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

川辺(8123)の株価時系列情報

川辺(8123)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
2009/12/30 91 93 91 92 6,000
2009/12/29 90 90 89 89 2,000
2009/12/28 88 90 88 90 13,000
2009/12/25 88 88 88 88 1,000
2009/12/24 88 89 88 89 11,000
2009/12/22 88 88 86 86 4,000
2009/12/21 90 90 88 88 6,000
2009/12/18 88 89 88 89 3,000
2009/12/17 87 87 87 87 4,000
2009/12/16 90 90 90 90 1,000
2009/12/15 89 92 89 91 7,000
2009/12/14 90 91 89 91 3,000
2009/12/11 88 90 88 90 5,000
2009/12/10 92 92 85 88 34,000
2009/12/09 94 94 93 93 3,000
2009/12/08 95 95 90 90 2,000
2009/12/07 92 92 92 92 1,000
2009/12/04 90 91 90 91 5,000
2009/12/03 87 90 87 90 6,000
2009/12/02 89 89 89 89 1,000
2009/12/01 89 89 89 89 2,000
2009/11/30 87 87 86 86 2,000
2009/11/27 87 87 86 87 15,000
2009/11/26 87 87 87 87 1,000
2009/11/25 90 90 87 87 4,000
2009/11/24 87 87 86 86 8,000
2009/11/20 89 89 88 88 7,000
2009/11/19 90 90 89 89 3,000
2009/11/18 90 91 90 90 8,000
2009/11/16 94 94 92 92 5,000
2009/11/12 88 94 88 94 23,000
2009/11/11 99 99 98 98 4,000
2009/11/10 98 98 98 98 4,000
2009/11/09 100 100 100 100 1,000
2009/11/05 98 98 98 98 1,000
2009/11/02 99 99 99 99 1,000
2009/10/28 99 103 98 103 6,000
2009/10/26 100 100 100 100 2,000
2009/10/23 99 100 99 100 3,000
2009/10/21 98 98 98 98 1,000
2009/10/20 98 98 98 98 4,000
2009/10/13 101 101 101 101 2,000
2009/10/09 100 103 100 103 2,000
2009/10/07 99 99 99 99 1,000
2009/10/06 97 97 97 97 1,000
2009/10/02 98 98 98 98 11,000
2009/10/01 100 100 100 100 1,000
2009/09/30 100 100 100 100 1,000
2009/09/29 98 100 98 98 8,000
2009/09/28 105 105 95 95 44,000
2009/09/24 106 106 106 106 1,000
2009/09/18 111 111 111 111 1,000
2009/09/16 105 111 105 111 8,000
2009/09/14 111 111 108 108 4,000
2009/09/11 111 111 111 111 1,000
2009/09/09 111 111 111 111 1,000
2009/09/04 111 113 110 111 6,000
2009/09/03 112 112 111 111 13,000
2009/09/02 113 113 112 112 5,000
2009/09/01 115 115 115 115 2,000
2009/08/28 114 115 114 114 11,000
2009/08/27 115 115 115 115 2,000
2009/08/24 115 115 115 115 1,000
2009/08/21 114 114 114 114 2,000
2009/08/19 113 113 113 113 5,000
2009/08/17 114 114 114 114 3,000
2009/08/14 115 115 115 115 1,000
2009/08/13 115 115 114 114 4,000
2009/08/12 116 116 115 115 2,000
2009/08/11 116 117 116 117 14,000
2009/08/10 115 115 115 115 1,000
2009/08/07 115 116 115 115 4,000
2009/08/06 116 116 114 115 11,000
2009/08/04 116 117 116 116 5,000
2009/08/03 115 118 115 118 7,000
2009/07/31 115 118 115 118 6,000
2009/07/30 118 118 118 118 2,000
2009/07/29 118 120 118 120 3,000
2009/07/28 116 118 116 118 13,000
2009/07/27 117 118 116 116 7,000
2009/07/24 116 118 115 116 21,000
2009/07/23 117 117 115 116 7,000
2009/07/22 112 123 112 119 32,000
2009/07/21 112 112 111 111 2,000
2009/07/17 112 112 110 110 6,000
2009/07/16 111 114 111 111 5,000
2009/07/15 110 111 110 111 4,000
2009/07/14 107 110 107 108 22,000
2009/07/13 114 114 109 112 26,000
2009/07/10 118 118 115 117 5,000
2009/07/09 119 119 117 119 10,000
2009/07/08 124 125 120 120 35,000
2009/07/07 128 128 123 126 16,000
2009/07/06 129 130 127 127 15,000
2009/07/03 128 130 127 130 22,000
2009/07/02 133 140 129 129 117,000
2009/07/01 126 134 126 129 107,000
2009/06/30 124 125 119 125 41,000
2009/06/29 121 121 120 121 14,000
2009/06/26 120 120 120 120 7,000
2009/06/24 120 120 119 120 6,000
2009/06/23 122 122 120 121 18,000
2009/06/22 124 124 121 123 24,000
2009/06/19 122 122 120 122 19,000
2009/06/18 121 123 121 123 3,000
2009/06/17 121 123 120 123 14,000
2009/06/16 126 126 123 124 29,000
2009/06/15 125 135 122 127 122,000
2009/06/12 120 125 120 125 52,000
2009/06/11 124 124 119 120 54,000
2009/06/10 113 125 113 124 144,000
2009/06/09 113 114 112 113 12,000
2009/06/08 114 114 112 112 6,000
2009/06/05 112 114 112 114 6,000
2009/06/04 114 114 114 114 3,000
2009/06/03 115 116 114 114 5,000
2009/06/02 114 114 113 113 10,000
2009/06/01 112 117 112 112 15,000
2009/05/29 114 114 112 112 7,000
2009/05/28 112 114 111 112 7,000
2009/05/27 113 114 113 113 6,000
2009/05/26 113 113 112 112 4,000
2009/05/25 114 114 110 113 23,000
2009/05/22 116 116 113 115 9,000
2009/05/21 117 117 116 116 8,000
2009/05/20 116 117 114 117 20,000
2009/05/19 121 121 115 117 73,000
2009/05/18 116 120 115 118 51,000
2009/05/15 122 140 114 115 385,000
2009/05/14 126 148 122 137 793,000
2009/05/13 108 108 107 107 10,000
2009/05/12 110 113 109 110 15,000
2009/05/11 112 113 110 110 28,000
2009/05/08 106 128 106 110 216,000
2009/05/07 103 105 103 105 3,000
2009/05/01 103 103 102 102 12,000
2009/04/30 103 103 103 103 4,000
2009/04/28 104 104 104 104 2,000
2009/04/27 103 103 103 103 7,000
2009/04/23 103 103 102 103 4,000
2009/04/22 103 103 103 103 2,000
2009/04/21 105 105 104 104 5,000
2009/04/20 106 106 105 105 11,000
2009/04/17 105 105 105 105 1,000
2009/04/16 103 105 103 105 10,000
2009/04/14 103 103 103 103 1,000
2009/04/13 102 103 102 102 16,000
2009/04/10 103 103 101 101 13,000
2009/04/09 100 101 100 101 5,000
2009/04/08 101 101 100 100 22,000
2009/04/07 100 100 100 100 1,000
2009/04/06 100 100 100 100 2,000
2009/04/03 105 105 102 102 9,000
2009/04/02 102 102 102 102 6,000
2009/04/01 103 103 99 103 11,000
2009/03/31 102 105 101 105 13,000
2009/03/30 105 105 105 105 1,000
2009/03/27 105 105 103 103 4,000
2009/03/26 105 105 103 103 8,000
2009/03/25 117 117 110 110 12,000
2009/03/24 114 114 112 112 15,000
2009/03/23 111 112 111 112 5,000
2009/03/19 109 109 109 109 1,000
2009/03/18 115 115 109 109 5,000
2009/03/17 108 108 108 108 2,000
2009/03/16 106 120 106 107 37,000
2009/03/13 109 109 106 106 10,000
2009/03/12 106 106 106 106 5,000
2009/03/10 106 106 105 105 2,000
2009/03/09 105 106 104 106 8,000
2009/03/06 103 105 103 105 14,000
2009/03/05 102 105 101 103 16,000
2009/03/04 102 103 102 102 8,000
2009/03/03 105 105 105 105 1,000
2009/03/02 103 103 103 103 2,000
2009/02/26 98 101 98 101 6,000
2009/02/25 103 103 100 103 5,000
2009/02/24 98 99 98 99 20,000
2009/02/23 100 100 98 100 16,000
2009/02/20 102 102 100 100 10,000
2009/02/19 102 102 102 102 1,000
2009/02/18 101 103 100 101 19,000
2009/02/17 105 105 103 103 8,000
2009/02/16 107 107 104 106 11,000
2009/02/13 106 117 106 108 30,000
2009/02/12 105 105 105 105 1,000
2009/02/10 105 105 103 103 3,000
2009/02/09 105 105 105 105 3,000
2009/02/06 105 105 105 105 2,000
2009/02/03 105 105 105 105 4,000
2009/01/30 104 106 104 105 4,000
2009/01/29 105 107 105 107 2,000
2009/01/27 106 106 106 106 3,000
2009/01/26 105 105 105 105 5,000
2009/01/23 104 104 104 104 2,000
2009/01/20 105 105 103 104 15,000
2009/01/19 105 105 105 105 2,000
2009/01/16 105 105 105 105 1,000
2009/01/15 104 104 104 104 1,000
2009/01/13 107 107 106 106 6,000
2009/01/09 107 108 106 107 19,000
2009/01/08 105 105 104 105 6,000
2009/01/07 104 105 104 105 8,000
2009/01/06 106 106 104 104 10,000
2009/01/05 105 105 105 105 4,000

このページの先頭へ