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
2018/12/28 2,481 2,483 2,444 2,481 27,700
2018/12/27 2,435 2,479 2,405 2,479 51,700
2018/12/26 2,302 2,370 2,302 2,346 49,900
2018/12/25 2,300 2,309 2,230 2,260 81,100
2018/12/21 2,408 2,420 2,357 2,371 89,600
2018/12/20 2,527 2,527 2,433 2,455 88,100
2018/12/19 2,566 2,569 2,526 2,530 40,500
2018/12/18 2,580 2,587 2,557 2,566 36,700
2018/12/17 2,625 2,625 2,585 2,605 26,600
2018/12/14 2,621 2,626 2,608 2,619 60,400
2018/12/13 2,592 2,607 2,574 2,605 39,900
2018/12/12 2,570 2,583 2,559 2,571 29,500
2018/12/11 2,569 2,570 2,545 2,555 28,100
2018/12/10 2,550 2,562 2,536 2,558 24,100
2018/12/07 2,550 2,585 2,541 2,581 39,100
2018/12/06 2,562 2,562 2,526 2,548 43,700
2018/12/05 2,555 2,582 2,534 2,558 59,300
2018/12/04 2,607 2,636 2,576 2,576 48,700
2018/12/03 2,619 2,621 2,593 2,621 40,300
2018/11/30 2,592 2,618 2,582 2,618 46,000
2018/11/29 2,610 2,615 2,574 2,584 46,600
2018/11/28 2,590 2,610 2,582 2,594 37,100
2018/11/27 2,591 2,600 2,582 2,585 17,200
2018/11/26 2,572 2,582 2,563 2,575 13,500
2018/11/22 2,583 2,600 2,564 2,591 21,300
2018/11/21 2,562 2,579 2,555 2,571 24,600
2018/11/20 2,574 2,590 2,566 2,584 23,600
2018/11/19 2,571 2,580 2,563 2,574 17,500
2018/11/16 2,583 2,593 2,568 2,582 20,600
2018/11/15 2,567 2,585 2,555 2,577 27,100
2018/11/14 2,567 2,604 2,561 2,565 28,000
2018/11/13 2,597 2,606 2,564 2,586 33,100
2018/11/12 2,608 2,636 2,608 2,622 17,800
2018/11/09 2,623 2,637 2,607 2,622 29,700
2018/11/08 2,586 2,619 2,585 2,616 31,600
2018/11/07 2,554 2,603 2,552 2,577 48,000
2018/11/06 2,536 2,558 2,536 2,554 30,200
2018/11/05 2,546 2,546 2,521 2,528 66,800
2018/11/02 2,563 2,563 2,536 2,562 57,400
2018/11/01 2,590 2,590 2,551 2,556 37,400
2018/10/31 2,572 2,606 2,563 2,597 35,500
2018/10/30 2,538 2,568 2,534 2,556 82,500
2018/10/29 2,635 2,637 2,548 2,552 105,900
2018/10/26 2,652 2,679 2,629 2,647 51,400
2018/10/25 2,680 2,704 2,658 2,663 39,100
2018/10/24 2,692 2,730 2,685 2,723 29,500
2018/10/23 2,721 2,743 2,689 2,691 50,700
2018/10/22 2,722 2,776 2,722 2,761 58,400
2018/10/19 2,672 2,760 2,672 2,756 55,300
2018/10/18 2,695 2,718 2,690 2,711 33,200
2018/10/17 2,645 2,699 2,642 2,696 35,900
2018/10/16 2,637 2,653 2,617 2,628 40,400
2018/10/15 2,680 2,688 2,648 2,652 51,000
2018/10/12 2,700 2,722 2,684 2,686 49,100
2018/10/11 2,692 2,739 2,692 2,718 89,800
2018/10/10 2,740 2,800 2,740 2,759 96,100
2018/10/09 2,755 2,782 2,738 2,751 67,900
2018/10/05 2,729 2,772 2,726 2,752 96,600
2018/10/04 2,699 2,737 2,686 2,729 98,800
2018/10/03 2,686 2,705 2,676 2,691 50,000
2018/10/02 2,696 2,718 2,688 2,696 46,900
2018/10/01 2,652 2,697 2,649 2,690 54,900
2018/09/28 2,671 2,679 2,636 2,670 62,200
2018/09/27 2,718 2,724 2,654 2,654 79,700
2018/09/26 2,711 2,724 2,678 2,715 277,400
2018/09/25 2,751 2,761 2,711 2,731 311,400
2018/09/21 2,749 2,759 2,735 2,745 237,500
2018/09/20 2,741 2,746 2,721 2,744 98,100
2018/09/19 2,730 2,741 2,707 2,741 99,000
2018/09/18 2,687 2,697 2,669 2,693 115,100
2018/09/14 2,676 2,693 2,660 2,668 236,600
2018/09/13 2,660 2,693 2,646 2,659 87,500
2018/09/12 2,672 2,672 2,637 2,649 102,400
2018/09/11 2,667 2,667 2,649 2,665 82,200
2018/09/10 2,650 2,663 2,643 2,643 120,200
2018/09/07 2,634 2,647 2,622 2,643 106,900
2018/09/06 2,652 2,652 2,635 2,635 107,300
2018/09/05 2,647 2,656 2,625 2,649 140,000
2018/09/04 2,624 2,656 2,613 2,641 150,100
2018/09/03 2,621 2,625 2,601 2,614 119,500
2018/08/31 2,609 2,624 2,603 2,609 55,000
2018/08/30 2,651 2,654 2,600 2,605 188,900
2018/08/29 2,630 2,652 2,613 2,645 71,100
2018/08/28 2,648 2,648 2,617 2,619 65,000
2018/08/27 2,634 2,643 2,624 2,629 74,100
2018/08/24 2,594 2,633 2,589 2,628 26,500
2018/08/23 2,573 2,601 2,572 2,593 34,800
2018/08/22 2,582 2,585 2,568 2,578 34,800
2018/08/21 2,601 2,601 2,566 2,581 57,700
2018/08/20 2,613 2,617 2,594 2,617 43,600
2018/08/17 2,609 2,619 2,604 2,617 27,200
2018/08/16 2,635 2,635 2,594 2,609 64,900
2018/08/15 2,663 2,672 2,643 2,647 34,200
2018/08/14 2,641 2,670 2,641 2,670 24,500
2018/08/13 2,666 2,672 2,634 2,638 51,500
2018/08/10 2,688 2,697 2,662 2,666 47,500
2018/08/09 2,708 2,709 2,677 2,679 52,000
2018/08/08 2,696 2,726 2,696 2,708 34,300
2018/08/07 2,700 2,717 2,679 2,711 29,700
2018/08/06 2,701 2,714 2,691 2,694 27,700
2018/08/03 2,726 2,726 2,703 2,705 25,200
2018/08/02 2,743 2,759 2,709 2,710 41,700
2018/08/01 2,747 2,747 2,704 2,730 41,000
2018/07/31 2,686 2,712 2,673 2,703 51,900
2018/07/30 2,735 2,745 2,667 2,679 81,600
2018/07/27 2,736 2,742 2,726 2,733 33,800
2018/07/26 2,770 2,790 2,728 2,736 67,200
2018/07/25 2,763 2,765 2,738 2,756 30,100
2018/07/24 2,745 2,766 2,739 2,748 22,500
2018/07/23 2,743 2,758 2,738 2,742 18,200
2018/07/20 2,745 2,756 2,735 2,751 27,800
2018/07/19 2,743 2,754 2,727 2,729 27,300
2018/07/18 2,739 2,777 2,739 2,750 33,900
2018/07/17 2,707 2,764 2,705 2,733 50,900
2018/07/13 2,692 2,724 2,679 2,707 31,600
2018/07/12 2,678 2,711 2,661 2,661 41,100
2018/07/11 2,672 2,698 2,669 2,678 38,500
2018/07/10 2,715 2,727 2,682 2,682 68,500
2018/07/09 2,753 2,753 2,720 2,723 35,700
2018/07/06 2,779 2,788 2,741 2,756 37,200
2018/07/05 2,835 2,835 2,766 2,778 31,000
2018/07/04 2,755 2,815 2,752 2,807 36,100
2018/07/03 2,759 2,780 2,756 2,773 48,300
2018/07/02 2,811 2,811 2,739 2,746 57,300
2018/06/29 2,796 2,821 2,787 2,810 26,000
2018/06/28 2,811 2,816 2,790 2,816 33,100
2018/06/27 2,792 2,838 2,789 2,822 21,700
2018/06/26 2,790 2,794 2,770 2,790 27,800
2018/06/25 2,853 2,853 2,794 2,805 32,800
2018/06/22 2,810 2,853 2,810 2,842 18,800
2018/06/21 2,827 2,843 2,807 2,830 35,400
2018/06/20 2,826 2,848 2,810 2,826 39,900
2018/06/19 2,846 2,848 2,815 2,826 28,500
2018/06/18 2,879 2,881 2,847 2,852 27,700
2018/06/15 2,896 2,905 2,869 2,872 37,200
2018/06/14 2,890 2,899 2,880 2,889 17,000
2018/06/13 2,880 2,905 2,880 2,891 30,200
2018/06/12 2,863 2,887 2,863 2,870 30,600
2018/06/11 2,886 2,904 2,869 2,870 30,000
2018/06/08 2,888 2,907 2,868 2,868 69,100
2018/06/07 2,925 2,925 2,898 2,903 18,300
2018/06/06 2,900 2,925 2,896 2,915 35,900
2018/06/05 2,921 2,921 2,899 2,907 38,400
2018/06/04 2,913 2,941 2,910 2,930 49,500
2018/06/01 2,885 2,918 2,881 2,915 35,200
2018/05/31 2,912 2,917 2,886 2,891 54,200
2018/05/30 2,915 2,916 2,890 2,901 32,500
2018/05/29 2,937 2,948 2,915 2,920 32,800
2018/05/28 2,913 2,933 2,913 2,919 25,000
2018/05/25 2,940 2,945 2,924 2,927 16,900
2018/05/24 2,965 2,976 2,945 2,945 24,100
2018/05/23 2,952 2,962 2,938 2,959 28,600
2018/05/22 2,952 2,958 2,938 2,955 17,100
2018/05/21 2,957 2,969 2,951 2,959 25,200
2018/05/18 2,962 2,976 2,944 2,957 29,800
2018/05/17 2,990 2,990 2,953 2,953 31,300
2018/05/16 2,950 2,969 2,948 2,965 40,300
2018/05/15 2,930 2,954 2,930 2,936 58,100
2018/05/14 2,950 2,955 2,918 2,926 96,700
2018/05/11 2,872 2,940 2,868 2,939 77,600
2018/05/10 2,827 2,871 2,827 2,870 32,500
2018/05/09 2,835 2,853 2,816 2,849 73,100
2018/05/08 2,834 2,870 2,811 2,818 61,900
2018/05/07 2,816 2,829 2,811 2,829 23,900
2018/05/02 2,840 2,840 2,798 2,817 40,500
2018/05/01 2,839 2,845 2,825 2,833 23,400
2018/04/27 2,871 2,871 2,823 2,839 35,400
2018/04/26 2,823 2,841 2,809 2,836 31,900
2018/04/25 2,793 2,823 2,793 2,819 26,100
2018/04/24 2,797 2,818 2,787 2,814 30,200
2018/04/23 2,816 2,822 2,793 2,801 35,600
2018/04/20 2,822 2,842 2,813 2,816 30,400
2018/04/19 2,823 2,830 2,807 2,827 27,900
2018/04/18 2,820 2,844 2,809 2,813 27,100
2018/04/17 2,828 2,835 2,814 2,817 23,400
2018/04/16 2,803 2,830 2,800 2,828 35,300
2018/04/13 2,835 2,843 2,793 2,801 33,500
2018/04/12 2,830 2,871 2,829 2,835 39,100
2018/04/11 2,907 2,907 2,828 2,855 60,500
2018/04/10 2,922 2,961 2,900 2,907 87,000
2018/04/09 2,940 2,989 2,931 2,972 92,100
2018/04/06 2,905 2,990 2,894 2,968 132,600
2018/04/05 2,870 2,947 2,870 2,910 141,600
2018/04/04 2,768 2,856 2,768 2,850 180,100
2018/04/03 2,710 2,771 2,698 2,760 118,900
2018/04/02 2,745 2,746 2,712 2,714 39,100
2018/03/30 2,744 2,761 2,732 2,745 95,200
2018/03/29 2,748 2,756 2,737 2,756 58,900
2018/03/28 2,723 2,749 2,693 2,742 249,700
2018/03/27 2,756 2,796 2,739 2,747 257,500
2018/03/26 2,725 2,734 2,706 2,733 157,800
2018/03/23 2,741 2,747 2,725 2,728 119,600
2018/03/22 2,763 2,769 2,748 2,762 176,200
2018/03/20 2,740 2,746 2,727 2,744 99,300
2018/03/19 2,765 2,765 2,726 2,745 186,000
2018/03/16 2,771 2,777 2,751 2,770 129,900
2018/03/15 2,788 2,788 2,743 2,771 98,700
2018/03/14 2,744 2,764 2,737 2,760 83,300
2018/03/13 2,720 2,751 2,708 2,751 82,500
2018/03/12 2,740 2,740 2,702 2,720 130,500
2018/03/09 2,750 2,769 2,713 2,724 107,200
2018/03/08 2,791 2,793 2,738 2,746 137,400
2018/03/07 2,792 2,839 2,788 2,800 206,800
2018/03/06 2,770 2,837 2,753 2,797 193,600
2018/03/05 2,700 2,756 2,699 2,754 96,500
2018/03/02 2,691 2,720 2,690 2,715 85,800
2018/03/01 2,710 2,722 2,697 2,703 81,700
2018/02/28 2,725 2,747 2,725 2,728 89,100
2018/02/27 2,737 2,737 2,704 2,725 90,700
2018/02/26 2,730 2,735 2,718 2,727 67,200
2018/02/23 2,737 2,741 2,719 2,723 40,600
2018/02/22 2,731 2,740 2,710 2,730 24,500
2018/02/21 2,737 2,768 2,724 2,739 46,900
2018/02/20 2,739 2,740 2,715 2,734 25,300
2018/02/19 2,733 2,738 2,720 2,733 55,300
2018/02/16 2,691 2,732 2,691 2,709 46,000
2018/02/15 2,683 2,698 2,671 2,677 43,700
2018/02/14 2,693 2,705 2,663 2,669 53,800
2018/02/13 2,719 2,719 2,688 2,691 60,600
2018/02/09 2,690 2,723 2,677 2,706 44,900
2018/02/08 2,698 2,728 2,698 2,711 40,900
2018/02/07 2,750 2,778 2,694 2,696 87,900
2018/02/06 2,673 2,701 2,644 2,700 101,700
2018/02/05 2,707 2,743 2,707 2,735 46,100
2018/02/02 2,741 2,763 2,734 2,757 53,800
2018/02/01 2,695 2,749 2,689 2,745 69,500
2018/01/31 2,708 2,720 2,685 2,687 70,400
2018/01/30 2,710 2,724 2,707 2,708 60,100
2018/01/29 2,715 2,724 2,705 2,710 25,400
2018/01/26 2,707 2,725 2,706 2,706 36,800
2018/01/25 2,730 2,730 2,706 2,708 47,500
2018/01/24 2,716 2,737 2,716 2,730 21,000
2018/01/23 2,723 2,729 2,716 2,724 28,200
2018/01/22 2,714 2,716 2,701 2,708 40,500
2018/01/19 2,712 2,728 2,712 2,714 32,800
2018/01/18 2,740 2,741 2,705 2,706 43,300
2018/01/17 2,716 2,730 2,713 2,719 23,500
2018/01/16 2,725 2,734 2,723 2,723 30,300
2018/01/15 2,730 2,741 2,723 2,723 26,800
2018/01/12 2,756 2,756 2,714 2,720 66,600
2018/01/11 2,770 2,782 2,744 2,766 34,000
2018/01/10 2,786 2,793 2,771 2,772 18,400
2018/01/09 2,781 2,790 2,774 2,784 24,900
2018/01/05 2,794 2,794 2,773 2,791 26,500
2018/01/04 2,787 2,787 2,766 2,782 28,800

このページの先頭へ