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
2010/12/30 0 0 0 52 0
2010/12/29 52 52 52 52 1,000
2010/12/28 50 51 50 51 3,000
2010/12/27 54 54 49 51 44,000
2010/12/24 51 54 51 54 10,000
2010/12/22 52 52 52 52 6,000
2010/12/21 52 52 52 52 10,000
2010/12/20 52 52 51 52 15,000
2010/12/17 53 53 53 53 1,000
2010/12/16 52 52 52 52 3,000
2010/12/15 53 53 52 53 17,000
2010/12/14 52 54 52 54 16,000
2010/12/13 53 53 53 53 2,000
2010/12/10 49 50 49 50 3,000
2010/12/09 50 53 49 51 34,000
2010/12/08 49 49 49 49 8,000
2010/12/07 49 49 48 49 4,000
2010/12/06 48 48 48 48 4,000
2010/12/03 50 50 50 50 1,000
2010/12/02 49 53 49 49 52,000
2010/12/01 48 48 47 47 4,000
2010/11/30 49 49 49 49 7,000
2010/11/29 49 49 49 49 4,000
2010/11/26 49 49 49 49 18,000
2010/11/25 48 49 48 49 14,000
2010/11/24 47 48 47 48 8,000
2010/11/22 48 48 48 48 19,000
2010/11/19 47 48 47 48 5,000
2010/11/18 45 46 45 46 5,000
2010/11/17 46 46 46 46 1,000
2010/11/16 45 45 45 45 13,000
2010/11/15 46 46 43 46 30,000
2010/11/12 45 45 45 45 3,000
2010/11/11 45 46 45 45 10,000
2010/11/10 45 45 44 44 20,000
2010/11/09 0 0 0 46 0
2010/11/08 46 46 45 46 4,000
2010/11/05 47 47 44 45 6,000
2010/11/04 47 47 47 47 1,000
2010/11/02 48 48 46 46 3,000
2010/11/01 46 46 46 46 6,000
2010/10/29 46 47 46 47 3,000
2010/10/28 46 48 46 48 8,000
2010/10/27 50 50 50 50 33,000
2010/10/26 47 50 47 50 8,000
2010/10/25 47 47 47 47 1,000
2010/10/22 46 46 46 46 5,000
2010/10/21 47 47 46 46 8,000
2010/10/20 46 46 46 46 6,000
2010/10/19 46 46 46 46 3,000
2010/10/18 49 49 49 49 1,000
2010/10/15 47 48 46 48 10,000
2010/10/14 47 47 46 47 13,000
2010/10/13 47 47 45 47 9,000
2010/10/12 49 49 47 47 12,000
2010/10/08 48 48 48 48 2,000
2010/10/07 0 0 0 49 0
2010/10/06 49 49 49 49 2,000
2010/10/05 49 49 48 48 9,000
2010/10/04 49 50 49 49 7,000
2010/10/01 49 49 49 49 2,000
2010/09/30 50 50 49 49 4,000
2010/09/29 0 0 0 49 0
2010/09/28 51 51 49 49 28,000
2010/09/27 49 51 49 51 24,000
2010/09/24 50 50 49 49 7,000
2010/09/22 0 0 0 48 0
2010/09/21 50 50 48 48 7,000
2010/09/17 48 48 48 48 1,000
2010/09/16 48 49 48 49 3,000
2010/09/15 0 0 0 49 0
2010/09/14 49 49 49 49 1,000
2010/09/13 48 48 48 48 1,000
2010/09/10 47 51 46 50 31,000
2010/09/09 47 48 47 48 2,000
2010/09/08 47 49 47 49 4,000
2010/09/07 47 50 47 50 29,000
2010/09/06 0 0 0 48 0
2010/09/03 48 48 47 48 7,000
2010/09/02 48 50 48 50 8,000
2010/09/01 47 48 47 48 5,000
2010/08/31 0 0 0 46 0
2010/08/30 0 0 0 46 0
2010/08/27 0 0 0 46 0
2010/08/26 48 48 46 46 31,000
2010/08/25 46 48 45 48 4,000
2010/08/24 45 45 45 45 17,000
2010/08/23 45 45 45 45 6,000
2010/08/20 45 45 45 45 5,000
2010/08/19 46 46 46 46 1,000
2010/08/18 44 46 44 46 3,000
2010/08/17 43 45 43 45 9,000
2010/08/16 48 48 46 46 3,000
2010/08/13 47 47 46 47 4,000
2010/08/12 47 49 44 44 25,000
2010/08/11 0 0 0 48 0
2010/08/10 0 0 0 48 0
2010/08/09 0 0 0 48 0
2010/08/06 48 48 48 48 2,000
2010/08/05 50 50 50 50 1,000
2010/08/04 0 0 0 48 0
2010/08/03 48 48 48 48 1,000
2010/08/02 49 49 49 49 1,000
2010/07/30 0 0 0 50 0
2010/07/29 50 50 50 50 2,000
2010/07/28 0 0 0 50 0
2010/07/27 50 50 49 50 23,000
2010/07/26 47 50 47 50 24,000
2010/07/23 46 47 46 47 34,000
2010/07/22 48 48 48 48 7,000
2010/07/21 47 48 47 48 5,000
2010/07/20 47 48 46 47 12,000
2010/07/16 0 0 0 49 0
2010/07/15 0 0 0 49 0
2010/07/14 49 49 49 49 4,000
2010/07/13 49 49 49 49 3,000
2010/07/12 50 50 50 50 5,000
2010/07/09 49 49 49 49 2,000
2010/07/08 49 50 49 50 7,000
2010/07/07 0 0 0 50 0
2010/07/06 48 50 48 50 3,000
2010/07/05 50 50 50 50 1,000
2010/07/02 50 50 50 50 1,000
2010/07/01 48 50 48 50 4,000
2010/06/30 49 51 49 51 16,000
2010/06/29 51 51 51 51 1,000
2010/06/28 52 52 50 50 22,000
2010/06/25 52 52 50 52 8,000
2010/06/24 50 51 50 51 34,000
2010/06/23 53 53 51 52 20,000
2010/06/22 52 53 52 53 2,000
2010/06/21 51 51 51 51 2,000
2010/06/18 51 52 49 49 7,000
2010/06/17 50 50 50 50 3,000
2010/06/16 52 52 50 50 7,000
2010/06/15 52 52 51 51 5,000
2010/06/14 52 53 51 51 5,000
2010/06/11 50 51 50 50 9,000
2010/06/10 51 51 51 51 3,000
2010/06/09 50 50 50 50 1,000
2010/06/08 51 51 49 49 16,000
2010/06/07 0 0 0 52 0
2010/06/04 53 53 52 52 3,000
2010/06/03 54 54 53 53 2,000
2010/06/02 52 55 52 53 19,000
2010/06/01 52 52 51 51 6,000
2010/05/31 50 52 50 52 7,000
2010/05/28 52 52 51 52 13,000
2010/05/27 51 51 51 51 1,000
2010/05/26 51 51 51 51 24,000
2010/05/25 49 51 49 51 15,000
2010/05/24 52 52 51 51 3,000
2010/05/21 53 53 49 52 38,000
2010/05/20 52 54 52 54 5,000
2010/05/19 54 54 51 53 27,000
2010/05/18 55 55 53 55 22,000
2010/05/17 56 56 55 55 3,000
2010/05/14 56 57 56 57 6,000
2010/05/13 58 58 54 57 60,000
2010/05/12 0 0 0 57 0
2010/05/11 61 61 56 57 57,000
2010/05/10 57 61 57 60 40,000
2010/05/07 59 59 57 58 19,000
2010/05/06 63 63 60 61 13,000
2010/04/30 64 64 63 63 16,000
2010/04/28 62 62 62 62 10,000
2010/04/27 63 64 62 64 25,000
2010/04/26 63 63 61 61 38,000
2010/04/23 61 63 59 63 26,000
2010/04/22 61 62 61 62 35,000
2010/04/21 59 61 59 61 11,000
2010/04/20 61 61 59 59 35,000
2010/04/19 62 62 61 61 25,000
2010/04/16 63 64 60 63 84,000
2010/04/15 63 63 61 62 131,000
2010/04/14 65 66 61 64 271,000
2010/04/13 69 79 65 69 1,599,000
2010/04/12 52 55 52 54 83,000
2010/04/09 50 51 50 51 31,000
2010/04/08 50 50 50 50 13,000
2010/04/07 49 49 49 49 5,000
2010/04/06 50 50 50 50 11,000
2010/04/05 50 50 50 50 11,000
2010/04/02 51 51 50 50 22,000
2010/04/01 50 50 49 50 15,000
2010/03/31 53 53 50 51 45,000
2010/03/30 49 53 49 53 61,000
2010/03/29 49 49 49 49 20,000
2010/03/26 50 50 48 49 54,000
2010/03/25 49 50 49 50 18,000
2010/03/24 48 49 47 49 5,000
2010/03/23 49 49 47 47 21,000
2010/03/19 48 49 48 49 16,000
2010/03/18 47 48 47 48 34,000
2010/03/17 47 47 47 47 6,000
2010/03/16 47 47 47 47 17,000
2010/03/15 47 48 47 47 10,000
2010/03/12 47 47 47 47 2,000
2010/03/11 46 48 46 47 11,000
2010/03/10 47 48 47 48 11,000
2010/03/09 48 48 48 48 7,000
2010/03/08 47 48 47 47 17,000
2010/03/05 48 48 48 48 4,000
2010/03/04 48 48 47 48 19,000
2010/03/03 50 50 50 50 1,000
2010/03/02 48 49 48 49 2,000
2010/03/01 50 50 50 50 30,000
2010/02/26 49 50 49 50 7,000
2010/02/25 50 50 49 49 9,000
2010/02/24 50 50 48 50 7,000
2010/02/23 50 50 50 50 1,000
2010/02/22 49 50 49 49 8,000
2010/02/19 50 50 49 49 12,000
2010/02/18 48 50 48 50 14,000
2010/02/17 49 49 47 47 13,000
2010/02/16 46 49 46 48 18,000
2010/02/15 50 50 50 50 1,000
2010/02/12 49 50 48 48 19,000
2010/02/10 50 52 50 51 9,000
2010/02/09 50 51 50 50 5,000
2010/02/08 50 51 50 51 8,000
2010/02/05 51 61 49 50 257,000
2010/02/04 51 52 50 51 10,000
2010/02/03 53 53 51 51 23,000
2010/02/02 53 53 51 51 26,000
2010/02/01 54 54 54 54 3,000
2010/01/29 53 55 53 55 32,000
2010/01/28 53 55 53 54 23,000
2010/01/26 55 55 54 54 24,000
2010/01/25 54 55 54 55 7,000
2010/01/22 54 54 54 54 6,000
2010/01/21 54 54 54 54 5,000
2010/01/20 54 55 53 54 31,000
2010/01/19 54 55 54 55 5,000
2010/01/18 54 54 54 54 1,000
2010/01/15 54 55 54 55 5,000
2010/01/14 55 57 55 55 24,000
2010/01/13 54 55 54 55 3,000
2010/01/12 53 55 53 54 20,000
2010/01/08 56 56 56 56 7,000
2010/01/05 55 55 55 55 2,000
2010/01/04 57 57 55 56 4,000

このページの先頭へ