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
2017/12/29 1,411 1,411 1,403 1,403 1,700
2017/12/28 1,405 1,410 1,400 1,409 4,000
2017/12/27 1,405 1,405 1,400 1,403 4,400
2017/12/26 1,402 1,403 1,400 1,403 7,400
2017/12/25 1,409 1,409 1,402 1,402 1,700
2017/12/22 1,401 1,403 1,400 1,402 2,900
2017/12/21 1,402 1,404 1,400 1,402 5,400
2017/12/20 1,409 1,409 1,401 1,401 6,500
2017/12/19 1,411 1,415 1,410 1,410 1,500
2017/12/18 1,410 1,411 1,410 1,411 1,000
2017/12/15 1,405 1,409 1,405 1,409 1,700
2017/12/14 1,420 1,420 1,405 1,412 6,900
2017/12/13 1,427 1,427 1,421 1,421 2,300
2017/12/12 1,427 1,432 1,421 1,421 6,200
2017/12/11 1,441 1,448 1,427 1,427 3,400
2017/12/08 1,441 1,441 1,438 1,438 1,000
2017/12/07 1,463 1,463 1,435 1,441 4,000
2017/12/06 1,466 1,473 1,463 1,463 1,700
2017/12/05 1,463 1,474 1,463 1,463 3,400
2017/12/04 1,503 1,503 1,420 1,459 6,300
2017/12/01 1,500 1,502 1,471 1,498 4,600
2017/11/30 1,505 1,506 1,505 1,506 700
2017/11/29 1,519 1,519 1,500 1,505 4,800
2017/11/28 1,511 1,531 1,511 1,524 12,700
2017/11/27 1,573 1,596 1,572 1,596 6,600
2017/11/24 1,567 1,579 1,567 1,568 5,500
2017/11/22 1,558 1,567 1,558 1,567 4,600
2017/11/21 1,557 1,560 1,557 1,557 2,000
2017/11/20 1,549 1,557 1,548 1,557 1,500
2017/11/17 1,544 1,552 1,544 1,549 1,300
2017/11/16 1,540 1,543 1,536 1,543 800
2017/11/15 1,541 1,546 1,539 1,539 6,000
2017/11/14 1,554 1,554 1,540 1,541 2,100
2017/11/13 1,542 1,558 1,542 1,543 4,200
2017/11/10 1,548 1,551 1,535 1,551 2,000
2017/11/09 1,548 1,567 1,548 1,551 4,500
2017/11/08 1,566 1,566 1,551 1,551 1,900
2017/11/07 1,550 1,561 1,550 1,552 2,700
2017/11/06 1,555 1,558 1,555 1,556 2,400
2017/11/02 1,560 1,560 1,550 1,550 1,600
2017/11/01 1,555 1,560 1,545 1,560 2,500
2017/10/31 1,556 1,556 1,535 1,555 4,400
2017/10/30 1,570 1,570 1,548 1,556 4,100
2017/10/27 1,535 1,535 1,530 1,530 2,700
2017/10/26 1,527 1,530 1,525 1,530 1,800
2017/10/25 1,530 1,530 1,520 1,520 3,300
2017/10/24 1,530 1,530 1,515 1,520 1,400
2017/10/23 1,529 1,529 1,510 1,510 1,500
2017/10/20 1,507 1,515 1,504 1,504 3,000
2017/10/19 1,506 1,510 1,503 1,503 1,100
2017/10/18 1,516 1,520 1,503 1,505 2,000
2017/10/17 1,516 1,516 1,501 1,501 2,000
2017/10/16 1,503 1,517 1,502 1,502 1,100
2017/10/13 1,494 1,502 1,494 1,500 3,100
2017/10/12 1,508 1,510 1,495 1,508 3,800
2017/10/11 1,521 1,521 1,505 1,510 2,700
2017/10/10 1,534 1,535 1,515 1,527 2,600
2017/10/06 1,524 1,542 1,523 1,542 2,600
2017/10/05 1,538 1,538 1,514 1,514 600
2017/10/04 1,566 1,566 1,532 1,538 1,900
2017/10/03 1,525 1,580 1,525 1,550 6,100
2017/10/02 1,500 1,514 1,499 1,514 2,400
2017/09/29 1,489 1,499 1,489 1,499 1,800
2017/09/28 1,507 1,507 1,486 1,486 2,700
2017/09/27 1,481 1,485 1,481 1,485 300
2017/09/26 1,475 1,480 1,475 1,480 1,700
2017/09/25 1,475 1,475 1,475 1,475 100
2017/09/22 1,490 1,490 1,479 1,480 1,600
2017/09/21 1,490 1,490 1,489 1,490 1,300
2017/09/20 1,490 1,490 1,480 1,489 700
2017/09/19 1,490 1,490 1,484 1,484 1,600
2017/09/15 1,478 1,492 1,478 1,492 700
2017/09/14 1,482 1,490 1,481 1,484 1,700
2017/09/13 1,470 1,475 1,470 1,475 400
2017/09/12 1,478 1,478 1,468 1,468 1,800
2017/09/11 1,478 1,478 1,478 1,478 200
2017/09/08 1,466 1,470 1,466 1,469 1,200
2017/09/07 1,473 1,473 1,473 1,473 100
2017/09/06 1,478 1,478 1,468 1,474 900
2017/09/05 1,487 1,487 1,480 1,480 1,100
2017/09/04 1,494 1,494 1,487 1,487 1,900
2017/09/01 1,493 1,493 1,488 1,491 300
2017/08/31 1,494 1,494 1,494 1,494 300
2017/08/30 1,500 1,500 1,500 1,500 200
2017/08/29 1,494 1,495 1,493 1,493 1,700
2017/08/28 1,490 1,496 1,490 1,494 2,300
2017/08/25 1,481 1,481 1,480 1,480 1,200
2017/08/24 1,483 1,483 1,483 1,483 1,300
2017/08/23 1,482 1,488 1,479 1,488 1,400
2017/08/22 1,483 1,484 1,482 1,482 900
2017/08/21 1,500 1,502 1,487 1,487 1,200
2017/08/18 1,485 1,500 1,485 1,500 1,500
2017/08/17 1,500 1,500 1,500 1,500 100
2017/08/16 1,500 1,522 1,481 1,482 2,500
2017/08/15 1,484 1,484 1,480 1,480 2,600
2017/08/14 1,486 1,486 1,481 1,481 1,400
2017/08/10 1,498 1,499 1,494 1,494 4,700
2017/08/09 1,501 1,501 1,495 1,500 800
2017/08/08 1,500 1,501 1,500 1,500 1,300
2017/08/07 1,511 1,511 1,498 1,498 700
2017/08/04 1,519 1,519 1,503 1,519 2,000
2017/08/03 1,500 1,534 1,500 1,504 3,800
2017/08/02 1,503 1,510 1,501 1,501 1,100
2017/08/01 1,505 1,505 1,504 1,504 1,600
2017/07/31 1,512 1,512 1,506 1,506 700
2017/07/28 1,522 1,522 1,515 1,515 2,000
2017/07/27 1,520 1,520 1,515 1,515 900
2017/07/26 1,515 1,523 1,515 1,515 600
2017/07/25 1,523 1,523 1,514 1,514 800
2017/07/24 1,513 1,520 1,513 1,514 500
2017/07/21 1,517 1,517 1,513 1,513 1,200
2017/07/20 1,522 1,537 1,505 1,513 4,000
2017/07/19 1,520 1,522 1,520 1,522 1,000
2017/07/18 1,546 1,548 1,517 1,538 2,900
2017/07/14 1,535 1,568 1,535 1,546 4,000
2017/07/13 1,528 1,528 1,527 1,527 800
2017/07/12 1,530 1,530 1,527 1,528 1,100
2017/07/11 1,533 1,550 1,526 1,534 4,800
2017/07/10 1,532 1,532 1,525 1,531 2,600
2017/07/07 1,516 1,525 1,515 1,524 3,900
2017/07/06 1,513 1,513 1,502 1,513 2,400
2017/07/05 1,504 1,515 1,504 1,513 600
2017/07/04 1,501 1,510 1,501 1,504 800
2017/07/03 1,502 1,502 1,502 1,502 700
2017/06/30 1,504 1,505 1,502 1,502 1,900
2017/06/29 1,510 1,510 1,505 1,505 2,200
2017/06/28 1,521 1,521 1,509 1,509 1,200
2017/06/27 1,519 1,519 1,509 1,509 700
2017/06/26 1,508 1,513 1,508 1,509 800
2017/06/23 1,533 1,533 1,504 1,508 2,700
2017/06/22 1,513 1,528 1,513 1,528 1,300
2017/06/21 1,511 1,513 1,511 1,513 300
2017/06/20 1,514 1,515 1,504 1,507 2,000
2017/06/19 1,517 1,517 1,504 1,505 700
2017/06/16 1,515 1,515 1,502 1,502 800
2017/06/15 1,502 1,518 1,502 1,508 1,700
2017/06/14 1,505 1,505 1,503 1,503 1,100
2017/06/13 1,508 1,518 1,505 1,514 2,600
2017/06/12 1,530 1,530 1,506 1,508 2,200
2017/06/09 1,532 1,538 1,532 1,534 1,500
2017/06/08 1,505 1,515 1,504 1,504 2,100
2017/06/07 1,515 1,515 1,502 1,504 4,400
2017/06/06 1,520 1,520 1,512 1,512 2,100
2017/06/05 1,523 1,532 1,521 1,521 1,000
2017/06/02 1,532 1,543 1,532 1,536 2,400
2017/06/01 1,519 1,543 1,512 1,543 6,900
2017/05/31 1,559 1,559 1,543 1,543 1,000
2017/05/30 1,543 1,569 1,543 1,543 3,400
2017/05/29 1,570 1,570 1,541 1,541 4,600
2017/05/29 1 -> 0.10 分割
2017/05/26 160 162 159 160 45,000
2017/05/25 159 160 157 159 110,000
2017/05/24 160 163 160 161 26,000
2017/05/23 159 162 159 162 22,000
2017/05/22 161 161 159 159 30,000
2017/05/19 158 161 158 161 17,000
2017/05/18 159 161 157 158 37,000
2017/05/17 162 163 161 162 14,000
2017/05/16 161 165 160 160 23,000
2017/05/15 162 162 160 161 17,000
2017/05/12 165 165 162 163 10,000
2017/05/11 165 167 163 165 27,000
2017/05/10 163 165 163 165 8,000
2017/05/09 161 163 160 163 18,000
2017/05/08 162 163 161 163 15,000
2017/05/02 163 164 161 161 18,000
2017/05/01 163 164 163 163 8,000
2017/04/28 163 164 163 163 4,000
2017/04/27 162 165 161 162 36,000
2017/04/26 161 164 161 161 35,000
2017/04/25 162 162 159 160 17,000
2017/04/24 164 164 159 159 34,000
2017/04/21 161 162 161 161 8,000
2017/04/20 160 162 159 160 15,000
2017/04/19 159 161 159 161 23,000
2017/04/18 155 159 155 155 50,000
2017/04/17 150 155 150 154 21,000
2017/04/14 151 152 150 150 61,000
2017/04/13 156 156 151 153 78,000
2017/04/12 164 164 160 160 104,000
2017/04/11 165 169 165 167 15,000
2017/04/10 165 167 165 166 29,000
2017/04/07 167 167 164 165 91,000
2017/04/06 171 171 166 170 68,000
2017/04/05 173 174 172 172 61,000
2017/04/04 178 178 173 175 114,000
2017/04/03 183 185 178 179 140,000
2017/03/31 176 182 176 178 82,000
2017/03/30 177 177 175 176 49,000
2017/03/29 175 177 175 177 34,000
2017/03/28 176 176 174 174 31,000
2017/03/27 177 177 175 176 37,000
2017/03/24 179 179 174 177 75,000
2017/03/23 180 180 177 177 62,000
2017/03/22 180 182 180 181 40,000
2017/03/21 183 183 181 183 32,000
2017/03/17 184 187 184 184 25,000
2017/03/16 183 185 183 184 37,000
2017/03/15 188 188 183 184 126,000
2017/03/14 189 189 188 188 16,000
2017/03/13 189 190 189 189 31,000
2017/03/10 190 191 190 190 34,000
2017/03/09 191 191 190 190 30,000
2017/03/08 189 198 188 190 192,000
2017/03/07 193 193 189 190 70,000
2017/03/06 193 193 192 192 28,000
2017/03/03 194 195 193 193 31,000
2017/03/02 196 196 194 194 64,000
2017/03/01 195 195 192 193 59,000
2017/02/28 194 196 193 194 41,000
2017/02/27 196 196 191 192 131,000
2017/02/24 195 198 194 194 82,000
2017/02/23 190 204 190 194 680,000
2017/02/22 190 190 189 189 28,000
2017/02/21 189 192 189 189 58,000
2017/02/20 189 189 188 188 21,000
2017/02/17 188 189 187 189 22,000
2017/02/16 190 190 188 189 50,000
2017/02/15 192 192 190 190 12,000
2017/02/14 192 192 190 192 67,000
2017/02/13 190 192 187 191 96,000
2017/02/10 192 194 192 193 34,000
2017/02/09 191 193 191 192 42,000
2017/02/08 190 192 190 191 57,000
2017/02/07 192 193 190 191 39,000
2017/02/06 187 190 187 190 33,000
2017/02/03 190 191 185 187 68,000
2017/02/02 190 190 187 189 37,000
2017/02/01 188 190 184 189 179,000
2017/01/31 195 203 189 189 431,000
2017/01/30 197 197 194 196 99,000
2017/01/27 198 200 196 199 84,000
2017/01/26 203 204 198 200 210,000
2017/01/25 198 201 197 201 317,000
2017/01/24 190 207 189 200 934,000
2017/01/23 185 188 184 187 100,000
2017/01/20 187 187 175 183 297,000
2017/01/19 190 190 187 188 70,000
2017/01/18 191 191 186 188 146,000
2017/01/17 197 201 192 192 535,000
2017/01/16 192 195 186 188 291,000
2017/01/13 184 185 182 184 61,000
2017/01/12 191 191 185 185 41,000
2017/01/11 188 191 188 190 37,000
2017/01/10 187 189 186 188 47,000
2017/01/06 185 188 184 186 52,000
2017/01/05 183 188 182 185 83,000
2017/01/04 183 185 181 184 45,000

このページの先頭へ