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
2018/12/28 1,065 1,065 1,035 1,035 1,800
2018/12/27 1,097 1,097 1,007 1,035 800
2018/12/26 958 1,093 958 977 2,800
2018/12/25 1,050 1,050 953 953 2,700
2018/12/21 1,110 1,170 1,110 1,110 2,600
2018/12/20 1,180 1,197 1,050 1,110 2,100
2018/12/19 1,173 1,211 1,173 1,211 800
2018/12/18 1,199 1,234 1,139 1,232 3,000
2018/12/17 1,276 1,276 1,122 1,150 3,700
2018/12/14 1,297 1,297 1,295 1,295 500
2018/12/13 1,317 1,347 1,317 1,347 300
2018/12/12 1,292 1,347 1,292 1,317 700
2018/12/11 1,325 1,325 1,298 1,298 1,500
2018/12/10 1,310 1,318 1,302 1,318 2,400
2018/12/07 1,400 1,400 1,400 1,400 300
2018/12/06 1,392 1,401 1,389 1,400 2,200
2018/12/05 1,396 1,396 1,392 1,392 4,000
2018/12/04 1,402 1,410 1,397 1,397 2,900
2018/12/03 1,401 1,415 1,396 1,399 3,100
2018/11/30 1,415 1,415 1,401 1,401 900
2018/11/29 1,410 1,418 1,407 1,416 600
2018/11/28 1,401 1,423 1,401 1,410 13,200
2018/11/27 1,470 1,564 1,451 1,470 15,300
2018/11/26 1,568 1,568 1,438 1,470 10,100
2018/11/22 1,444 1,459 1,438 1,438 2,400
2018/11/21 1,442 1,444 1,442 1,444 1,000
2018/11/20 1,445 1,450 1,440 1,442 1,000
2018/11/19 1,443 1,446 1,441 1,446 1,300
2018/11/16 1,448 1,448 1,443 1,443 200
2018/11/15 1,459 1,459 1,445 1,448 1,100
2018/11/14 1,460 1,460 1,459 1,459 200
2018/11/13 1,470 1,470 1,431 1,461 1,400
2018/11/12 1,455 1,484 1,455 1,483 2,500
2018/11/09 1,480 1,480 1,445 1,457 1,300
2018/11/08 1,459 1,459 1,451 1,457 1,000
2018/11/07 1,444 1,444 1,444 1,444 100
2018/11/06 1,435 1,440 1,435 1,440 1,500
2018/11/05 1,440 1,440 1,435 1,435 500
2018/11/02 1,418 1,441 1,418 1,432 600
2018/11/01 1,428 1,433 1,410 1,430 2,500
2018/10/31 1,420 1,433 1,412 1,433 1,300
2018/10/30 1,406 1,449 1,406 1,422 1,500
2018/10/29 1,408 1,425 1,408 1,421 500
2018/10/26 1,412 1,432 1,412 1,412 2,300
2018/10/25 1,411 1,437 1,403 1,412 3,100
2018/10/24 1,422 1,436 1,422 1,430 1,600
2018/10/23 1,437 1,437 1,435 1,435 400
2018/10/22 1,458 1,458 1,440 1,440 1,300
2018/10/18 1,458 1,458 1,458 1,458 100
2018/10/16 1,420 1,456 1,420 1,456 400
2018/10/15 1,425 1,433 1,425 1,433 200
2018/10/12 1,433 1,433 1,432 1,432 400
2018/10/11 1,445 1,445 1,410 1,433 2,000
2018/10/10 1,450 1,459 1,450 1,459 200
2018/10/09 1,448 1,477 1,448 1,460 400
2018/10/05 1,448 1,448 1,448 1,448 100
2018/10/04 1,470 1,500 1,447 1,453 4,400
2018/10/03 1,445 1,488 1,445 1,475 2,700
2018/10/02 1,445 1,445 1,443 1,443 900
2018/10/01 1,445 1,445 1,445 1,445 100
2018/09/28 1,447 1,447 1,439 1,444 2,200
2018/09/27 1,438 1,439 1,438 1,439 1,700
2018/09/26 1,438 1,439 1,438 1,438 900
2018/09/25 1,435 1,435 1,431 1,431 1,100
2018/09/21 1,427 1,430 1,427 1,430 800
2018/09/20 1,420 1,420 1,420 1,420 500
2018/09/19 1,420 1,420 1,420 1,420 100
2018/09/18 1,420 1,420 1,420 1,420 400
2018/09/14 1,417 1,417 1,414 1,414 1,200
2018/09/13 1,411 1,411 1,411 1,411 500
2018/09/11 1,408 1,414 1,408 1,414 300
2018/09/10 1,434 1,438 1,408 1,411 600
2018/09/07 1,404 1,404 1,404 1,404 200
2018/09/06 1,405 1,405 1,405 1,405 100
2018/09/05 1,406 1,428 1,406 1,409 700
2018/09/04 1,417 1,417 1,416 1,417 700
2018/09/03 1,401 1,447 1,401 1,417 1,200
2018/08/31 1,406 1,438 1,404 1,438 1,000
2018/08/30 1,405 1,407 1,402 1,405 900
2018/08/29 1,424 1,424 1,401 1,423 1,200
2018/08/28 1,425 1,425 1,419 1,424 1,700
2018/08/27 1,420 1,420 1,419 1,419 400
2018/08/24 1,399 1,411 1,399 1,400 1,500
2018/08/23 1,417 1,417 1,402 1,417 500
2018/08/22 1,415 1,417 1,415 1,417 400
2018/08/21 1,420 1,420 1,415 1,418 1,200
2018/08/20 1,421 1,421 1,398 1,415 1,400
2018/08/17 1,428 1,428 1,408 1,419 500
2018/08/16 1,408 1,412 1,398 1,398 2,700
2018/08/15 1,410 1,426 1,400 1,426 4,000
2018/08/14 1,426 1,426 1,423 1,424 1,300
2018/08/13 1,427 1,427 1,405 1,419 1,700
2018/08/10 1,425 1,425 1,425 1,425 500
2018/08/09 1,425 1,426 1,425 1,426 200
2018/08/08 1,424 1,425 1,420 1,425 700
2018/08/07 1,420 1,420 1,420 1,420 300
2018/08/06 1,405 1,405 1,404 1,404 200
2018/08/03 1,420 1,421 1,420 1,421 300
2018/08/02 1,421 1,421 1,417 1,420 800
2018/08/01 1,418 1,418 1,415 1,415 600
2018/07/31 1,419 1,419 1,405 1,405 700
2018/07/30 1,414 1,431 1,414 1,431 200
2018/07/27 1,412 1,414 1,412 1,414 1,300
2018/07/26 1,412 1,412 1,412 1,412 600
2018/07/25 1,402 1,428 1,398 1,412 3,500
2018/07/24 1,396 1,408 1,396 1,408 600
2018/07/23 1,404 1,408 1,402 1,402 2,700
2018/07/20 1,416 1,416 1,402 1,402 600
2018/07/19 1,418 1,418 1,416 1,416 500
2018/07/18 1,412 1,416 1,410 1,416 800
2018/07/17 1,438 1,438 1,411 1,412 1,600
2018/07/13 1,447 1,447 1,421 1,421 900
2018/07/12 1,406 1,450 1,406 1,436 3,000
2018/07/11 1,422 1,422 1,406 1,406 800
2018/07/10 1,442 1,442 1,442 1,442 600
2018/07/09 1,442 1,442 1,442 1,442 100
2018/07/06 1,410 1,417 1,410 1,417 300
2018/07/05 1,410 1,410 1,410 1,410 1,000
2018/07/04 1,414 1,414 1,409 1,409 800
2018/07/03 1,424 1,424 1,422 1,422 200
2018/07/02 1,449 1,449 1,429 1,445 300
2018/06/29 1,447 1,447 1,447 1,447 200
2018/06/28 1,428 1,429 1,427 1,429 400
2018/06/27 1,452 1,452 1,418 1,427 1,200
2018/06/26 1,439 1,439 1,435 1,435 1,500
2018/06/25 1,428 1,451 1,428 1,435 1,200
2018/06/22 1,452 1,458 1,431 1,431 1,600
2018/06/21 1,436 1,452 1,436 1,452 300
2018/06/20 1,460 1,460 1,426 1,426 1,200
2018/06/19 1,465 1,465 1,430 1,430 1,300
2018/06/18 1,465 1,465 1,411 1,411 2,500
2018/06/14 1,462 1,486 1,460 1,469 1,000
2018/06/13 1,474 1,490 1,470 1,485 2,800
2018/06/12 1,450 1,489 1,450 1,489 1,600
2018/06/11 1,444 1,447 1,444 1,447 700
2018/06/08 1,425 1,430 1,425 1,430 1,200
2018/06/07 1,418 1,418 1,417 1,417 300
2018/06/06 1,423 1,426 1,423 1,424 1,400
2018/06/05 1,442 1,442 1,424 1,424 2,500
2018/06/04 1,441 1,441 1,441 1,441 300
2018/05/31 1,433 1,433 1,425 1,425 500
2018/05/30 1,436 1,436 1,433 1,433 300
2018/05/29 1,439 1,446 1,427 1,446 1,600
2018/05/28 1,457 1,466 1,457 1,457 1,600
2018/05/25 1,457 1,457 1,455 1,457 1,100
2018/05/24 1,454 1,454 1,450 1,450 600
2018/05/23 1,462 1,462 1,451 1,451 2,400
2018/05/22 1,464 1,464 1,462 1,462 600
2018/05/21 1,438 1,455 1,438 1,455 1,600
2018/05/18 1,432 1,438 1,430 1,438 1,000
2018/05/17 1,439 1,439 1,428 1,438 700
2018/05/15 1,428 1,440 1,427 1,440 500
2018/05/14 1,427 1,440 1,427 1,440 700
2018/05/11 1,443 1,443 1,426 1,442 300
2018/05/10 1,443 1,443 1,443 1,443 100
2018/05/09 1,442 1,442 1,435 1,435 600
2018/05/08 1,443 1,443 1,443 1,443 200
2018/05/07 1,441 1,444 1,441 1,444 400
2018/05/02 1,430 1,440 1,430 1,440 400
2018/05/01 1,421 1,441 1,421 1,441 600
2018/04/27 1,437 1,437 1,428 1,430 700
2018/04/26 1,441 1,441 1,437 1,437 1,700
2018/04/25 1,425 1,439 1,425 1,439 1,300
2018/04/24 1,427 1,442 1,425 1,441 2,700
2018/04/23 1,410 1,427 1,410 1,427 1,100
2018/04/20 1,396 1,418 1,396 1,410 2,200
2018/04/19 1,404 1,404 1,390 1,390 1,600
2018/04/18 1,391 1,397 1,391 1,396 800
2018/04/17 1,400 1,400 1,385 1,387 3,900
2018/04/16 1,401 1,401 1,395 1,395 1,500
2018/04/13 1,413 1,413 1,400 1,400 2,400
2018/04/12 1,402 1,402 1,399 1,400 700
2018/04/11 1,404 1,408 1,400 1,400 2,300
2018/04/10 1,410 1,415 1,399 1,405 3,800
2018/04/09 1,430 1,433 1,384 1,405 38,800
2018/04/06 1,482 1,550 1,482 1,548 11,600
2018/04/05 1,468 1,479 1,456 1,478 2,100
2018/04/04 1,461 1,485 1,461 1,470 2,500
2018/04/03 1,500 1,500 1,413 1,446 8,900
2018/04/02 1,468 1,546 1,468 1,515 1,700
2018/03/30 1,469 1,469 1,467 1,467 300
2018/03/29 1,461 1,474 1,461 1,474 700
2018/03/28 1,461 1,461 1,461 1,461 100
2018/03/27 1,442 1,443 1,442 1,443 400
2018/03/26 1,431 1,437 1,431 1,431 800
2018/03/23 1,443 1,444 1,431 1,431 1,900
2018/03/20 1,441 1,443 1,441 1,443 300
2018/03/19 1,451 1,452 1,445 1,445 1,100
2018/03/16 1,450 1,451 1,450 1,451 1,600
2018/03/15 1,470 1,495 1,447 1,463 3,500
2018/03/14 1,470 1,483 1,470 1,483 200
2018/03/13 1,465 1,471 1,465 1,470 900
2018/03/12 1,477 1,477 1,445 1,459 1,300
2018/03/09 1,455 1,474 1,455 1,473 1,200
2018/03/08 1,450 1,450 1,450 1,450 100
2018/03/05 1,465 1,465 1,431 1,431 900
2018/03/02 1,505 1,505 1,465 1,465 2,100
2018/03/01 1,504 1,505 1,504 1,505 300
2018/02/28 1,510 1,510 1,504 1,504 1,000
2018/02/27 1,501 1,511 1,500 1,500 1,600
2018/02/26 1,505 1,507 1,502 1,507 4,100
2018/02/23 1,500 1,505 1,500 1,502 900
2018/02/22 1,488 1,499 1,488 1,499 800
2018/02/21 1,480 1,495 1,480 1,488 1,200
2018/02/20 1,474 1,474 1,474 1,474 200
2018/02/19 1,471 1,489 1,471 1,472 900
2018/02/16 1,430 1,450 1,430 1,450 1,000
2018/02/15 1,422 1,440 1,422 1,428 1,900
2018/02/14 1,431 1,431 1,431 1,431 200
2018/02/13 1,471 1,471 1,430 1,430 500
2018/02/09 1,432 1,434 1,404 1,411 4,800
2018/02/08 1,469 1,469 1,454 1,457 900
2018/02/07 1,508 1,508 1,464 1,464 800
2018/02/06 1,496 1,497 1,399 1,430 12,300
2018/02/05 1,513 1,542 1,496 1,513 1,500
2018/02/02 1,541 1,541 1,520 1,520 1,800
2018/02/01 1,556 1,556 1,533 1,533 1,200
2018/01/31 1,593 1,593 1,547 1,556 1,000
2018/01/30 1,562 1,564 1,524 1,524 3,300
2018/01/29 1,607 1,608 1,554 1,559 7,300
2018/01/26 1,600 1,618 1,598 1,606 3,600
2018/01/25 1,646 1,650 1,597 1,602 13,700
2018/01/24 1,659 1,681 1,640 1,640 14,000
2018/01/23 1,651 1,762 1,620 1,699 116,700
2018/01/22 1,724 1,724 1,724 1,724 23,200
2018/01/19 1,432 1,448 1,424 1,424 7,500
2018/01/18 1,450 1,450 1,439 1,444 900
2018/01/17 1,439 1,439 1,436 1,436 800
2018/01/16 1,442 1,449 1,440 1,449 900
2018/01/15 1,458 1,458 1,435 1,439 4,900
2018/01/12 1,441 1,455 1,441 1,455 5,000
2018/01/11 1,430 1,440 1,430 1,440 1,200
2018/01/10 1,436 1,436 1,424 1,424 500
2018/01/09 1,430 1,439 1,425 1,432 6,400
2018/01/05 1,413 1,425 1,413 1,425 1,800
2018/01/04 1,422 1,422 1,407 1,420 1,900

このページの先頭へ