2009/12/28 56 60 55 57 83,000
2009/12/25 56 60 56 60 8,000
2009/12/24 54 59 54 59 10,000
2009/12/22 56 59 52 59 22,000
2009/12/21 59 59 56 56 9,000
2009/12/16 58 59 58 59 6,000
2009/12/14 57 60 56 57 47,000
2009/12/11 54 54 53 53 2,000
2009/12/10 55 55 53 53 5,000
2009/12/09 54 54 54 54 4,000
2009/12/04 55 55 54 54 7,000
2009/12/03 54 56 54 56 3,000
2009/12/02 58 58 54 54 3,000
2009/12/01 55 55 55 55 3,000
2009/11/30 58 58 58 58 3,000
2009/11/27 56 56 56 56 3,000
2009/11/26 59 59 52 57 31,000
2009/11/25 59 59 59 59 2,000
2009/11/24 62 65 59 62 22,000
2009/11/19 55 62 52 62 26,000
2009/11/18 55 55 55 55 2,000
2009/11/17 56 56 55 56 12,000
2009/11/16 57 58 55 58 11,000
2009/11/13 60 60 57 58 16,000
2009/11/12 58 58 58 58 4,000
2009/11/11 58 58 58 58 1,000
2009/11/10 59 59 59 59 3,000
2009/11/09 58 58 58 58 1,000
2009/11/04 60 60 60 60 3,000
2009/11/02 61 62 60 60 23,000
2009/10/30 60 65 60 64 21,000
2009/10/29 60 60 58 59 20,000
2009/10/27 64 64 59 64 43,000
2009/10/26 61 67 61 64 44,000
2009/10/23 60 60 58 60 7,000
2009/10/22 58 58 58 58 2,000
2009/10/21 58 58 58 58 5,000
2009/10/20 58 59 58 58 28,000
2009/10/19 59 60 57 58 18,000
2009/10/16 63 63 59 59 44,000
2009/10/15 64 64 62 63 20,000
2009/10/14 66 68 64 68 12,000
2009/10/13 74 79 67 67 324,000
2009/10/09 62 64 62 64 6,000
2009/10/08 62 63 62 63 2,000
2009/10/07 61 61 61 61 2,000
2009/10/06 62 62 59 60 11,000
2009/10/05 60 69 60 64 44,000
2009/10/02 58 59 58 59 3,000
2009/10/01 59 59 59 59 7,000
2009/09/30 60 61 59 61 14,000
2009/09/29 62 63 60 61 51,000
2009/09/28 64 75 63 64 178,000
2009/09/25 63 65 63 65 9,000
2009/09/24 63 64 62 63 19,000
2009/09/18 62 66 62 62 50,000
2009/09/17 69 72 69 72 9,000
2009/09/16 69 72 67 72 34,000
2009/09/15 73 73 73 73 10,000
2009/09/14 70 70 70 70 1,000
2009/09/11 70 70 70 70 2,000
2009/09/10 68 69 68 69 10,000
2009/09/09 68 69 68 68 6,000
2009/09/08 70 71 68 71 18,000
2009/09/07 78 78 71 71 18,000
2009/09/04 76 86 70 73 152,000
2009/09/03 68 72 68 72 24,000
2009/09/02 69 73 69 73 21,000
2009/09/01 70 74 70 73 27,000
2009/08/31 71 73 69 72 21,000
2009/08/28 74 74 70 73 44,000
2009/08/27 80 80 70 75 156,000
2009/08/26 84 97 75 78 544,000
2009/08/25 73 87 68 84 855,000
2009/08/24 75 83 70 71 568,000
2009/08/21 60 81 59 66 1,004,000
2009/08/20 58 60 58 60 29,000
2009/08/19 57 60 57 58 96,000
2009/08/18 57 58 57 57 34,000
2009/08/17 57 64 55 57 130,000
2009/08/14 57 58 56 56 20,000
2009/08/13 57 59 57 57 22,000
2009/08/12 58 58 57 57 13,000
2009/08/11 58 60 57 59 23,000
2009/08/10 59 59 57 58 20,000
2009/08/07 58 62 58 58 27,000
2009/08/06 59 59 58 58 39,000
2009/08/05 62 62 58 62 24,000
2009/08/04 63 63 60 62 25,000
2009/08/03 65 65 62 62 10,000
2009/07/30 64 64 64 64 1,000
2009/07/29 65 65 65 65 5,000
2009/07/27 65 68 63 68 25,000
2009/07/24 64 65 63 65 19,000
2009/07/23 65 65 65 65 4,000
2009/07/22 66 66 66 66 9,000
2009/07/21 62 66 62 66 2,000
2009/07/17 64 64 62 62 11,000
2009/07/16 64 64 64 64 8,000
2009/07/15 62 67 62 67 7,000
2009/07/13 62 66 61 66 5,000
2009/07/10 64 64 62 63 15,000
2009/07/09 64 64 63 63 6,000
2009/07/08 66 66 64 65 19,000
2009/07/07 68 68 66 66 16,000
2009/07/06 66 66 65 66 12,000
2009/07/03 66 67 65 67 22,000
2009/07/02 67 67 64 65 37,000
2009/07/01 65 65 60 62 85,000
2009/06/30 67 67 65 67 11,000
2009/06/29 69 71 62 68 28,000
2009/06/26 72 74 72 74 25,000
2009/06/24 72 72 72 72 4,000
2009/06/23 72 72 72 72 1,000
2009/06/22 68 73 68 69 6,000
2009/06/18 69 73 68 68 7,000
2009/06/17 74 74 68 74 12,000
2009/06/16 69 74 69 74 14,000
2009/06/15 67 70 56 69 51,000
2009/06/12 65 67 65 67 51,000
2009/06/11 67 67 64 64 27,000
2009/06/10 65 65 65 65 13,000
2009/06/09 65 66 65 65 20,000
2009/06/08 65 65 65 65 6,000
2009/06/05 62 64 62 64 19,000
2009/06/04 60 60 60 60 6,000
2009/06/03 59 62 59 59 16,000
2009/06/02 65 65 63 63 7,000
2009/06/01 65 65 65 65 5,000
2009/05/29 62 62 60 61 7,000
2009/05/27 65 65 64 65 5,000
2009/05/26 61 62 61 61 51,000
2009/05/25 59 61 59 61 11,000
2009/05/21 57 57 57 57 9,000
2009/05/20 57 57 57 57 10,000
2009/05/18 57 57 57 57 3,000
2009/05/15 56 56 56 56 8,000
2009/05/14 57 57 55 55 13,000
2009/05/12 59 59 57 57 7,000
2009/05/11 60 60 56 58 10,000
2009/05/08 56 60 56 60 15,000
2009/05/07 55 55 55 55 8,000
2009/05/01 53 54 53 54 2,000
2009/04/27 56 56 56 56 29,000
2009/04/24 54 56 51 56 23,000
2009/04/23 54 56 54 56 6,000
2009/04/22 54 54 54 54 5,000
2009/04/21 56 56 55 55 12,000
2009/04/20 56 56 56 56 3,000
2009/04/17 56 56 55 56 4,000
2009/04/16 60 60 55 55 21,000
2009/04/15 56 56 55 55 8,000
2009/04/14 57 57 55 55 4,000
2009/04/09 57 57 56 57 4,000
2009/03/31 60 60 60 60 1,000
2009/03/30 57 57 57 57 3,000
2009/03/27 56 56 56 56 2,000
2009/03/26 59 59 54 54 34,000
2009/03/25 59 60 59 59 4,000
2009/03/24 62 62 60 60 9,000
2009/03/23 61 61 60 60 4,000
2009/03/19 59 59 59 59 7,000
2009/03/18 58 58 58 58 2,000
2009/03/17 54 57 54 57 2,000
2009/03/16 55 57 53 57 5,000
2009/03/13 55 55 55 55 1,000
2009/03/12 58 58 58 58 3,000
2009/03/11 55 55 55 55 4,000
2009/03/09 61 61 61 61 3,000
2009/03/04 60 60 60 60 4,000
2009/03/03 59 59 59 59 2,000
2009/03/02 57 58 57 58 2,000
2009/02/27 58 60 55 55 7,000
2009/02/26 62 62 57 62 40,000
2009/02/25 60 77 60 77 15,000
2009/02/24 60 60 60 60 4,000
2009/02/23 59 59 59 59 9,000
2009/02/20 59 59 59 59 2,000
2009/02/19 60 60 57 57 5,000
2009/02/18 60 60 60 60 4,000
2009/02/17 61 61 61 61 3,000
2009/02/13 61 61 61 61 3,000
2009/02/12 61 61 60 60 14,000
2009/02/10 61 61 61 61 3,000
2009/02/09 61 61 61 61 1,000
2009/02/06 61 61 61 61 3,000
2009/02/05 61 61 61 61 3,000
2009/02/04 61 61 61 61 3,000
2009/02/03 61 61 61 61 1,000
2009/01/29 59 59 59 59 1,000
2009/01/28 61 61 61 61 1,000
2009/01/27 57 60 57 60 4,000
2009/01/26 63 63 58 58 32,000
2009/01/23 61 63 61 63 15,000
2009/01/22 61 61 61 61 9,000
2009/01/21 61 61 61 61 10,000
2009/01/20 61 61 61 61 3,000
2009/01/15 58 61 58 61 2,000
2009/01/14 60 61 60 61 5,000
2009/01/09 61 61 61 61 5,000
2009/01/08 61 61 61 61 4,000
2009/01/06 61 61 60 60 3,000
2009/01/05 60 60 60 60 1,000

このページの先頭へ