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
2010/12/30 92 92 91 91 3,000
2010/12/29 92 92 92 92 1,000
2010/12/28 0 0 0 89 0
2010/12/27 89 90 89 89 5,000
2010/12/24 90 90 89 89 2,000
2010/12/22 89 90 89 90 16,000
2010/12/21 88 89 88 89 4,000
2010/12/20 91 91 89 89 6,000
2010/12/17 90 91 90 91 2,000
2010/12/16 90 91 90 91 6,000
2010/12/15 90 91 90 90 3,000
2010/12/14 91 91 90 90 2,000
2010/12/13 91 91 89 91 6,000
2010/12/10 91 91 91 91 5,000
2010/12/09 90 90 90 90 2,000
2010/12/08 89 89 89 89 4,000
2010/12/07 89 89 89 89 4,000
2010/12/06 0 0 0 89 0
2010/12/03 88 89 88 89 10,000
2010/12/02 88 88 88 88 1,000
2010/12/01 88 88 88 88 1,000
2010/11/30 89 89 88 88 3,000
2010/11/29 87 88 87 88 6,000
2010/11/26 88 88 87 87 9,000
2010/11/25 0 0 0 89 0
2010/11/24 87 89 87 89 4,000
2010/11/22 85 91 85 87 16,000
2010/11/19 85 86 85 85 14,000
2010/11/18 85 85 85 85 6,000
2010/11/17 85 85 85 85 6,000
2010/11/16 86 86 85 85 9,000
2010/11/15 86 86 86 86 9,000
2010/11/12 87 87 85 85 23,000
2010/11/11 86 91 86 87 38,000
2010/11/10 87 89 87 87 6,000
2010/11/09 88 89 86 89 6,000
2010/11/08 0 0 0 88 0
2010/11/05 86 88 86 88 3,000
2010/11/04 89 89 89 89 1,000
2010/11/02 86 86 86 86 5,000
2010/11/01 88 88 87 87 5,000
2010/10/29 89 89 89 89 6,000
2010/10/28 93 96 91 92 18,000
2010/10/27 90 90 89 89 11,000
2010/10/26 90 90 90 90 4,000
2010/10/25 0 0 0 90 0
2010/10/22 90 90 90 90 1,000
2010/10/21 91 91 89 89 5,000
2010/10/20 89 89 89 89 1,000
2010/10/19 91 91 89 89 21,000
2010/10/18 0 0 0 90 0
2010/10/15 90 90 90 90 3,000
2010/10/14 0 0 0 90 0
2010/10/13 90 90 90 90 3,000
2010/10/12 0 0 0 89 0
2010/10/08 89 89 89 89 10,000
2010/10/07 89 89 89 89 2,000
2010/10/06 89 89 89 89 1,000
2010/10/05 0 0 0 89 0
2010/10/04 89 89 89 89 3,000
2010/10/01 91 91 90 90 3,000
2010/09/30 92 92 91 91 2,000
2010/09/29 0 0 0 89 0
2010/09/28 0 0 0 89 0
2010/09/27 0 0 0 89 0
2010/09/24 0 0 0 89 0
2010/09/22 89 89 89 89 7,000
2010/09/21 0 0 0 89 0
2010/09/17 89 89 89 89 1,000
2010/09/16 91 91 89 89 5,000
2010/09/15 0 0 0 91 0
2010/09/14 0 0 0 91 0
2010/09/13 91 91 91 91 1,000
2010/09/10 91 91 91 91 1,000
2010/09/09 90 91 90 91 4,000
2010/09/08 90 90 90 90 22,000
2010/09/07 0 0 0 88 0
2010/09/06 0 0 0 88 0
2010/09/03 88 88 88 88 6,000
2010/09/02 87 88 87 88 3,000
2010/09/01 0 0 0 88 0
2010/08/31 88 88 88 88 2,000
2010/08/30 88 88 88 88 1,000
2010/08/27 0 0 0 88 0
2010/08/26 88 88 88 88 1,000
2010/08/25 89 89 89 89 2,000
2010/08/24 90 90 90 90 1,000
2010/08/23 89 90 89 90 3,000
2010/08/20 89 89 88 88 5,000
2010/08/19 87 87 87 87 2,000
2010/08/18 88 88 88 88 1,000
2010/08/17 87 87 87 87 1,000
2010/08/16 89 89 89 89 2,000
2010/08/13 89 89 89 89 1,000
2010/08/12 88 88 88 88 6,000
2010/08/11 88 88 88 88 2,000
2010/08/10 0 0 0 88 0
2010/08/09 0 0 0 88 0
2010/08/06 90 90 88 88 3,000
2010/08/05 89 89 88 89 11,000
2010/08/04 89 90 89 90 3,000
2010/08/03 0 0 0 92 0
2010/08/02 91 92 91 92 3,000
2010/07/30 90 91 90 91 2,000
2010/07/29 86 87 86 87 11,000
2010/07/28 91 91 91 91 1,000
2010/07/27 90 90 90 90 2,000
2010/07/26 91 91 90 90 10,000
2010/07/23 0 0 0 90 0
2010/07/22 92 92 90 90 13,000
2010/07/21 96 96 96 96 1,000
2010/07/20 0 0 0 96 0
2010/07/16 0 0 0 96 0
2010/07/15 96 96 96 96 1,000
2010/07/14 0 0 0 93 0
2010/07/13 0 0 0 93 0
2010/07/12 93 93 93 93 3,000
2010/07/09 93 93 93 93 2,000
2010/07/08 96 96 93 93 3,000
2010/07/07 0 0 0 93 0
2010/07/06 0 0 0 93 0
2010/07/05 0 0 0 93 0
2010/07/02 0 0 0 93 0
2010/07/01 0 0 0 93 0
2010/06/30 0 0 0 93 0
2010/06/29 93 93 93 93 1,000
2010/06/28 0 0 0 94 0
2010/06/25 0 0 0 94 0
2010/06/24 94 94 94 94 2,000
2010/06/23 0 0 0 94 0
2010/06/22 0 0 0 94 0
2010/06/21 0 0 0 94 0
2010/06/18 0 0 0 94 0
2010/06/17 94 94 94 94 1,000
2010/06/16 93 94 93 94 2,000
2010/06/15 0 0 0 91 0
2010/06/14 0 0 0 91 0
2010/06/11 0 0 0 91 0
2010/06/10 91 91 91 91 1,000
2010/06/09 94 94 94 94 1,000
2010/06/08 90 90 90 90 2,000
2010/06/07 0 0 0 93 0
2010/06/04 0 0 0 93 0
2010/06/03 0 0 0 93 0
2010/06/02 0 0 0 93 0
2010/06/01 93 93 93 93 6,000
2010/05/31 0 0 0 92 0
2010/05/28 92 92 92 92 1,000
2010/05/27 0 0 0 91 0
2010/05/26 91 91 91 91 4,000
2010/05/25 0 0 0 90 0
2010/05/24 0 0 0 90 0
2010/05/21 94 94 90 90 7,000
2010/05/20 0 0 0 94 0
2010/05/19 95 95 93 94 5,000
2010/05/18 97 97 94 94 16,000
2010/05/17 0 0 0 100 0
2010/05/14 0 0 0 100 0
2010/05/13 0 0 0 100 0
2010/05/12 0 0 0 100 0
2010/05/11 0 0 0 100 0
2010/05/10 100 100 100 100 1,000
2010/05/07 103 103 100 102 11,000
2010/05/06 103 103 103 103 1,000
2010/04/30 105 105 104 105 7,000
2010/04/28 0 0 0 105 0
2010/04/27 105 105 102 105 9,000
2010/04/26 101 105 101 105 19,000
2010/04/23 98 98 98 98 4,000
2010/04/22 97 100 97 100 11,000
2010/04/21 99 99 95 99 21,000
2010/04/20 99 99 99 99 1,000
2010/04/19 99 99 99 99 1,000
2010/04/16 99 100 98 100 4,000
2010/04/15 98 98 98 98 1,000
2010/04/14 99 99 99 99 1,000
2010/04/13 98 98 98 98 3,000
2010/04/12 99 99 99 99 12,000
2010/04/09 99 100 99 100 3,000
2010/04/08 97 99 95 99 16,000
2010/04/07 97 97 97 97 1,000
2010/04/06 96 97 96 97 2,000
2010/04/05 96 97 96 97 2,000
2010/04/02 95 96 95 96 4,000
2010/04/01 95 97 95 97 3,000
2010/03/31 95 95 95 95 2,000
2010/03/30 96 96 96 96 3,000
2010/03/29 96 96 96 96 10,000
2010/03/26 102 102 101 101 5,000
2010/03/25 101 101 101 101 46,000
2010/03/24 100 100 100 100 2,000
2010/03/23 99 102 99 102 11,000
2010/03/19 99 99 99 99 2,000
2010/03/18 97 99 97 99 6,000
2010/03/17 96 97 96 97 2,000
2010/03/16 96 96 95 96 4,000
2010/03/15 94 94 94 94 8,000
2010/03/12 96 96 96 96 1,000
2010/03/11 95 96 95 96 11,000
2010/03/10 97 97 96 96 2,000
2010/03/09 95 95 95 95 1,000
2010/03/08 95 95 94 94 6,000
2010/03/05 93 93 93 93 3,000
2010/03/04 93 93 93 93 2,000
2010/03/03 93 94 93 94 7,000
2010/03/02 93 93 93 93 6,000
2010/03/01 95 95 95 95 1,000
2010/02/26 92 92 92 92 3,000
2010/02/24 93 93 92 93 3,000
2010/02/23 93 93 93 93 1,000
2010/02/22 95 95 92 92 11,000
2010/02/19 92 92 92 92 4,000
2010/02/18 91 91 91 91 1,000
2010/02/17 91 91 91 91 2,000
2010/02/16 91 91 91 91 3,000
2010/02/15 92 92 92 92 1,000
2010/02/12 90 93 90 93 11,000
2010/02/10 90 90 90 90 1,000
2010/02/09 90 90 89 89 10,000
2010/02/08 90 90 90 90 4,000
2010/02/05 90 90 90 90 5,000
2010/02/04 92 92 90 92 15,000
2010/02/03 93 93 93 93 1,000
2010/02/02 91 91 91 91 1,000
2010/01/29 93 93 91 93 21,000
2010/01/28 95 98 95 95 22,000
2010/01/27 93 93 93 93 1,000
2010/01/26 93 93 93 93 4,000
2010/01/25 91 92 91 92 9,000
2010/01/21 92 92 92 92 1,000
2010/01/19 93 93 93 93 1,000
2010/01/18 93 93 93 93 1,000
2010/01/15 93 94 93 94 3,000
2010/01/14 93 93 93 93 1,000
2010/01/13 93 93 93 93 1,000
2010/01/12 91 93 91 93 2,000
2010/01/08 90 90 90 90 1,000
2010/01/07 90 90 90 90 2,000
2010/01/06 93 93 93 93 1,000
2010/01/05 95 95 95 95 1,000
2010/01/04 92 92 92 92 3,000

このページの先頭へ