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
2017/12/29 2,786 2,790 2,778 2,782 10,900
2017/12/28 2,790 2,804 2,781 2,786 28,200
2017/12/27 2,768 2,804 2,768 2,804 40,400
2017/12/26 2,755 2,768 2,755 2,766 26,200
2017/12/25 2,744 2,755 2,744 2,752 27,400
2017/12/22 2,744 2,752 2,737 2,744 26,900
2017/12/21 2,728 2,746 2,717 2,738 35,700
2017/12/20 2,740 2,740 2,721 2,728 29,000
2017/12/19 2,767 2,770 2,741 2,741 26,500
2017/12/18 2,775 2,782 2,758 2,759 32,900
2017/12/15 2,750 2,776 2,741 2,767 43,600
2017/12/14 2,745 2,771 2,744 2,759 41,900
2017/12/13 2,745 2,749 2,729 2,739 39,500
2017/12/12 2,759 2,766 2,739 2,742 36,900
2017/12/11 2,744 2,759 2,740 2,756 29,600
2017/12/08 2,700 2,752 2,700 2,744 57,700
2017/12/07 2,745 2,777 2,721 2,737 59,700
2017/12/06 2,764 2,774 2,726 2,732 43,300
2017/12/05 2,741 2,767 2,726 2,767 36,300
2017/12/04 2,740 2,760 2,737 2,742 48,000
2017/12/01 2,728 2,738 2,708 2,719 34,600
2017/11/30 2,695 2,727 2,690 2,721 37,700
2017/11/29 2,716 2,716 2,690 2,696 22,600
2017/11/28 2,686 2,703 2,684 2,688 25,900
2017/11/27 2,717 2,717 2,686 2,698 29,700
2017/11/24 2,672 2,696 2,670 2,691 24,600
2017/11/22 2,710 2,710 2,667 2,672 38,500
2017/11/21 2,650 2,706 2,646 2,689 53,800
2017/11/20 2,650 2,666 2,635 2,664 46,600
2017/11/17 2,662 2,683 2,654 2,668 41,400
2017/11/16 2,648 2,664 2,636 2,652 40,600
2017/11/15 2,702 2,712 2,641 2,648 95,700
2017/11/14 2,721 2,724 2,701 2,704 27,600
2017/11/13 2,727 2,734 2,717 2,720 25,200
2017/11/10 2,721 2,741 2,718 2,727 47,300
2017/11/09 2,764 2,784 2,737 2,760 59,000
2017/11/08 2,766 2,789 2,754 2,772 44,800
2017/11/07 2,770 2,787 2,761 2,787 40,300
2017/11/06 2,768 2,790 2,768 2,787 66,600
2017/11/02 2,739 2,768 2,720 2,768 58,000
2017/11/01 2,745 2,747 2,725 2,739 48,100
2017/10/31 2,730 2,736 2,707 2,734 40,800
2017/10/30 2,698 2,747 2,691 2,720 130,900
2017/10/27 2,676 2,703 2,676 2,688 50,700
2017/10/26 2,698 2,698 2,681 2,683 46,300
2017/10/25 2,726 2,732 2,694 2,703 58,400
2017/10/24 2,684 2,754 2,679 2,737 99,800
2017/10/23 2,670 2,678 2,651 2,673 59,700
2017/10/20 2,650 2,663 2,640 2,661 57,400
2017/10/19 2,688 2,688 2,664 2,669 71,100
2017/10/18 2,690 2,695 2,674 2,688 85,200
2017/10/17 2,714 2,717 2,691 2,695 60,300
2017/10/16 2,718 2,733 2,716 2,716 36,400
2017/10/13 2,710 2,725 2,708 2,718 49,500
2017/10/12 2,723 2,733 2,710 2,730 33,700
2017/10/11 2,711 2,716 2,704 2,708 34,400
2017/10/10 2,709 2,726 2,705 2,711 30,400
2017/10/06 2,744 2,744 2,709 2,713 35,800
2017/10/05 2,713 2,734 2,712 2,726 31,000
2017/10/04 2,739 2,745 2,712 2,713 42,200
2017/10/03 2,739 2,746 2,721 2,729 48,500
2017/10/02 2,744 2,745 2,722 2,727 46,800
2017/09/29 2,755 2,755 2,732 2,744 50,300
2017/09/28 2,742 2,756 2,720 2,735 59,300
2017/09/27 2,798 2,810 2,724 2,731 264,800
2017/09/26 2,812 2,890 2,811 2,830 207,500
2017/09/25 2,790 2,814 2,781 2,810 197,700
2017/09/22 2,765 2,782 2,750 2,770 129,700
2017/09/21 2,800 2,800 2,761 2,768 130,500
2017/09/20 2,802 2,803 2,789 2,795 114,300
2017/09/19 2,759 2,803 2,751 2,802 134,000
2017/09/15 2,757 2,768 2,728 2,759 181,700
2017/09/14 2,772 2,777 2,758 2,762 51,600
2017/09/13 2,747 2,769 2,747 2,757 42,600
2017/09/12 2,757 2,761 2,738 2,747 53,500
2017/09/11 2,789 2,800 2,746 2,749 43,100
2017/09/08 2,788 2,803 2,763 2,767 107,400
2017/09/07 2,798 2,814 2,794 2,802 106,200
2017/09/06 2,729 2,787 2,725 2,782 95,000
2017/09/05 2,752 2,762 2,701 2,702 87,600
2017/09/04 2,791 2,794 2,747 2,751 118,000
2017/09/01 2,787 2,799 2,781 2,789 49,300
2017/08/31 2,771 2,789 2,768 2,778 62,700
2017/08/30 2,750 2,787 2,739 2,777 134,000
2017/08/29 2,707 2,746 2,707 2,746 101,400
2017/08/28 2,723 2,735 2,690 2,723 135,800
2017/08/25 2,690 2,723 2,679 2,718 62,000
2017/08/24 2,681 2,693 2,676 2,690 34,500
2017/08/23 2,678 2,686 2,655 2,686 63,300
2017/08/22 2,672 2,692 2,662 2,669 48,500
2017/08/21 2,636 2,679 2,631 2,673 76,500
2017/08/18 2,650 2,661 2,635 2,640 65,200
2017/08/17 2,652 2,665 2,648 2,650 23,200
2017/08/16 2,678 2,678 2,647 2,652 52,800
2017/08/15 2,677 2,689 2,670 2,678 38,800
2017/08/14 2,711 2,716 2,667 2,667 63,800
2017/08/10 2,683 2,726 2,683 2,722 35,400
2017/08/09 2,721 2,733 2,679 2,693 61,600
2017/08/08 2,731 2,738 2,722 2,730 19,100
2017/08/07 2,715 2,734 2,713 2,725 38,600
2017/08/04 2,712 2,730 2,707 2,710 36,400
2017/08/03 2,738 2,754 2,723 2,738 34,500
2017/08/02 2,756 2,761 2,735 2,738 40,500
2017/08/01 2,731 2,746 2,725 2,746 41,100
2017/07/31 2,755 2,784 2,726 2,731 70,700
2017/07/28 2,706 2,791 2,700 2,726 62,900
2017/07/27 2,696 2,716 2,692 2,707 33,300
2017/07/26 2,696 2,707 2,690 2,701 21,600
2017/07/25 2,693 2,705 2,675 2,705 26,600
2017/07/24 2,683 2,693 2,667 2,693 28,300
2017/07/21 2,689 2,690 2,680 2,690 21,300
2017/07/20 2,693 2,700 2,675 2,696 37,900
2017/07/19 2,700 2,713 2,690 2,693 21,600
2017/07/18 2,720 2,720 2,682 2,705 37,000
2017/07/14 2,689 2,718 2,689 2,716 28,800
2017/07/13 2,678 2,689 2,666 2,685 15,800
2017/07/12 2,690 2,694 2,664 2,680 35,600
2017/07/11 2,677 2,700 2,667 2,700 29,000
2017/07/10 2,710 2,710 2,680 2,680 22,200
2017/07/07 2,684 2,698 2,677 2,680 43,200
2017/07/06 2,718 2,724 2,693 2,700 31,100
2017/07/05 2,710 2,726 2,691 2,723 36,500
2017/07/04 2,741 2,742 2,712 2,715 33,100
2017/07/03 2,743 2,760 2,735 2,740 38,400
2017/06/30 2,734 2,745 2,694 2,739 71,300
2017/06/29 2,749 2,760 2,728 2,731 28,500
2017/06/28 2,774 2,774 2,748 2,749 32,200
2017/06/27 2,774 2,781 2,758 2,775 33,100
2017/06/26 2,751 2,784 2,751 2,779 31,900
2017/06/23 2,751 2,774 2,739 2,767 25,100
2017/06/22 2,761 2,764 2,751 2,755 22,200
2017/06/21 2,740 2,772 2,730 2,764 68,100
2017/06/20 2,738 2,762 2,736 2,748 43,300
2017/06/19 2,720 2,746 2,720 2,739 50,400
2017/06/16 2,712 2,720 2,701 2,713 35,800
2017/06/15 2,729 2,738 2,707 2,717 34,100
2017/06/14 2,721 2,745 2,710 2,730 74,900
2017/06/13 2,720 2,732 2,718 2,721 45,400
2017/06/12 2,687 2,715 2,677 2,707 74,000
2017/06/09 2,689 2,700 2,675 2,695 62,000
2017/06/08 2,661 2,687 2,659 2,685 58,700
2017/06/07 2,636 2,666 2,625 2,661 50,100
2017/06/06 2,650 2,654 2,628 2,631 30,600
2017/06/05 2,607 2,653 2,587 2,649 52,200
2017/06/02 2,585 2,610 2,577 2,610 55,700
2017/06/01 2,558 2,584 2,553 2,581 35,800
2017/05/31 2,525 2,550 2,525 2,540 46,900
2017/05/30 2,535 2,551 2,513 2,524 44,400
2017/05/29 2,524 2,552 2,524 2,541 45,200
2017/05/26 2,581 2,585 2,523 2,527 64,700
2017/05/25 2,606 2,609 2,581 2,585 47,600
2017/05/24 2,624 2,624 2,605 2,610 20,100
2017/05/23 2,631 2,637 2,605 2,608 28,500
2017/05/22 2,646 2,646 2,600 2,624 36,800
2017/05/19 2,640 2,640 2,617 2,630 36,400
2017/05/18 2,608 2,640 2,608 2,628 25,300
2017/05/17 2,638 2,646 2,610 2,638 48,800
2017/05/16 2,650 2,662 2,626 2,638 39,600
2017/05/15 2,625 2,643 2,625 2,636 33,100
2017/05/12 2,639 2,645 2,625 2,641 39,900
2017/05/11 2,634 2,664 2,629 2,636 96,700
2017/05/10 2,650 2,672 2,628 2,634 60,000
2017/05/09 2,650 2,681 2,602 2,650 88,000
2017/05/08 2,620 2,658 2,619 2,652 65,500
2017/05/02 2,615 2,645 2,615 2,618 59,900
2017/05/01 2,602 2,617 2,602 2,610 27,500
2017/04/28 2,624 2,635 2,604 2,612 34,400
2017/04/27 2,602 2,637 2,602 2,624 61,900
2017/04/26 2,630 2,632 2,603 2,609 50,300
2017/04/25 2,621 2,637 2,621 2,625 38,600
2017/04/24 2,630 2,638 2,604 2,631 61,700
2017/04/21 2,608 2,614 2,587 2,600 37,100
2017/04/20 2,615 2,636 2,596 2,599 52,000
2017/04/19 2,567 2,616 2,567 2,611 63,100
2017/04/18 2,580 2,585 2,567 2,567 33,200
2017/04/17 2,545 2,574 2,545 2,568 35,300
2017/04/14 2,547 2,555 2,539 2,542 20,400
2017/04/13 2,540 2,578 2,540 2,567 39,500
2017/04/12 2,562 2,570 2,541 2,564 39,500
2017/04/11 2,554 2,576 2,550 2,562 46,900
2017/04/10 2,500 2,577 2,500 2,564 112,600
2017/04/07 2,470 2,545 2,458 2,474 79,400
2017/04/06 2,493 2,493 2,463 2,469 36,700
2017/04/05 2,485 2,502 2,480 2,492 29,900
2017/04/04 2,470 2,511 2,470 2,492 70,000
2017/04/03 2,458 2,487 2,451 2,471 57,900
2017/03/31 2,507 2,507 2,445 2,445 94,500
2017/03/30 2,566 2,566 2,505 2,507 76,500
2017/03/29 2,585 2,609 2,564 2,581 273,100
2017/03/28 2,594 2,664 2,589 2,642 235,800
2017/03/27 2,590 2,590 2,559 2,573 151,600
2017/03/24 2,580 2,605 2,571 2,594 104,000
2017/03/23 2,570 2,577 2,561 2,564 121,300
2017/03/22 2,585 2,596 2,570 2,570 177,400
2017/03/21 2,588 2,596 2,580 2,594 82,300
2017/03/17 2,567 2,580 2,558 2,580 84,100
2017/03/16 2,531 2,564 2,531 2,564 39,500
2017/03/15 2,530 2,544 2,528 2,536 51,300
2017/03/14 2,563 2,563 2,532 2,547 67,100
2017/03/13 2,550 2,570 2,550 2,561 35,900
2017/03/10 2,569 2,569 2,540 2,555 70,700
2017/03/09 2,524 2,542 2,524 2,536 52,400
2017/03/08 2,500 2,520 2,492 2,510 44,300
2017/03/07 2,487 2,510 2,472 2,499 46,100
2017/03/06 2,485 2,491 2,472 2,484 47,300
2017/03/03 2,538 2,550 2,460 2,484 91,900
2017/03/02 2,499 2,500 2,482 2,493 44,900
2017/03/01 2,462 2,489 2,462 2,487 28,000
2017/02/28 2,454 2,482 2,454 2,461 49,000
2017/02/27 2,465 2,465 2,436 2,454 41,500
2017/02/24 2,424 2,467 2,424 2,462 55,900
2017/02/23 2,399 2,442 2,399 2,426 68,900
2017/02/22 2,382 2,390 2,366 2,385 46,400
2017/02/21 2,365 2,379 2,360 2,377 25,800
2017/02/20 2,355 2,372 2,354 2,369 23,800
2017/02/17 2,358 2,370 2,354 2,354 29,600
2017/02/16 2,375 2,379 2,355 2,362 25,200
2017/02/15 2,388 2,388 2,375 2,375 35,600
2017/02/14 2,381 2,384 2,368 2,368 25,700
2017/02/13 2,378 2,380 2,364 2,380 35,400
2017/02/10 2,369 2,380 2,365 2,376 44,500
2017/02/09 2,359 2,367 2,342 2,363 20,900
2017/02/08 2,356 2,364 2,330 2,359 51,200
2017/02/07 2,362 2,363 2,351 2,355 20,300
2017/02/06 2,372 2,373 2,360 2,365 12,700
2017/02/03 2,358 2,375 2,352 2,365 30,000
2017/02/02 2,375 2,376 2,355 2,357 25,600
2017/02/01 2,353 2,378 2,350 2,374 37,800
2017/01/31 2,361 2,365 2,340 2,354 35,100
2017/01/30 2,351 2,370 2,345 2,361 22,500
2017/01/27 2,374 2,375 2,351 2,351 21,700
2017/01/26 2,350 2,371 2,328 2,365 37,800
2017/01/25 2,343 2,345 2,339 2,341 15,700
2017/01/24 2,320 2,331 2,318 2,327 22,100
2017/01/23 2,340 2,348 2,318 2,323 22,700
2017/01/20 2,338 2,357 2,338 2,351 19,000
2017/01/19 2,334 2,348 2,325 2,347 23,500
2017/01/18 2,330 2,330 2,308 2,316 16,100
2017/01/17 2,325 2,325 2,307 2,322 24,900
2017/01/16 2,333 2,366 2,328 2,331 38,500
2017/01/13 2,322 2,345 2,322 2,333 25,000
2017/01/12 2,339 2,339 2,317 2,331 27,300
2017/01/11 2,322 2,343 2,320 2,340 23,700
2017/01/10 2,345 2,346 2,315 2,329 54,500
2017/01/06 2,350 2,350 2,318 2,342 38,300
2017/01/05 2,364 2,377 2,355 2,373 29,900
2017/01/04 2,363 2,388 2,357 2,374 36,000

このページの先頭へ