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
2016/12/30 2,356 2,369 2,347 2,359 20,600
2016/12/29 2,360 2,362 2,343 2,356 28,000
2016/12/28 2,336 2,365 2,324 2,351 23,500
2016/12/27 2,369 2,369 2,347 2,352 27,700
2016/12/26 2,340 2,378 2,340 2,369 35,100
2016/12/22 2,352 2,364 2,347 2,358 20,900
2016/12/21 2,378 2,378 2,346 2,352 34,400
2016/12/20 2,351 2,369 2,347 2,367 36,700
2016/12/19 2,355 2,370 2,338 2,348 42,000
2016/12/16 2,350 2,356 2,345 2,355 44,000
2016/12/15 2,342 2,350 2,334 2,350 36,600
2016/12/14 2,347 2,350 2,338 2,343 35,300
2016/12/13 2,320 2,348 2,319 2,346 43,400
2016/12/12 2,317 2,317 2,297 2,317 32,700
2016/12/09 2,305 2,314 2,293 2,312 56,300
2016/12/08 2,297 2,318 2,295 2,318 41,100
2016/12/07 2,270 2,287 2,265 2,284 28,100
2016/12/06 2,247 2,271 2,247 2,258 27,200
2016/12/05 2,296 2,296 2,246 2,252 35,400
2016/12/02 2,295 2,316 2,290 2,296 34,600
2016/12/01 2,298 2,323 2,283 2,302 37,000
2016/11/30 2,275 2,287 2,259 2,283 24,800
2016/11/29 2,272 2,292 2,264 2,271 30,900
2016/11/28 2,272 2,288 2,271 2,286 29,600
2016/11/25 2,261 2,274 2,252 2,272 38,300
2016/11/24 2,261 2,267 2,249 2,255 19,100
2016/11/22 2,238 2,257 2,224 2,254 43,200
2016/11/21 2,234 2,241 2,228 2,235 28,100
2016/11/18 2,222 2,230 2,206 2,227 38,600
2016/11/17 2,218 2,220 2,192 2,206 35,400
2016/11/16 2,207 2,220 2,190 2,218 36,700
2016/11/15 2,196 2,199 2,183 2,190 25,000
2016/11/14 2,215 2,215 2,185 2,191 31,200
2016/11/11 2,204 2,219 2,193 2,198 37,000
2016/11/10 2,212 2,231 2,196 2,209 54,000
2016/11/09 2,245 2,251 2,163 2,176 69,300
2016/11/08 2,242 2,247 2,220 2,221 22,400
2016/11/07 2,265 2,277 2,230 2,232 30,600
2016/11/04 2,230 2,248 2,224 2,240 40,800
2016/11/02 2,220 2,244 2,207 2,227 52,500
2016/11/01 2,260 2,260 2,224 2,228 66,800
2016/10/31 2,320 2,336 2,260 2,262 81,500
2016/10/28 2,350 2,350 2,330 2,349 39,200
2016/10/27 2,338 2,351 2,338 2,343 16,700
2016/10/26 2,347 2,358 2,340 2,348 32,000
2016/10/25 2,347 2,360 2,343 2,356 27,300
2016/10/24 2,336 2,353 2,326 2,347 29,300
2016/10/21 2,372 2,372 2,329 2,341 27,900
2016/10/20 2,342 2,373 2,342 2,364 35,100
2016/10/19 2,379 2,386 2,325 2,328 45,300
2016/10/18 2,328 2,396 2,325 2,391 110,500
2016/10/17 2,316 2,326 2,303 2,325 29,000
2016/10/14 2,319 2,322 2,300 2,317 30,000
2016/10/13 2,306 2,326 2,304 2,319 42,000
2016/10/12 2,310 2,325 2,304 2,305 34,300
2016/10/11 2,300 2,345 2,299 2,317 67,500
2016/10/07 2,298 2,299 2,280 2,289 18,800
2016/10/06 2,289 2,308 2,285 2,293 53,700
2016/10/05 2,280 2,292 2,270 2,287 41,000
2016/10/04 2,254 2,281 2,254 2,281 37,500
2016/10/03 2,275 2,285 2,255 2,260 38,900
2016/09/30 2,281 2,286 2,259 2,274 65,100
2016/09/29 2,265 2,285 2,255 2,275 42,000
2016/09/28 2,246 2,270 2,241 2,266 180,400
2016/09/27 2,283 2,297 2,254 2,259 219,300
2016/09/26 2,283 2,300 2,283 2,284 91,900
2016/09/23 2,240 2,308 2,240 2,294 105,400
2016/09/21 2,269 2,285 2,243 2,284 56,500
2016/09/20 2,237 2,279 2,237 2,269 48,200
2016/09/16 2,237 2,239 2,225 2,237 31,200
2016/09/15 2,234 2,242 2,227 2,237 23,600
2016/09/14 2,236 2,244 2,228 2,230 17,100
2016/09/13 2,246 2,248 2,224 2,236 35,700
2016/09/12 2,234 2,245 2,218 2,222 33,600
2016/09/09 2,245 2,250 2,230 2,239 37,900
2016/09/08 2,235 2,250 2,234 2,247 29,400
2016/09/07 2,212 2,224 2,207 2,223 31,300
2016/09/06 2,201 2,227 2,201 2,214 36,900
2016/09/05 2,198 2,205 2,180 2,195 53,200
2016/09/02 2,148 2,182 2,144 2,177 91,000
2016/09/01 2,127 2,159 2,120 2,146 85,100
2016/08/31 2,185 2,185 2,129 2,129 120,900
2016/08/30 2,175 2,187 2,169 2,178 62,500
2016/08/29 2,178 2,190 2,169 2,181 69,700
2016/08/26 2,200 2,200 2,169 2,171 45,300
2016/08/25 2,182 2,191 2,168 2,182 26,300
2016/08/24 2,199 2,199 2,180 2,191 26,300
2016/08/23 2,166 2,194 2,160 2,183 34,200
2016/08/22 2,145 2,165 2,135 2,162 33,100
2016/08/19 2,156 2,165 2,128 2,140 41,100
2016/08/18 2,175 2,184 2,151 2,152 31,400
2016/08/17 2,200 2,208 2,170 2,177 53,500
2016/08/16 2,232 2,232 2,205 2,205 31,100
2016/08/15 2,216 2,238 2,216 2,229 15,300
2016/08/12 2,231 2,232 2,207 2,216 36,900
2016/08/10 2,203 2,225 2,200 2,217 22,900
2016/08/09 2,202 2,224 2,200 2,204 29,200
2016/08/08 2,223 2,236 2,199 2,223 34,900
2016/08/05 2,232 2,244 2,206 2,207 30,600
2016/08/04 2,240 2,253 2,212 2,232 31,200
2016/08/03 2,251 2,268 2,240 2,242 26,300
2016/08/02 2,310 2,310 2,270 2,272 27,600
2016/08/01 2,369 2,369 2,301 2,315 31,100
2016/07/29 2,351 2,370 2,328 2,346 17,900
2016/07/28 2,331 2,351 2,325 2,351 26,300
2016/07/27 2,320 2,339 2,320 2,333 20,100
2016/07/26 2,320 2,340 2,305 2,320 16,000
2016/07/25 2,342 2,352 2,324 2,334 8,700
2016/07/22 2,345 2,361 2,320 2,342 19,700
2016/07/21 2,360 2,380 2,337 2,352 25,400
2016/07/20 2,338 2,359 2,330 2,359 25,100
2016/07/19 2,344 2,344 2,316 2,337 30,300
2016/07/15 2,349 2,349 2,332 2,344 25,500
2016/07/14 2,321 2,359 2,321 2,332 33,500
2016/07/13 2,312 2,330 2,307 2,320 36,200
2016/07/12 2,289 2,315 2,283 2,291 36,700
2016/07/11 2,258 2,285 2,258 2,283 27,700
2016/07/08 2,269 2,283 2,241 2,241 22,100
2016/07/07 2,250 2,270 2,248 2,262 20,100
2016/07/06 2,252 2,255 2,221 2,246 27,100
2016/07/05 2,235 2,252 2,223 2,252 20,700
2016/07/04 2,237 2,246 2,231 2,242 13,300
2016/07/01 2,246 2,270 2,238 2,239 23,400
2016/06/30 2,260 2,267 2,240 2,245 24,000
2016/06/29 2,244 2,257 2,236 2,251 20,200
2016/06/28 2,210 2,268 2,197 2,244 29,500
2016/06/27 2,184 2,217 2,184 2,210 31,200
2016/06/24 2,254 2,260 2,165 2,184 44,600
2016/06/23 2,250 2,254 2,234 2,251 14,100
2016/06/22 2,242 2,259 2,226 2,259 20,500
2016/06/21 2,240 2,243 2,208 2,243 26,200
2016/06/20 2,200 2,217 2,197 2,208 12,800
2016/06/17 2,222 2,239 2,185 2,185 38,400
2016/06/16 2,246 2,246 2,202 2,202 23,700
2016/06/15 2,210 2,252 2,210 2,237 22,200
2016/06/14 2,222 2,231 2,204 2,216 24,100
2016/06/13 2,240 2,240 2,220 2,220 34,200
2016/06/10 2,266 2,266 2,242 2,245 44,000
2016/06/09 2,260 2,264 2,243 2,258 15,600
2016/06/08 2,256 2,264 2,250 2,264 14,500
2016/06/07 2,256 2,263 2,250 2,261 9,500
2016/06/06 2,247 2,261 2,231 2,248 31,200
2016/06/03 2,231 2,260 2,231 2,260 20,600
2016/06/02 2,262 2,262 2,231 2,231 23,800
2016/06/01 2,265 2,290 2,257 2,267 13,800
2016/05/31 2,267 2,271 2,242 2,270 35,700
2016/05/30 2,249 2,276 2,242 2,267 11,500
2016/05/27 2,224 2,250 2,224 2,248 12,300
2016/05/26 2,241 2,243 2,220 2,224 28,800
2016/05/25 2,265 2,265 2,239 2,242 12,800
2016/05/24 2,260 2,260 2,230 2,238 19,800
2016/05/23 2,285 2,285 2,250 2,264 20,400
2016/05/20 2,266 2,273 2,259 2,269 35,300
2016/05/19 2,249 2,284 2,249 2,266 70,300
2016/05/18 2,255 2,260 2,232 2,245 14,700
2016/05/17 2,258 2,260 2,232 2,249 31,300
2016/05/16 2,257 2,261 2,224 2,230 22,400
2016/05/13 2,234 2,253 2,220 2,238 34,100
2016/05/12 2,258 2,258 2,226 2,234 26,800
2016/05/11 2,291 2,292 2,247 2,267 45,400
2016/05/10 2,237 2,265 2,235 2,246 44,400
2016/05/09 2,282 2,290 2,231 2,238 28,100
2016/05/06 2,246 2,286 2,246 2,263 41,700
2016/05/02 2,281 2,281 2,245 2,251 38,100
2016/04/28 2,315 2,345 2,286 2,297 75,700
2016/04/27 2,306 2,320 2,300 2,308 44,000
2016/04/26 2,300 2,315 2,287 2,306 54,500
2016/04/25 2,254 2,314 2,230 2,303 85,200
2016/04/22 2,253 2,275 2,249 2,263 38,400
2016/04/21 2,254 2,278 2,250 2,275 50,700
2016/04/20 2,212 2,244 2,211 2,234 34,900
2016/04/19 2,219 2,223 2,194 2,208 20,500
2016/04/18 2,185 2,195 2,163 2,183 31,800
2016/04/15 2,197 2,211 2,190 2,198 28,300
2016/04/14 2,168 2,229 2,168 2,219 52,200
2016/04/13 2,143 2,155 2,134 2,152 18,700
2016/04/12 2,124 2,147 2,124 2,125 22,400
2016/04/11 2,121 2,131 2,111 2,124 22,500
2016/04/08 2,111 2,146 2,111 2,129 39,800
2016/04/07 2,136 2,150 2,123 2,134 26,400
2016/04/06 2,124 2,143 2,115 2,131 27,900
2016/04/05 2,166 2,167 2,125 2,128 38,300
2016/04/04 2,190 2,208 2,167 2,179 38,000
2016/04/01 2,171 2,211 2,168 2,193 87,200
2016/03/31 2,202 2,215 2,167 2,167 50,800
2016/03/30 2,235 2,244 2,208 2,213 46,500
2016/03/29 2,270 2,274 2,221 2,231 120,600
2016/03/28 2,267 2,295 2,265 2,294 112,500
2016/03/25 2,280 2,292 2,261 2,267 69,600
2016/03/24 2,293 2,295 2,277 2,277 57,100
2016/03/23 2,299 2,316 2,291 2,294 62,700
2016/03/22 2,291 2,313 2,282 2,298 63,700
2016/03/18 2,284 2,286 2,267 2,277 54,600
2016/03/17 2,282 2,298 2,279 2,288 39,500
2016/03/16 2,277 2,281 2,260 2,270 27,300
2016/03/15 2,243 2,283 2,242 2,280 41,800
2016/03/14 2,250 2,260 2,233 2,242 40,400
2016/03/11 2,224 2,245 2,208 2,238 53,800
2016/03/10 2,208 2,240 2,208 2,222 30,600
2016/03/09 2,202 2,228 2,201 2,225 35,300
2016/03/08 2,242 2,242 2,200 2,222 55,300
2016/03/07 2,236 2,251 2,215 2,248 33,600
2016/03/04 2,224 2,236 2,213 2,234 27,400
2016/03/03 2,257 2,257 2,217 2,237 35,800
2016/03/02 2,257 2,273 2,209 2,243 65,900
2016/03/01 2,205 2,231 2,200 2,210 39,700
2016/02/29 2,287 2,309 2,191 2,191 126,400
2016/02/26 2,265 2,278 2,260 2,269 69,700
2016/02/25 2,235 2,264 2,230 2,260 89,900
2016/02/24 2,182 2,246 2,177 2,240 71,500
2016/02/23 2,234 2,240 2,182 2,182 38,400
2016/02/22 2,183 2,235 2,183 2,229 57,000
2016/02/19 2,180 2,199 2,164 2,188 33,900
2016/02/18 2,198 2,226 2,190 2,192 65,800
2016/02/17 2,155 2,186 2,155 2,186 32,500
2016/02/16 2,187 2,188 2,151 2,159 34,400
2016/02/15 2,129 2,189 2,102 2,187 54,700
2016/02/12 2,060 2,103 2,050 2,050 72,900
2016/02/10 2,129 2,151 2,084 2,108 56,500
2016/02/09 2,120 2,162 2,119 2,135 50,300
2016/02/08 2,111 2,209 2,111 2,194 66,600
2016/02/05 2,132 2,155 2,116 2,142 30,100
2016/02/04 2,165 2,165 2,145 2,155 30,300
2016/02/03 2,159 2,170 2,131 2,165 40,800
2016/02/02 2,200 2,206 2,173 2,179 53,100
2016/02/01 2,170 2,197 2,160 2,193 60,800
2016/01/29 2,147 2,157 2,132 2,143 24,400
2016/01/28 2,110 2,148 2,110 2,138 27,700
2016/01/27 2,118 2,126 2,095 2,122 14,700
2016/01/26 2,073 2,114 2,073 2,094 18,200
2016/01/25 2,105 2,114 2,070 2,100 21,000
2016/01/22 2,030 2,061 2,020 2,060 37,500
2016/01/21 2,059 2,060 2,000 2,001 57,500
2016/01/20 2,070 2,092 2,041 2,041 34,100
2016/01/19 2,079 2,114 2,069 2,075 22,300
2016/01/18 2,060 2,095 2,057 2,079 19,900
2016/01/15 2,087 2,132 2,087 2,109 37,800
2016/01/14 2,052 2,077 2,046 2,075 46,000
2016/01/13 2,091 2,093 2,050 2,058 22,500
2016/01/12 2,095 2,101 2,040 2,047 55,500
2016/01/08 2,138 2,145 2,100 2,100 52,300
2016/01/07 2,150 2,163 2,125 2,146 34,600
2016/01/06 2,160 2,167 2,130 2,152 25,100
2016/01/05 2,153 2,192 2,135 2,160 48,500
2016/01/04 2,160 2,174 2,128 2,130 29,000

このページの先頭へ