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
2011/12/29 52 52 52 52 1,000
2011/12/28 52 52 52 52 4,000
2011/12/27 52 55 52 52 34,000
2011/12/26 54 54 52 52 58,000
2011/12/22 52 52 52 52 28,000
2011/12/21 52 52 52 52 24,000
2011/12/20 53 54 51 51 46,000
2011/12/19 56 56 52 52 40,000
2011/12/16 56 56 55 56 13,000
2011/12/15 57 59 57 58 6,000
2011/12/14 59 59 57 58 32,000
2011/12/12 56 58 56 57 21,000
2011/12/09 57 58 56 58 24,000
2011/12/08 57 58 55 57 26,000
2011/12/07 56 60 56 59 52,000
2011/12/06 57 57 55 57 72,000
2011/12/05 60 60 56 59 54,000
2011/12/02 52 77 51 59 488,000
2011/12/01 52 52 51 52 20,000
2011/11/30 0 0 0 54 0
2011/11/29 54 54 54 54 43,000
2011/11/28 50 54 50 54 7,000
2011/11/25 49 49 49 49 1,000
2011/11/24 50 50 50 50 18,000
2011/11/22 51 52 50 50 20,000
2011/11/21 50 50 50 50 5,000
2011/11/18 47 48 47 48 6,000
2011/11/17 47 47 47 47 1,000
2011/11/16 0 0 0 47 0
2011/11/15 0 0 0 47 0
2011/11/14 49 49 47 47 6,000
2011/11/11 0 0 0 49 0
2011/11/10 49 49 49 49 1,000
2011/11/09 49 52 48 48 50,000
2011/11/08 0 0 0 48 0
2011/11/07 48 48 48 48 1,000
2011/11/04 49 49 49 49 2,000
2011/11/02 50 50 50 50 1,000
2011/11/01 50 50 50 50 2,000
2011/10/31 50 50 50 50 2,000
2011/10/28 51 51 50 50 8,000
2011/10/27 50 50 50 50 1,000
2011/10/26 49 50 49 49 6,000
2011/10/25 50 50 49 49 4,000
2011/10/24 51 51 50 50 7,000
2011/10/21 52 53 50 53 29,000
2011/10/20 50 52 50 52 6,000
2011/10/19 50 50 50 50 2,000
2011/10/18 50 50 50 50 1,000
2011/10/17 0 0 0 50 0
2011/10/14 50 50 50 50 1,000
2011/10/13 50 50 49 49 4,000
2011/10/12 47 50 47 50 38,000
2011/10/11 49 52 49 52 11,000
2011/10/07 49 49 49 49 2,000
2011/10/06 0 0 0 49 0
2011/10/05 50 50 48 49 4,000
2011/10/04 48 48 48 48 1,000
2011/10/03 50 50 49 50 5,000
2011/09/30 50 50 48 49 4,000
2011/09/29 51 51 48 50 8,000
2011/09/28 50 50 50 50 2,000
2011/09/27 49 49 49 49 2,000
2011/09/26 52 52 50 50 27,000
2011/09/22 51 52 50 52 14,000
2011/09/21 52 52 52 52 13,000
2011/09/20 51 52 51 52 2,000
2011/09/16 50 53 50 51 30,000
2011/09/15 51 51 48 51 67,000
2011/09/14 0 0 0 51 0
2011/09/13 51 52 51 51 19,000
2011/09/12 53 53 53 53 1,000
2011/09/09 0 0 0 52 0
2011/09/08 52 52 52 52 1,000
2011/09/07 51 51 50 51 3,000
2011/09/06 50 50 50 50 8,000
2011/09/05 0 0 0 53 0
2011/09/02 0 0 0 53 0
2011/09/01 0 0 0 53 0
2011/08/31 0 0 0 53 0
2011/08/30 0 0 0 53 0
2011/08/29 0 0 0 53 0
2011/08/26 53 53 53 53 24,000
2011/08/25 54 54 53 53 2,000
2011/08/24 0 0 0 54 0
2011/08/23 54 54 54 54 5,000
2011/08/22 54 54 54 54 10,000
2011/08/19 54 54 54 54 1,000
2011/08/18 54 55 54 55 6,000
2011/08/17 53 56 53 53 9,000
2011/08/16 52 56 52 56 9,000
2011/08/15 52 55 52 55 13,000
2011/08/12 52 52 52 52 2,000
2011/08/11 51 51 49 49 4,000
2011/08/10 49 50 49 50 2,000
2011/08/09 49 49 47 49 19,000
2011/08/08 51 51 51 51 3,000
2011/08/05 51 51 51 51 1,000
2011/08/04 54 54 54 54 1,000
2011/08/03 51 52 51 52 17,000
2011/08/02 55 56 54 56 13,000
2011/08/01 0 0 0 56 0
2011/07/29 56 56 56 56 2,000
2011/07/28 0 0 0 60 0
2011/07/27 0 0 0 60 0
2011/07/26 60 60 60 60 28,000
2011/07/25 57 60 57 60 23,000
2011/07/22 57 57 57 57 4,000
2011/07/21 57 57 57 57 2,000
2011/07/20 56 56 56 56 2,000
2011/07/19 55 57 55 57 2,000
2011/07/15 0 0 0 57 0
2011/07/14 0 0 0 57 0
2011/07/13 56 57 56 57 2,000
2011/07/12 56 56 56 56 2,000
2011/07/11 58 58 57 57 6,000
2011/07/08 57 57 57 57 2,000
2011/07/07 57 57 56 56 8,000
2011/07/06 55 56 55 56 9,000
2011/07/05 58 58 58 58 1,000
2011/07/04 57 57 57 57 1,000
2011/07/01 0 0 0 58 0
2011/06/30 0 0 0 58 0
2011/06/29 0 0 0 58 0
2011/06/28 58 58 58 58 24,000
2011/06/27 57 58 57 58 5,000
2011/06/24 56 56 55 55 2,000
2011/06/23 58 58 58 58 7,000
2011/06/22 56 58 56 58 10,000
2011/06/21 54 55 54 55 23,000
2011/06/20 0 0 0 54 0
2011/06/17 0 0 0 54 0
2011/06/16 0 0 0 54 0
2011/06/15 53 54 53 54 6,000
2011/06/14 54 54 49 52 30,000
2011/06/13 53 53 53 53 7,000
2011/06/10 55 55 53 54 19,000
2011/06/09 54 54 54 54 4,000
2011/06/08 55 55 55 55 1,000
2011/06/07 54 54 54 54 7,000
2011/06/06 55 55 54 54 2,000
2011/06/03 56 56 56 56 2,000
2011/06/02 55 55 55 55 2,000
2011/06/01 0 0 0 58 0
2011/05/31 0 0 0 58 0
2011/05/30 58 58 58 58 1,000
2011/05/27 57 58 57 58 13,000
2011/05/26 55 55 55 55 26,000
2011/05/25 54 55 54 55 7,000
2011/05/24 54 54 53 53 21,000
2011/05/23 56 56 55 56 16,000
2011/05/20 56 56 55 56 5,000
2011/05/19 58 58 56 56 11,000
2011/05/18 58 58 58 58 1,000
2011/05/17 58 58 56 56 10,000
2011/05/16 57 58 57 58 8,000
2011/05/13 57 60 57 57 30,000
2011/05/12 62 62 62 62 2,000
2011/05/11 62 62 62 62 3,000
2011/05/10 62 62 62 62 1,000
2011/05/09 64 64 64 64 1,000
2011/05/06 0 0 0 62 0
2011/05/02 60 62 60 62 3,000
2011/04/28 63 63 63 63 1,000
2011/04/27 63 63 63 63 2,000
2011/04/26 64 64 62 62 27,000
2011/04/25 62 64 62 64 19,000
2011/04/22 63 63 60 60 22,000
2011/04/21 61 63 61 63 15,000
2011/04/20 61 64 59 60 10,000
2011/04/19 58 58 58 58 1,000
2011/04/18 65 65 63 63 12,000
2011/04/15 0 0 0 63 0
2011/04/14 63 64 63 63 11,000
2011/04/13 56 63 56 63 12,000
2011/04/12 60 60 60 60 2,000
2011/04/11 58 66 58 60 21,000
2011/04/08 56 56 56 56 5,000
2011/04/07 54 54 54 54 1,000
2011/04/06 0 0 0 57 0
2011/04/05 0 0 0 57 0
2011/04/04 57 57 55 57 15,000
2011/04/01 54 54 53 53 7,000
2011/03/31 54 54 53 53 8,000
2011/03/30 52 52 52 52 6,000
2011/03/29 54 54 54 54 7,000
2011/03/28 55 59 52 53 62,000
2011/03/25 53 54 53 53 20,000
2011/03/24 51 52 51 52 19,000
2011/03/23 51 52 51 51 18,000
2011/03/22 48 52 48 51 21,000
2011/03/18 49 49 42 47 13,000
2011/03/17 43 47 43 47 6,000
2011/03/16 38 42 37 42 30,000
2011/03/15 52 52 31 36 106,000
2011/03/14 54 54 43 43 35,000
2011/03/11 56 56 55 55 23,000
2011/03/10 59 59 59 59 4,000
2011/03/09 59 60 58 59 23,000
2011/03/08 58 58 58 58 14,000
2011/03/07 58 58 58 58 6,000
2011/03/04 56 58 56 57 11,000
2011/03/03 55 56 55 56 4,000
2011/03/02 56 56 56 56 2,000
2011/03/01 56 57 56 57 9,000
2011/02/28 57 57 54 56 57,000
2011/02/25 56 57 54 57 51,000
2011/02/24 0 0 0 56 0
2011/02/23 56 56 55 56 68,000
2011/02/22 58 58 58 58 10,000
2011/02/21 58 58 56 58 25,000
2011/02/18 58 58 58 58 1,000
2011/02/17 0 0 0 58 0
2011/02/16 0 0 0 58 0
2011/02/15 0 0 0 58 0
2011/02/14 58 58 56 58 11,000
2011/02/10 56 57 56 57 11,000
2011/02/09 58 58 58 58 1,000
2011/02/08 58 58 57 57 8,000
2011/02/07 57 58 57 58 5,000
2011/02/04 57 58 57 57 17,000
2011/02/03 56 57 56 57 17,000
2011/02/02 55 56 55 56 7,000
2011/02/01 55 55 54 55 15,000
2011/01/31 0 0 0 56 0
2011/01/28 57 58 56 56 21,000
2011/01/27 0 0 0 56 0
2011/01/26 56 56 56 56 26,000
2011/01/25 54 56 54 56 16,000
2011/01/24 53 56 53 56 27,000
2011/01/21 56 58 56 56 47,000
2011/01/20 58 58 56 56 21,000
2011/01/19 57 58 57 58 26,000
2011/01/18 56 58 56 57 19,000
2011/01/17 54 56 54 55 28,000
2011/01/14 54 56 54 55 16,000
2011/01/13 56 57 55 56 13,000
2011/01/12 56 56 54 55 22,000
2011/01/11 55 55 55 55 3,000
2011/01/07 53 53 53 53 1,000
2011/01/06 52 56 52 56 16,000
2011/01/05 50 52 50 52 5,000
2011/01/04 50 50 50 50 3,000

このページの先頭へ