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
2015/12/30 2,144 2,161 2,133 2,160 25,300
2015/12/29 2,145 2,153 2,132 2,146 21,300
2015/12/28 2,136 2,141 2,125 2,134 10,900
2015/12/25 2,150 2,150 2,119 2,128 18,800
2015/12/24 2,150 2,156 2,119 2,127 25,300
2015/12/22 2,153 2,153 2,142 2,142 22,200
2015/12/21 2,157 2,168 2,123 2,140 41,900
2015/12/18 2,151 2,170 2,150 2,151 36,800
2015/12/17 2,145 2,159 2,134 2,150 42,300
2015/12/16 2,145 2,147 2,110 2,130 28,300
2015/12/15 2,141 2,150 2,127 2,134 38,100
2015/12/14 2,100 2,140 2,100 2,133 24,900
2015/12/11 2,142 2,143 2,119 2,140 67,900
2015/12/10 2,091 2,127 2,091 2,112 55,700
2015/12/09 2,100 2,115 2,089 2,090 28,000
2015/12/08 2,110 2,128 2,104 2,110 19,100
2015/12/07 2,115 2,138 2,115 2,120 30,400
2015/12/04 2,118 2,118 2,106 2,115 21,800
2015/12/03 2,103 2,128 2,103 2,123 36,800
2015/12/02 2,119 2,120 2,102 2,105 18,100
2015/12/01 2,104 2,113 2,089 2,110 23,100
2015/11/30 2,091 2,105 2,085 2,085 21,600
2015/11/27 2,102 2,110 2,098 2,098 10,600
2015/11/26 2,090 2,104 2,087 2,103 23,200
2015/11/25 2,104 2,104 2,082 2,082 24,400
2015/11/24 2,111 2,122 2,098 2,104 41,400
2015/11/20 2,103 2,114 2,100 2,111 24,100
2015/11/19 2,101 2,113 2,090 2,104 35,300
2015/11/18 2,100 2,109 2,093 2,095 25,700
2015/11/17 2,108 2,110 2,090 2,104 22,700
2015/11/16 2,095 2,106 2,082 2,097 27,900
2015/11/13 2,088 2,104 2,086 2,101 33,100
2015/11/12 2,098 2,106 2,080 2,095 32,000
2015/11/11 2,080 2,100 2,079 2,095 37,400
2015/11/10 2,037 2,079 2,037 2,079 28,100
2015/11/09 2,038 2,068 2,037 2,068 60,100
2015/11/06 2,036 2,050 2,032 2,038 30,400
2015/11/05 2,027 2,040 2,023 2,036 32,500
2015/11/04 2,010 2,034 2,010 2,025 51,700
2015/11/02 2,010 2,013 1,994 2,000 41,300
2015/10/30 2,003 2,015 2,002 2,003 27,300
2015/10/29 2,003 2,014 1,996 2,009 31,600
2015/10/28 2,000 2,011 1,999 2,008 16,300
2015/10/27 2,003 2,014 2,001 2,003 24,800
2015/10/26 2,018 2,018 2,000 2,007 17,300
2015/10/23 2,009 2,012 1,995 2,008 41,200
2015/10/22 1,999 2,010 1,995 1,996 25,900
2015/10/21 2,000 2,011 1,995 2,006 40,400
2015/10/20 2,000 2,006 1,994 1,998 16,300
2015/10/19 1,995 2,001 1,988 2,001 18,500
2015/10/16 2,016 2,016 1,985 1,985 35,000
2015/10/15 1,988 2,013 1,988 2,010 28,100
2015/10/14 1,995 2,009 1,985 1,985 28,700
2015/10/13 1,994 2,015 1,994 2,002 26,200
2015/10/09 2,013 2,013 1,982 1,992 43,000
2015/10/08 2,008 2,008 1,986 1,999 39,500
2015/10/07 2,009 2,024 1,985 2,016 33,000
2015/10/06 2,011 2,017 1,999 2,007 45,500
2015/10/05 1,982 2,010 1,982 2,003 35,600
2015/10/02 1,980 1,982 1,965 1,982 36,900
2015/10/01 1,980 1,986 1,962 1,978 53,900
2015/09/30 2,000 2,018 1,975 1,979 54,900
2015/09/29 1,994 2,008 1,985 1,988 66,300
2015/09/28 2,010 2,019 1,983 2,001 64,000
2015/09/25 2,030 2,058 2,008 2,058 86,700
2015/09/24 2,000 2,021 2,000 2,006 110,100
2015/09/18 2,020 2,025 2,006 2,013 91,500
2015/09/17 2,030 2,037 2,020 2,028 33,800
2015/09/16 2,039 2,039 2,021 2,027 32,600
2015/09/15 2,022 2,048 2,022 2,038 20,600
2015/09/14 2,031 2,049 2,022 2,022 24,300
2015/09/11 2,010 2,054 2,010 2,042 60,000
2015/09/10 2,021 2,043 2,007 2,036 30,500
2015/09/09 2,040 2,047 2,012 2,044 38,800
2015/09/08 2,051 2,058 2,003 2,013 21,900
2015/09/07 2,002 2,059 2,002 2,059 33,400
2015/09/04 2,050 2,050 2,000 2,022 44,000
2015/09/03 2,041 2,055 2,015 2,024 39,800
2015/09/02 2,001 2,060 2,001 2,031 55,000
2015/09/01 2,100 2,101 2,046 2,046 53,800
2015/08/31 2,119 2,120 2,088 2,120 54,300
2015/08/28 2,095 2,105 2,051 2,101 41,100
2015/08/27 2,099 2,101 2,032 2,049 63,300
2015/08/26 2,010 2,075 2,008 2,070 57,200
2015/08/25 2,000 2,060 1,957 2,001 95,700
2015/08/24 2,050 2,067 2,013 2,013 64,900
2015/08/21 2,088 2,088 2,071 2,074 50,500
2015/08/20 2,121 2,151 2,106 2,106 29,300
2015/08/19 2,155 2,161 2,115 2,125 29,700
2015/08/18 2,141 2,162 2,138 2,161 58,300
2015/08/17 2,114 2,136 2,114 2,136 21,800
2015/08/14 2,110 2,119 2,107 2,114 15,700
2015/08/13 2,120 2,122 2,102 2,122 29,200
2015/08/12 2,119 2,133 2,118 2,126 19,200
2015/08/11 2,135 2,135 2,121 2,129 17,200
2015/08/10 2,124 2,137 2,119 2,135 24,000
2015/08/07 2,122 2,131 2,112 2,124 27,300
2015/08/06 2,135 2,144 2,127 2,130 35,700
2015/08/05 2,135 2,146 2,131 2,138 54,200
2015/08/04 2,130 2,135 2,122 2,135 39,800
2015/08/03 2,108 2,135 2,099 2,114 24,700
2015/07/31 2,125 2,130 2,074 2,098 51,400
2015/07/30 2,120 2,139 2,117 2,128 38,900
2015/07/29 2,101 2,118 2,101 2,114 24,300
2015/07/28 2,090 2,110 2,062 2,100 44,400
2015/07/27 2,115 2,120 2,100 2,102 32,900
2015/07/24 2,098 2,120 2,098 2,115 22,000
2015/07/23 2,093 2,115 2,093 2,108 31,100
2015/07/22 2,097 2,103 2,090 2,093 21,200
2015/07/21 2,108 2,115 2,093 2,099 30,300
2015/07/17 2,085 2,108 2,085 2,092 45,600
2015/07/16 2,073 2,079 2,060 2,079 37,600
2015/07/15 2,044 2,074 2,044 2,066 71,600
2015/07/14 2,033 2,055 2,033 2,046 50,000
2015/07/13 2,014 2,028 2,012 2,027 29,100
2015/07/10 2,010 2,021 2,002 2,008 38,800
2015/07/09 2,001 2,017 2,000 2,014 69,400
2015/07/08 2,024 2,031 2,007 2,007 49,000
2015/07/07 2,021 2,033 2,011 2,026 42,800
2015/07/06 2,006 2,016 2,002 2,007 38,800
2015/07/03 2,015 2,025 2,006 2,006 42,400
2015/07/02 2,029 2,029 2,019 2,022 13,900
2015/07/01 2,025 2,028 2,013 2,015 16,100
2015/06/30 2,012 2,023 2,009 2,020 29,500
2015/06/29 2,014 2,024 2,001 2,012 39,900
2015/06/26 2,026 2,030 2,017 2,024 32,500
2015/06/25 2,029 2,034 2,025 2,025 21,100
2015/06/24 2,035 2,035 2,022 2,029 32,900
2015/06/23 2,018 2,033 2,015 2,032 45,600
2015/06/22 2,012 2,020 2,005 2,018 33,700
2015/06/19 2,009 2,013 2,001 2,007 29,900
2015/06/18 2,003 2,008 2,001 2,001 20,200
2015/06/17 2,007 2,015 2,002 2,003 26,500
2015/06/16 2,010 2,027 2,006 2,006 30,500
2015/06/15 2,012 2,015 2,003 2,010 18,000
2015/06/12 2,013 2,018 2,004 2,012 59,900
2015/06/11 2,009 2,019 2,006 2,013 21,900
2015/06/10 2,002 2,018 2,000 2,002 35,000
2015/06/09 2,010 2,016 2,002 2,003 33,400
2015/06/08 2,011 2,016 2,006 2,014 19,400
2015/06/05 2,006 2,017 2,006 2,011 29,300
2015/06/04 2,009 2,023 2,005 2,012 28,800
2015/06/03 2,005 2,024 2,004 2,017 30,800
2015/06/02 2,010 2,022 2,001 2,009 28,000
2015/06/01 2,013 2,025 2,004 2,011 31,000
2015/05/29 2,014 2,024 2,000 2,003 47,200
2015/05/28 2,024 2,024 2,010 2,011 19,100
2015/05/27 2,025 2,028 2,006 2,010 28,000
2015/05/26 2,023 2,025 2,015 2,017 14,800
2015/05/25 2,000 2,020 2,000 2,016 29,600
2015/05/22 2,004 2,013 2,001 2,006 20,200
2015/05/21 2,037 2,037 2,006 2,008 32,400
2015/05/20 2,012 2,018 2,000 2,017 40,700
2015/05/19 1,998 2,009 1,993 2,004 37,900
2015/05/18 1,998 1,999 1,986 1,992 27,200
2015/05/15 1,970 1,992 1,970 1,991 25,900
2015/05/14 1,974 1,978 1,965 1,971 30,500
2015/05/13 1,969 1,983 1,961 1,973 28,700
2015/05/12 1,983 1,983 1,959 1,970 45,900
2015/05/11 1,962 1,980 1,962 1,973 38,400
2015/05/08 1,960 1,968 1,957 1,963 44,700
2015/05/07 1,965 1,996 1,960 1,960 44,600
2015/05/01 1,978 1,981 1,961 1,968 68,600
2015/04/30 1,995 1,995 1,968 1,983 122,900
2015/04/28 2,016 2,017 2,004 2,004 28,400
2015/04/27 1,996 2,018 1,995 2,017 31,100
2015/04/24 2,000 2,012 1,998 1,999 42,300
2015/04/23 2,003 2,010 2,000 2,000 42,900
2015/04/22 2,018 2,018 2,000 2,002 53,000
2015/04/21 2,030 2,030 2,004 2,014 59,200
2015/04/20 2,015 2,023 2,010 2,023 29,900
2015/04/17 2,021 2,028 2,005 2,016 56,200
2015/04/16 2,030 2,035 2,017 2,031 32,800
2015/04/15 2,044 2,055 2,030 2,030 37,700
2015/04/14 2,041 2,050 2,039 2,041 32,100
2015/04/13 2,038 2,047 2,037 2,041 25,000
2015/04/10 2,049 2,049 2,036 2,037 42,400
2015/04/09 2,061 2,065 2,038 2,056 47,500
2015/04/08 2,050 2,069 2,042 2,059 51,900
2015/04/07 2,026 2,055 2,022 2,037 42,200
2015/04/06 2,029 2,037 2,021 2,023 21,500
2015/04/03 2,035 2,053 2,020 2,034 41,800
2015/04/02 2,013 2,048 2,012 2,035 57,100
2015/04/01 2,061 2,066 2,013 2,022 100,800
2015/03/31 2,100 2,104 2,070 2,079 66,300
2015/03/30 2,061 2,099 2,061 2,095 63,300
2015/03/27 2,069 2,103 2,058 2,083 160,000
2015/03/26 2,098 2,114 2,080 2,114 117,700
2015/03/25 2,107 2,107 2,085 2,098 113,800
2015/03/24 2,130 2,130 2,087 2,108 139,900
2015/03/23 2,127 2,134 2,122 2,134 67,300
2015/03/20 2,133 2,141 2,117 2,127 88,000
2015/03/19 2,164 2,164 2,138 2,138 68,700
2015/03/18 2,160 2,173 2,149 2,169 49,900
2015/03/17 2,168 2,180 2,157 2,157 59,600
2015/03/16 2,170 2,170 2,157 2,167 35,100
2015/03/13 2,172 2,174 2,162 2,165 66,400
2015/03/12 2,164 2,177 2,162 2,168 40,300
2015/03/11 2,137 2,164 2,137 2,157 34,100
2015/03/10 2,149 2,156 2,136 2,149 37,800
2015/03/09 2,142 2,148 2,135 2,145 32,000
2015/03/06 2,136 2,147 2,130 2,139 38,700
2015/03/05 2,132 2,141 2,127 2,133 25,300
2015/03/04 2,128 2,143 2,117 2,129 35,600
2015/03/03 2,128 2,148 2,122 2,127 41,400
2015/03/02 2,128 2,140 2,113 2,114 34,500
2015/02/27 2,148 2,155 2,121 2,127 72,600
2015/02/26 2,132 2,148 2,131 2,145 37,900
2015/02/25 2,145 2,145 2,125 2,132 40,600
2015/02/24 2,116 2,144 2,116 2,141 45,000
2015/02/23 2,139 2,139 2,107 2,130 48,300
2015/02/20 2,099 2,126 2,094 2,126 56,700
2015/02/19 2,090 2,099 2,085 2,094 35,400
2015/02/18 2,077 2,098 2,073 2,095 60,700
2015/02/17 2,040 2,077 2,035 2,077 46,000
2015/02/16 2,045 2,048 2,030 2,044 29,700
2015/02/13 2,047 2,049 2,026 2,038 37,500
2015/02/12 2,021 2,068 2,021 2,056 64,600
2015/02/10 2,020 2,020 2,015 2,017 20,700
2015/02/09 2,010 2,018 2,009 2,017 20,500
2015/02/06 2,006 2,015 2,006 2,008 22,700
2015/02/05 2,014 2,014 2,001 2,011 21,800
2015/02/04 2,010 2,012 2,000 2,008 24,600
2015/02/03 2,012 2,020 1,990 1,992 58,700
2015/02/02 2,004 2,025 2,000 2,011 53,100
2015/01/30 2,012 2,023 2,001 2,004 55,900
2015/01/29 2,015 2,020 2,007 2,012 27,200
2015/01/28 2,006 2,020 2,006 2,019 40,200
2015/01/27 2,015 2,015 2,006 2,014 23,400
2015/01/26 1,998 2,017 1,998 2,010 21,700
2015/01/23 2,007 2,007 1,993 2,002 17,000
2015/01/22 1,998 1,999 1,988 1,999 21,800
2015/01/21 2,000 2,006 1,991 1,994 32,200
2015/01/20 1,997 2,008 1,994 2,007 47,700
2015/01/19 1,999 1,999 1,985 1,993 21,200
2015/01/16 1,978 1,993 1,974 1,990 28,100
2015/01/15 1,976 1,998 1,976 1,998 34,600
2015/01/14 1,975 1,989 1,972 1,976 22,300
2015/01/13 1,974 1,985 1,970 1,979 35,300
2015/01/09 1,980 1,995 1,980 1,995 34,200
2015/01/08 1,973 1,995 1,971 1,984 23,400
2015/01/07 1,970 1,979 1,966 1,972 20,600
2015/01/06 1,981 1,999 1,965 1,974 48,800
2015/01/05 1,979 2,000 1,975 1,983 33,700

このページの先頭へ