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

木曽路(8160)の株価時系列情報

木曽路(8160)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
2014/12/30 1,977 1,985 1,972 1,980 26,300
2014/12/29 1,939 1,977 1,939 1,971 38,700
2014/12/26 1,934 1,949 1,934 1,945 21,300
2014/12/25 1,930 1,945 1,929 1,945 31,800
2014/12/24 1,934 1,939 1,910 1,931 44,700
2014/12/22 1,935 1,935 1,913 1,918 35,300
2014/12/19 1,915 1,930 1,906 1,930 45,600
2014/12/18 1,914 1,915 1,903 1,906 25,800
2014/12/17 1,895 1,916 1,895 1,895 31,900
2014/12/16 1,906 1,911 1,895 1,895 43,400
2014/12/15 1,897 1,921 1,897 1,914 25,000
2014/12/12 1,900 1,921 1,896 1,900 69,700
2014/12/11 1,902 1,917 1,901 1,905 29,600
2014/12/10 1,910 1,918 1,904 1,904 33,900
2014/12/09 1,914 1,920 1,910 1,910 23,600
2014/12/08 1,921 1,925 1,914 1,918 26,000
2014/12/05 1,919 1,920 1,910 1,914 31,100
2014/12/04 1,922 1,927 1,914 1,918 45,600
2014/12/03 1,940 1,946 1,916 1,918 89,200
2014/12/02 1,920 1,935 1,919 1,934 33,900
2014/12/01 1,910 1,925 1,907 1,913 23,400
2014/11/28 1,916 1,930 1,906 1,911 44,400
2014/11/27 1,915 1,931 1,910 1,910 24,300
2014/11/26 1,921 1,940 1,921 1,924 28,200
2014/11/25 1,903 1,935 1,903 1,921 29,700
2014/11/21 1,925 1,929 1,900 1,913 53,100
2014/11/20 1,926 1,935 1,920 1,924 29,900
2014/11/19 1,940 1,945 1,925 1,925 26,900
2014/11/18 1,937 1,946 1,931 1,944 17,300
2014/11/17 1,966 1,968 1,923 1,928 34,500
2014/11/14 1,966 1,966 1,941 1,966 54,900
2014/11/13 1,915 1,945 1,915 1,944 30,400
2014/11/12 1,924 1,939 1,917 1,919 31,600
2014/11/11 1,910 1,934 1,910 1,924 35,000
2014/11/10 1,904 1,914 1,902 1,907 26,000
2014/11/07 1,901 1,919 1,900 1,906 30,600
2014/11/06 1,930 1,935 1,904 1,904 50,100
2014/11/05 1,899 1,916 1,894 1,914 49,300
2014/11/04 1,939 1,947 1,889 1,889 93,200
2014/10/31 1,910 1,938 1,898 1,929 116,800
2014/10/30 1,867 1,893 1,867 1,870 61,700
2014/10/29 1,870 1,873 1,856 1,864 40,600
2014/10/28 1,866 1,874 1,855 1,865 39,000
2014/10/27 1,851 1,863 1,850 1,862 30,900
2014/10/24 1,872 1,872 1,847 1,851 48,900
2014/10/23 1,888 1,888 1,855 1,860 68,900
2014/10/22 1,896 1,903 1,880 1,888 59,700
2014/10/21 1,896 1,898 1,884 1,896 57,900
2014/10/20 1,876 1,892 1,868 1,884 42,700
2014/10/17 1,859 1,865 1,843 1,843 80,600
2014/10/16 1,870 1,875 1,857 1,859 108,300
2014/10/15 1,870 1,897 1,870 1,876 53,900
2014/10/14 1,896 1,896 1,870 1,870 131,400
2014/10/10 1,905 1,917 1,903 1,910 78,000
2014/10/09 1,933 1,938 1,918 1,923 46,900
2014/10/08 1,929 1,929 1,921 1,923 44,000
2014/10/07 1,971 1,975 1,937 1,942 55,700
2014/10/06 1,969 1,972 1,954 1,959 23,800
2014/10/03 1,923 1,959 1,920 1,951 40,200
2014/10/02 1,943 1,947 1,923 1,923 63,800
2014/10/01 1,955 1,960 1,940 1,941 56,400
2014/09/30 1,981 1,981 1,956 1,957 62,500
2014/09/29 1,996 2,003 1,968 1,978 85,100
2014/09/26 1,981 2,005 1,980 2,003 199,900
2014/09/25 2,007 2,020 2,007 2,018 154,200
2014/09/24 2,006 2,011 2,003 2,007 105,800
2014/09/22 2,020 2,020 2,014 2,016 94,300
2014/09/19 2,012 2,020 2,007 2,020 76,300
2014/09/18 2,000 2,008 2,000 2,008 83,000
2014/09/17 2,007 2,007 2,000 2,000 37,300
2014/09/16 2,008 2,012 2,000 2,001 55,100
2014/09/12 2,011 2,018 2,008 2,014 56,100
2014/09/11 2,020 2,026 2,011 2,014 24,700
2014/09/10 2,008 2,020 2,000 2,020 43,000
2014/09/09 2,010 2,010 2,000 2,005 38,900
2014/09/08 1,995 2,014 1,995 2,010 36,000
2014/09/05 2,009 2,009 1,997 1,999 24,700
2014/09/04 1,992 2,007 1,988 1,997 90,500
2014/09/03 1,985 1,992 1,977 1,987 77,200
2014/09/02 1,963 1,980 1,958 1,973 44,300
2014/09/01 1,964 1,964 1,954 1,961 49,400
2014/08/29 1,963 1,974 1,963 1,967 74,200
2014/08/28 1,948 1,961 1,946 1,959 72,200
2014/08/27 1,943 1,950 1,940 1,948 66,200
2014/08/26 1,952 1,955 1,941 1,942 50,600
2014/08/25 1,969 1,969 1,943 1,952 79,200
2014/08/22 1,970 1,981 1,959 1,970 103,300
2014/08/21 1,969 1,969 1,951 1,963 62,800
2014/08/20 1,967 1,972 1,955 1,968 73,100
2014/08/19 1,960 1,965 1,945 1,960 119,100
2014/08/18 1,906 1,959 1,902 1,941 274,300
2014/08/15 1,880 1,930 1,863 1,912 753,600
2014/08/14 2,023 2,024 2,000 2,010 19,500
2014/08/13 1,999 2,015 1,974 2,011 18,800
2014/08/12 1,979 1,998 1,979 1,996 17,000
2014/08/11 1,988 1,990 1,974 1,984 12,400
2014/08/08 1,978 1,984 1,960 1,965 23,400
2014/08/07 1,953 1,979 1,953 1,978 23,600
2014/08/06 1,966 1,976 1,957 1,957 29,400
2014/08/05 1,992 1,994 1,966 1,968 30,000
2014/08/04 2,006 2,006 1,992 1,992 23,800
2014/08/01 2,000 2,009 2,000 2,000 18,500
2014/07/31 2,018 2,023 2,014 2,014 21,400
2014/07/30 2,010 2,025 2,010 2,023 18,300
2014/07/29 2,013 2,026 2,013 2,022 20,600
2014/07/28 2,014 2,020 2,009 2,019 13,600
2014/07/25 2,005 2,012 2,005 2,012 15,300
2014/07/24 2,009 2,010 2,001 2,005 21,700
2014/07/23 2,010 2,012 2,000 2,007 16,300
2014/07/22 2,020 2,020 2,005 2,009 24,700
2014/07/18 2,007 2,013 2,001 2,013 22,300
2014/07/17 2,011 2,013 2,002 2,007 11,200
2014/07/16 2,009 2,013 1,987 2,009 43,600
2014/07/15 1,997 2,005 1,996 2,000 18,500
2014/07/14 1,986 2,006 1,986 1,998 15,200
2014/07/11 1,990 1,994 1,987 1,993 22,500
2014/07/10 1,996 2,010 1,992 1,992 36,000
2014/07/09 1,996 2,003 1,995 1,996 12,400
2014/07/08 1,994 2,005 1,992 1,996 28,000
2014/07/07 2,000 2,004 1,994 1,994 12,800
2014/07/04 2,003 2,008 1,994 2,003 31,300
2014/07/03 1,990 2,000 1,990 1,995 17,000
2014/07/02 1,995 2,002 1,991 1,994 20,200
2014/07/01 1,996 2,005 1,995 2,002 48,700
2014/06/30 1,996 1,999 1,993 1,996 26,700
2014/06/27 1,987 1,998 1,987 1,998 22,100
2014/06/26 1,991 1,998 1,986 1,990 18,300
2014/06/25 1,997 1,998 1,986 1,991 20,800
2014/06/24 1,965 2,000 1,961 1,997 55,500
2014/06/23 1,979 1,986 1,963 1,967 38,800
2014/06/20 1,959 1,972 1,946 1,972 47,700
2014/06/19 1,922 1,959 1,922 1,959 51,500
2014/06/18 1,911 1,922 1,910 1,921 23,100
2014/06/17 1,902 1,915 1,898 1,910 26,300
2014/06/16 1,899 1,902 1,881 1,890 19,000
2014/06/13 1,887 1,905 1,886 1,895 48,000
2014/06/12 1,902 1,904 1,891 1,893 8,600
2014/06/11 1,888 1,905 1,888 1,902 19,600
2014/06/10 1,905 1,907 1,875 1,883 17,200
2014/06/09 1,910 1,910 1,890 1,899 14,200
2014/06/06 1,904 1,910 1,904 1,910 18,500
2014/06/05 1,900 1,905 1,895 1,904 17,800
2014/06/04 1,896 1,900 1,894 1,900 13,800
2014/06/03 1,898 1,900 1,894 1,898 21,300
2014/06/02 1,885 1,895 1,884 1,894 20,000
2014/05/30 1,883 1,893 1,873 1,885 13,000
2014/05/29 1,863 1,888 1,863 1,884 17,900
2014/05/28 1,878 1,881 1,870 1,877 14,400
2014/05/27 1,891 1,892 1,870 1,873 26,100
2014/05/26 1,854 1,884 1,844 1,882 39,700
2014/05/23 1,835 1,844 1,830 1,841 17,700
2014/05/22 1,818 1,829 1,811 1,828 17,800
2014/05/21 1,816 1,820 1,809 1,812 22,000
2014/05/20 1,830 1,830 1,810 1,812 21,300
2014/05/19 1,830 1,830 1,809 1,810 19,000
2014/05/16 1,834 1,837 1,821 1,822 41,200
2014/05/15 1,850 1,850 1,834 1,836 17,000
2014/05/14 1,835 1,846 1,834 1,838 8,500
2014/05/13 1,836 1,846 1,834 1,837 16,900
2014/05/12 1,836 1,845 1,831 1,831 14,300
2014/05/09 1,835 1,855 1,834 1,836 21,400
2014/05/08 1,837 1,846 1,835 1,835 14,900
2014/05/07 1,855 1,855 1,832 1,833 40,300
2014/05/02 1,863 1,864 1,850 1,854 13,600
2014/05/01 1,847 1,862 1,841 1,857 41,200
2014/04/30 1,845 1,849 1,842 1,843 31,700
2014/04/28 1,879 1,885 1,852 1,855 29,600
2014/04/25 1,875 1,885 1,870 1,875 15,500
2014/04/24 1,865 1,874 1,859 1,864 30,100
2014/04/23 1,860 1,869 1,860 1,865 24,500
2014/04/22 1,864 1,867 1,852 1,853 11,700
2014/04/21 1,870 1,873 1,850 1,856 32,100
2014/04/18 1,864 1,865 1,850 1,865 21,200
2014/04/17 1,857 1,866 1,851 1,853 24,000
2014/04/16 1,863 1,863 1,850 1,854 19,200
2014/04/15 1,850 1,862 1,849 1,853 28,600
2014/04/14 1,828 1,850 1,825 1,833 21,000
2014/04/11 1,828 1,843 1,820 1,828 37,100
2014/04/10 1,847 1,856 1,832 1,833 31,500
2014/04/09 1,850 1,864 1,840 1,842 52,500
2014/04/08 1,855 1,871 1,855 1,862 50,200
2014/04/07 1,850 1,865 1,850 1,861 43,000
2014/04/04 1,862 1,876 1,856 1,856 31,900
2014/04/03 1,870 1,880 1,863 1,863 41,000
2014/04/02 1,877 1,887 1,872 1,872 46,700
2014/04/01 1,897 1,898 1,872 1,874 54,200
2014/03/31 1,906 1,915 1,880 1,890 71,700
2014/03/28 1,905 1,905 1,881 1,899 64,000
2014/03/27 1,878 1,907 1,869 1,907 219,100
2014/03/26 1,925 1,926 1,880 1,885 334,600
2014/03/25 1,940 1,960 1,903 1,903 144,100
2014/03/24 1,894 1,933 1,888 1,924 135,600
2014/03/20 1,874 1,890 1,866 1,876 66,600
2014/03/19 1,889 1,893 1,873 1,874 37,600
2014/03/18 1,892 1,897 1,884 1,889 41,900
2014/03/17 1,870 1,880 1,867 1,868 47,700
2014/03/14 1,881 1,894 1,870 1,870 105,300
2014/03/13 1,876 1,895 1,876 1,889 32,000
2014/03/12 1,873 1,890 1,873 1,881 30,300
2014/03/11 1,884 1,897 1,883 1,891 48,300
2014/03/10 1,878 1,883 1,876 1,877 39,600
2014/03/07 1,863 1,875 1,863 1,872 26,600
2014/03/06 1,871 1,871 1,850 1,862 48,400
2014/03/05 1,867 1,886 1,867 1,871 49,800
2014/03/04 1,865 1,869 1,850 1,866 78,600
2014/03/03 1,842 1,864 1,838 1,864 69,000
2014/02/28 1,850 1,850 1,840 1,847 56,700
2014/02/27 1,853 1,861 1,841 1,841 67,400
2014/02/26 1,853 1,862 1,851 1,852 32,100
2014/02/25 1,874 1,875 1,850 1,852 51,800
2014/02/24 1,860 1,875 1,854 1,861 21,500
2014/02/21 1,856 1,859 1,839 1,858 46,200
2014/02/20 1,854 1,859 1,837 1,839 42,900
2014/02/19 1,861 1,870 1,851 1,855 29,800
2014/02/18 1,864 1,874 1,850 1,872 41,700
2014/02/17 1,850 1,861 1,839 1,861 27,800
2014/02/14 1,859 1,860 1,835 1,849 37,200
2014/02/13 1,881 1,881 1,854 1,855 34,000
2014/02/12 1,880 1,885 1,861 1,872 29,300
2014/02/10 1,875 1,891 1,850 1,871 46,400
2014/02/07 1,859 1,878 1,847 1,869 37,200
2014/02/06 1,846 1,866 1,828 1,847 44,400
2014/02/05 1,833 1,864 1,830 1,851 65,500
2014/02/04 1,855 1,861 1,832 1,833 84,800
2014/02/03 1,873 1,892 1,865 1,874 29,800
2014/01/31 1,877 1,910 1,868 1,888 62,000
2014/01/30 1,890 1,899 1,865 1,875 46,600
2014/01/29 1,880 1,903 1,874 1,903 26,400
2014/01/28 1,870 1,901 1,870 1,880 35,600
2014/01/27 1,866 1,892 1,865 1,869 47,800
2014/01/24 1,900 1,905 1,885 1,889 48,100
2014/01/23 1,919 1,919 1,900 1,900 23,300
2014/01/22 1,920 1,920 1,900 1,914 26,200
2014/01/21 1,911 1,917 1,905 1,915 31,000
2014/01/20 1,894 1,910 1,891 1,906 34,700
2014/01/17 1,875 1,895 1,875 1,890 19,500
2014/01/16 1,888 1,894 1,880 1,880 29,000
2014/01/15 1,890 1,890 1,873 1,884 28,100
2014/01/14 1,880 1,886 1,865 1,870 45,400
2014/01/10 1,881 1,889 1,874 1,889 33,600
2014/01/09 1,885 1,888 1,879 1,884 20,600
2014/01/08 1,879 1,885 1,869 1,885 24,700
2014/01/07 1,873 1,880 1,863 1,867 30,100
2014/01/06 1,859 1,885 1,859 1,880 59,700

このページの先頭へ