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

クワザワホールディングス(8104)の株価時系列情報

クワザワホールディングス(8104)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
2011/12/30 248 248 248 248 1,000
2011/12/29 200 200 200 200 1,000
2011/12/27 200 200 200 200 6,000
2011/12/26 200 200 200 200 11,000
2011/12/22 200 200 200 200 5,000
2011/12/21 200 200 200 200 1,000
2011/12/20 210 210 200 200 5,000
2011/12/19 200 210 200 210 8,000
2011/12/16 200 200 200 200 2,000
2011/12/14 200 200 200 200 5,000
2011/12/13 200 200 200 200 5,000
2011/12/12 188 200 188 200 3,000
2011/12/09 180 180 180 180 1,000
2011/12/08 180 180 180 180 4,000
2011/12/06 173 176 173 176 17,000
2011/12/05 180 180 180 180 1,000
2011/12/02 200 200 180 180 6,000
2011/11/30 0 0 0 196 0
2011/11/29 196 196 196 196 1,000
2011/11/28 186 186 186 186 2,000
2011/11/25 0 0 0 186 0
2011/11/24 186 186 186 186 1,000
2011/11/22 0 0 0 185 0
2011/11/21 0 0 0 185 0
2011/11/18 0 0 0 185 0
2011/11/17 185 185 185 185 1,000
2011/11/16 0 0 0 190 0
2011/11/15 185 190 185 190 2,000
2011/11/14 200 200 200 200 6,000
2011/11/11 185 185 185 185 1,000
2011/11/10 175 175 175 175 3,000
2011/11/09 180 180 180 180 2,000
2011/11/08 175 181 175 181 4,000
2011/11/07 170 170 170 170 1,000
2011/11/04 170 170 170 170 1,000
2011/11/02 0 0 0 170 0
2011/11/01 0 0 0 170 0
2011/10/31 170 170 170 170 5,000
2011/10/28 170 170 170 170 5,000
2011/10/27 170 170 170 170 11,000
2011/10/26 170 170 170 170 5,000
2011/10/25 170 170 170 170 3,000
2011/10/24 0 0 0 170 0
2011/10/21 170 170 170 170 2,000
2011/10/20 0 0 0 170 0
2011/10/19 166 170 166 170 3,000
2011/10/18 0 0 0 166 0
2011/10/17 0 0 0 166 0
2011/10/14 0 0 0 166 0
2011/10/13 0 0 0 166 0
2011/10/12 166 166 166 166 2,000
2011/10/11 166 166 166 166 1,000
2011/10/07 0 0 0 176 0
2011/10/06 0 0 0 176 0
2011/10/05 0 0 0 176 0
2011/10/04 176 176 176 176 1,000
2011/10/03 0 0 0 180 0
2011/09/30 0 0 0 180 0
2011/09/29 0 0 0 180 0
2011/09/28 0 0 0 180 0
2011/09/27 0 0 0 180 0
2011/09/26 180 180 180 180 4,000
2011/09/22 0 0 0 180 0
2011/09/21 180 180 180 180 1,000
2011/09/20 178 178 178 178 1,000
2011/09/16 0 0 0 183 0
2011/09/15 0 0 0 183 0
2011/09/14 0 0 0 183 0
2011/09/13 0 0 0 183 0
2011/09/12 0 0 0 183 0
2011/09/09 0 0 0 183 0
2011/09/08 0 0 0 183 0
2011/09/07 0 0 0 183 0
2011/09/06 0 0 0 183 0
2011/09/05 0 0 0 183 0
2011/09/02 0 0 0 183 0
2011/09/01 0 0 0 183 0
2011/08/31 0 0 0 183 0
2011/08/30 0 0 0 183 0
2011/08/29 0 0 0 183 0
2011/08/26 183 183 183 183 7,000
2011/08/25 0 0 0 183 0
2011/08/24 175 183 175 183 6,000
2011/08/23 0 0 0 175 0
2011/08/22 0 0 0 175 0
2011/08/19 0 0 0 175 0
2011/08/18 0 0 0 175 0
2011/08/17 175 175 175 175 2,000
2011/08/16 0 0 0 175 0
2011/08/15 0 0 0 175 0
2011/08/12 175 175 175 175 3,000
2011/08/11 0 0 0 175 0
2011/08/10 0 0 0 175 0
2011/08/09 0 0 0 175 0
2011/08/08 0 0 0 175 0
2011/08/05 0 0 0 175 0
2011/08/04 175 175 175 175 3,000
2011/08/03 175 175 175 175 1,000
2011/08/02 0 0 0 180 0
2011/08/01 0 0 0 180 0
2011/07/29 0 0 0 180 0
2011/07/28 180 180 180 180 1,000
2011/07/27 0 0 0 190 0
2011/07/26 190 190 190 190 5,000
2011/07/25 0 0 0 190 0
2011/07/22 0 0 0 190 0
2011/07/21 0 0 0 190 0
2011/07/20 190 190 190 190 14,000
2011/07/19 0 0 0 190 0
2011/07/15 180 190 180 190 11,000
2011/07/14 0 0 0 180 0
2011/07/13 180 180 180 180 1,000
2011/07/12 0 0 0 185 0
2011/07/11 0 0 0 185 0
2011/07/08 0 0 0 185 0
2011/07/07 0 0 0 185 0
2011/07/06 0 0 0 185 0
2011/07/05 0 0 0 185 0
2011/07/04 0 0 0 185 0
2011/07/01 0 0 0 185 0
2011/06/30 0 0 0 185 0
2011/06/29 0 0 0 185 0
2011/06/28 185 185 185 185 1,000
2011/06/27 185 185 185 185 11,000
2011/06/24 185 185 185 185 5,000
2011/06/23 0 0 0 185 0
2011/06/22 0 0 0 185 0
2011/06/21 0 0 0 185 0
2011/06/20 0 0 0 185 0
2011/06/17 185 185 185 185 5,000
2011/06/16 0 0 0 185 0
2011/06/15 0 0 0 185 0
2011/06/14 185 185 185 185 1,000
2011/06/13 0 0 0 190 0
2011/06/10 0 0 0 190 0
2011/06/09 0 0 0 190 0
2011/06/08 0 0 0 190 0
2011/06/07 0 0 0 190 0
2011/06/06 0 0 0 190 0
2011/06/03 0 0 0 190 0
2011/06/02 190 190 190 190 5,000
2011/06/01 0 0 0 190 0
2011/05/31 0 0 0 190 0
2011/05/30 190 190 190 190 5,000
2011/05/27 190 190 190 190 6,000
2011/05/26 200 200 200 200 5,000
2011/05/25 0 0 0 200 0
2011/05/24 0 0 0 200 0
2011/05/23 0 0 0 200 0
2011/05/20 0 0 0 200 0
2011/05/19 0 0 0 200 0
2011/05/18 0 0 0 200 0
2011/05/17 200 200 200 200 10,000
2011/05/16 0 0 0 200 0
2011/05/13 0 0 0 200 0
2011/05/12 200 200 200 200 5,000
2011/05/11 0 0 0 200 0
2011/05/10 0 0 0 200 0
2011/05/09 200 200 200 200 10,000
2011/05/06 200 210 200 210 2,000
2011/05/02 0 0 0 200 0
2011/04/28 0 0 0 200 0
2011/04/27 0 0 0 200 0
2011/04/26 200 200 200 200 5,000
2011/04/25 0 0 0 200 0
2011/04/22 190 200 190 200 6,000
2011/04/21 0 0 0 200 0
2011/04/20 0 0 0 200 0
2011/04/19 0 0 0 200 0
2011/04/18 0 0 0 200 0
2011/04/15 0 0 0 200 0
2011/04/14 0 0 0 200 0
2011/04/13 0 0 0 200 0
2011/04/12 0 0 0 200 0
2011/04/11 0 0 0 200 0
2011/04/08 0 0 0 200 0
2011/04/07 200 200 200 200 2,000
2011/04/06 200 200 200 200 5,000
2011/04/05 0 0 0 200 0
2011/04/04 0 0 0 200 0
2011/04/01 200 200 200 200 1,000
2011/03/31 180 180 180 180 2,000
2011/03/30 0 0 0 180 0
2011/03/29 180 180 180 180 1,000
2011/03/28 180 180 180 180 5,000
2011/03/25 180 180 180 180 5,000
2011/03/24 180 180 180 180 5,000
2011/03/23 180 180 180 180 5,000
2011/03/22 0 0 0 180 0
2011/03/18 0 0 0 180 0
2011/03/17 0 0 0 180 0
2011/03/16 0 0 0 180 0
2011/03/15 180 180 180 180 3,000
2011/03/14 180 182 180 180 12,000
2011/03/11 0 0 0 180 0
2011/03/10 0 0 0 180 0
2011/03/09 0 0 0 180 0
2011/03/08 0 0 0 180 0
2011/03/07 0 0 0 180 0
2011/03/04 0 0 0 180 0
2011/03/03 0 0 0 180 0
2011/03/02 0 0 0 180 0
2011/03/01 0 0 0 180 0
2011/02/28 180 180 180 180 5,000
2011/02/25 0 0 0 180 0
2011/02/24 0 0 0 180 0
2011/02/23 0 0 0 180 0
2011/02/22 0 0 0 180 0
2011/02/21 180 180 180 180 1,000
2011/02/18 0 0 0 180 0
2011/02/17 0 0 0 180 0
2011/02/16 0 0 0 180 0
2011/02/15 0 0 0 180 0
2011/02/14 0 0 0 180 0
2011/02/10 0 0 0 180 0
2011/02/09 0 0 0 180 0
2011/02/08 180 180 180 180 1,000
2011/02/07 0 0 0 180 0
2011/02/04 0 0 0 180 0
2011/02/03 0 0 0 180 0
2011/02/02 0 0 0 180 0
2011/02/01 0 0 0 180 0
2011/01/31 0 0 0 180 0
2011/01/28 0 0 0 180 0
2011/01/27 0 0 0 180 0
2011/01/26 180 180 180 180 6,000
2011/01/25 180 180 180 180 2,000
2011/01/24 178 180 178 180 2,000
2011/01/21 0 0 0 183 0
2011/01/20 183 183 183 183 2,000
2011/01/19 0 0 0 184 0
2011/01/18 0 0 0 184 0
2011/01/17 0 0 0 184 0
2011/01/14 184 184 184 184 2,000
2011/01/13 0 0 0 184 0
2011/01/12 184 184 184 184 2,000
2011/01/11 0 0 0 183 0
2011/01/07 0 0 0 183 0
2011/01/06 0 0 0 183 0
2011/01/05 0 0 0 183 0
2011/01/04 183 183 183 183 1,000

このページの先頭へ