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

千趣会(8165)の株価時系列情報

千趣会(8165)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
1991/12/30 2,300 2,320 2,300 2,320 7,000
1991/12/27 2,270 2,280 2,270 2,280 10,000
1991/12/26 2,260 2,260 2,260 2,260 2,000
1991/12/25 2,300 2,300 2,220 2,220 12,000
1991/12/24 2,280 2,300 2,280 2,280 8,000
1991/12/20 2,300 2,310 2,300 2,300 14,000
1991/12/19 2,300 2,300 2,280 2,280 2,000
1991/12/17 2,320 2,340 2,320 2,340 21,000
1991/12/16 2,300 2,320 2,300 2,320 3,000
1991/12/13 2,300 2,340 2,290 2,300 29,000
1991/12/12 2,250 2,280 2,230 2,280 10,000
1991/12/11 2,180 2,180 2,180 2,180 3,000
1991/12/10 2,270 2,270 2,250 2,250 14,000
1991/12/09 2,290 2,300 2,290 2,290 11,000
1991/12/05 2,260 2,260 2,260 2,260 1,000
1991/12/04 2,280 2,290 2,280 2,290 5,000
1991/12/03 2,300 2,320 2,300 2,320 4,000
1991/12/02 2,280 2,280 2,280 2,280 4,000
1991/11/29 2,290 2,290 2,290 2,290 3,000
1991/11/27 2,290 2,290 2,290 2,290 14,000
1991/11/26 2,290 2,290 2,290 2,290 3,000
1991/11/25 2,300 2,300 2,290 2,290 7,000
1991/11/22 2,300 2,300 2,300 2,300 1,000
1991/11/20 2,320 2,320 2,320 2,320 3,000
1991/11/19 2,310 2,310 2,300 2,300 6,000
1991/11/18 2,360 2,360 2,330 2,330 7,000
1991/11/15 2,390 2,390 2,380 2,380 8,000
1991/11/14 2,400 2,400 2,380 2,400 21,000
1991/11/13 2,360 2,380 2,360 2,380 8,000
1991/11/12 2,380 2,380 2,380 2,380 3,000
1991/11/11 2,420 2,420 2,380 2,380 16,000
1991/11/08 2,430 2,430 2,420 2,430 26,000
1991/11/07 2,430 2,430 2,410 2,430 35,000
1991/11/06 2,400 2,410 2,390 2,410 16,000
1991/11/05 2,390 2,390 2,390 2,390 1,000
1991/11/01 2,360 2,360 2,360 2,360 1,000
1991/10/31 2,370 2,400 2,370 2,400 27,000
1991/10/30 2,330 2,330 2,320 2,320 26,000
1991/10/29 2,320 2,320 2,320 2,320 1,000
1991/10/28 2,310 2,320 2,310 2,320 3,000
1991/10/25 2,290 2,300 2,290 2,300 2,000
1991/10/24 2,300 2,320 2,300 2,320 34,000
1991/10/23 2,290 2,310 2,290 2,300 40,000
1991/10/22 2,300 2,320 2,300 2,320 18,000
1991/10/21 2,420 2,420 2,370 2,370 13,000
1991/10/18 2,440 2,440 2,400 2,430 42,000
1991/10/16 2,400 2,420 2,400 2,420 36,000
1991/10/15 2,360 2,400 2,360 2,400 16,000
1991/10/14 2,360 2,360 2,360 2,360 1,000
1991/10/11 2,410 2,410 2,400 2,400 7,000
1991/10/09 2,420 2,420 2,410 2,410 11,000
1991/10/08 2,450 2,450 2,420 2,420 13,000
1991/10/07 2,500 2,500 2,450 2,460 13,000
1991/10/04 2,500 2,500 2,460 2,500 15,000
1991/10/03 2,530 2,550 2,500 2,530 69,000
1991/10/02 2,500 2,550 2,500 2,550 105,000
1991/10/01 2,450 2,540 2,450 2,500 158,000
1991/09/30 2,450 2,450 2,440 2,450 47,000
1991/09/27 2,450 2,470 2,420 2,450 134,000
1991/09/26 2,300 2,420 2,270 2,420 50,000
1991/09/25 2,300 2,370 2,300 2,300 30,000
1991/09/24 2,290 2,340 2,280 2,340 20,000
1991/09/20 2,240 2,300 2,230 2,300 20,000
1991/09/19 2,140 2,210 2,140 2,200 50,000
1991/09/18 2,150 2,150 2,110 2,150 54,000
1991/09/17 2,140 2,150 2,080 2,150 36,000
1991/09/13 2,080 2,150 2,080 2,150 13,000
1991/09/12 2,210 2,220 2,160 2,160 28,000
1991/09/11 2,220 2,220 2,220 2,220 2,000
1991/09/10 2,200 2,240 2,200 2,220 10,000
1991/09/09 2,160 2,160 2,160 2,160 8,000
1991/09/06 2,160 2,160 2,160 2,160 11,000
1991/09/05 2,150 2,150 2,150 2,150 6,000
1991/09/04 2,150 2,160 2,150 2,150 4,000
1991/09/03 2,140 2,140 2,140 2,140 2,000
1991/08/30 2,110 2,150 2,110 2,130 17,000
1991/08/29 2,110 2,110 2,110 2,110 4,000
1991/08/28 2,150 2,150 2,150 2,150 15,000
1991/08/27 2,150 2,150 2,150 2,150 5,000
1991/08/26 2,240 2,240 2,160 2,160 7,000
1991/08/23 2,240 2,240 2,240 2,240 1,000
1991/08/22 2,210 2,300 2,210 2,300 13,000
1991/08/21 2,150 2,220 2,150 2,220 7,000
1991/08/20 2,240 2,240 2,190 2,190 11,000
1991/08/19 2,230 2,230 2,190 2,230 12,000
1991/08/16 2,220 2,220 2,220 2,220 4,000
1991/08/15 2,300 2,300 2,300 2,300 4,000
1991/08/13 2,300 2,300 2,300 2,300 3,000
1991/08/12 2,450 2,450 2,450 2,450 8,000
1991/08/08 2,360 2,470 2,360 2,460 74,000
1991/08/07 2,310 2,400 2,310 2,400 30,000
1991/08/06 2,340 2,340 2,330 2,330 4,000
1991/08/05 2,310 2,310 2,300 2,300 14,000
1991/08/02 2,300 2,340 2,300 2,300 21,000
1991/08/01 2,370 2,370 2,270 2,270 19,000
1991/07/31 2,420 2,440 2,400 2,400 35,000
1991/07/30 2,380 2,420 2,380 2,420 10,000
1991/07/29 2,270 2,270 2,270 2,270 2,000
1991/07/26 2,270 2,310 2,260 2,270 28,000
1991/07/25 2,310 2,310 2,310 2,310 4,000
1991/07/24 2,440 2,440 2,410 2,410 3,000
1991/07/23 2,450 2,470 2,430 2,470 6,000
1991/07/22 2,480 2,480 2,480 2,480 10,000
1991/07/19 2,400 2,440 2,400 2,440 7,000
1991/07/18 2,400 2,400 2,400 2,400 5,000
1991/07/17 2,450 2,450 2,450 2,450 6,000
1991/07/16 2,410 2,500 2,370 2,500 63,000
1991/07/15 2,350 2,410 2,350 2,410 60,000
1991/07/12 2,260 2,350 2,260 2,350 35,000
1991/07/11 2,250 2,300 2,220 2,260 50,000
1991/07/10 2,160 2,220 2,160 2,220 12,000
1991/07/09 2,140 2,150 2,020 2,150 26,000
1991/07/08 2,300 2,300 2,140 2,140 10,000
1991/07/05 2,300 2,300 2,250 2,300 16,000
1991/07/04 2,320 2,320 2,250 2,300 13,000
1991/07/03 2,450 2,450 2,300 2,320 40,000
1991/07/02 2,500 2,500 2,460 2,460 21,000
1991/07/01 2,500 2,500 2,480 2,500 59,000
1991/06/28 2,460 2,500 2,460 2,460 22,000
1991/06/27 2,500 2,500 2,480 2,500 17,000
1991/06/26 2,510 2,540 2,500 2,500 71,000
1991/06/25 2,470 2,520 2,410 2,520 28,000
1991/06/24 2,500 2,520 2,460 2,460 53,000
1991/06/21 2,490 2,510 2,470 2,500 78,000
1991/06/20 2,460 2,500 2,460 2,490 39,000
1991/06/19 2,530 2,530 2,450 2,460 16,000
1991/06/18 2,540 2,550 2,530 2,530 35,000
1991/06/17 2,560 2,580 2,530 2,550 76,000
1991/06/14 2,500 2,570 2,460 2,570 433,000
1991/06/13 2,410 2,520 2,410 2,490 474,000
1991/06/12 2,270 2,400 2,270 2,400 127,000
1991/06/11 2,240 2,270 2,200 2,260 26,000
1991/06/10 2,350 2,350 2,250 2,280 77,000
1991/06/07 2,280 2,350 2,280 2,350 56,000
1991/06/06 2,290 2,330 2,250 2,280 66,000
1991/06/05 2,240 2,310 2,240 2,290 37,000
1991/06/04 2,350 2,360 2,280 2,280 54,000
1991/06/03 2,370 2,390 2,360 2,360 29,000
1991/05/31 2,420 2,440 2,390 2,400 68,000
1991/05/30 2,450 2,450 2,430 2,450 19,000
1991/05/29 2,450 2,470 2,420 2,470 39,000
1991/05/28 2,450 2,500 2,450 2,450 10,000
1991/05/27 2,450 2,450 2,450 2,450 13,000
1991/05/24 2,530 2,570 2,500 2,530 36,000
1991/05/23 2,510 2,570 2,500 2,570 34,000
1991/05/22 2,640 2,640 2,640 2,640 13,000
1991/05/21 2,630 2,680 2,630 2,680 33,000
1991/05/20 2,710 2,710 2,710 2,710 3,000
1991/05/17 2,700 2,700 2,700 2,700 7,000
1991/05/16 2,660 2,700 2,660 2,700 3,000
1991/05/15 2,730 2,730 2,700 2,700 7,000
1991/05/14 2,700 2,700 2,690 2,700 20,000
1991/05/13 2,700 2,710 2,690 2,700 32,000
1991/05/10 2,740 2,740 2,700 2,700 29,000
1991/05/09 2,750 2,750 2,710 2,710 29,000
1991/05/08 2,720 2,730 2,690 2,730 50,000
1991/05/07 2,760 2,760 2,710 2,730 26,000
1991/05/02 2,800 2,800 2,740 2,790 25,000
1991/05/01 2,720 2,790 2,720 2,790 18,000
1991/04/30 2,730 2,740 2,700 2,700 13,000
1991/04/26 2,710 2,710 2,700 2,700 11,000
1991/04/25 2,700 2,760 2,690 2,720 39,000
1991/04/24 2,700 2,770 2,700 2,760 26,000
1991/04/23 2,840 2,840 2,750 2,750 37,000
1991/04/22 2,900 2,900 2,840 2,840 113,000
1991/04/19 2,880 2,900 2,870 2,880 39,000
1991/04/18 2,910 2,910 2,880 2,880 36,000
1991/04/17 2,900 2,950 2,900 2,950 68,000
1991/04/16 2,890 2,900 2,810 2,900 103,000
1991/04/15 2,750 2,850 2,750 2,840 130,000
1991/04/12 2,730 2,780 2,710 2,750 22,000
1991/04/11 2,730 2,730 2,720 2,730 17,000
1991/04/10 2,790 2,790 2,730 2,740 23,000
1991/04/09 2,800 2,800 2,730 2,760 16,000
1991/04/08 2,710 2,750 2,700 2,720 18,000
1991/04/05 2,650 2,700 2,650 2,680 59,000
1991/04/04 2,550 2,600 2,550 2,600 63,000
1991/04/03 2,550 2,560 2,550 2,550 51,000
1991/04/02 2,480 2,530 2,480 2,530 18,000
1991/04/01 2,500 2,550 2,470 2,500 28,000
1991/03/29 2,510 2,510 2,450 2,500 52,000
1991/03/28 2,550 2,560 2,510 2,510 58,000
1991/03/27 2,550 2,550 2,550 2,550 2,000
1991/03/26 2,550 2,550 2,550 2,550 5,000
1991/03/26 1 -> 1.10 分割
1991/03/25 2,740 2,780 2,700 2,770 28,000
1991/03/22 2,810 2,810 2,740 2,740 16,000
1991/03/20 2,790 2,800 2,740 2,740 25,000
1991/03/19 2,870 2,900 2,750 2,750 83,000
1991/03/18 2,790 2,840 2,770 2,840 15,000
1991/03/15 2,780 2,780 2,770 2,770 16,000
1991/03/14 2,780 2,790 2,740 2,790 30,000
1991/03/13 2,870 2,870 2,800 2,800 4,000
1991/03/12 2,900 2,900 2,880 2,880 10,000
1991/03/11 2,920 2,920 2,850 2,900 84,000
1991/03/08 2,840 2,880 2,800 2,880 49,000
1991/03/07 2,930 2,930 2,880 2,880 29,000
1991/03/06 2,860 2,950 2,860 2,890 139,000
1991/03/05 2,820 2,900 2,820 2,860 64,000
1991/03/04 2,830 2,830 2,820 2,830 14,000
1991/03/01 2,850 2,850 2,770 2,800 45,000
1991/02/28 2,880 2,880 2,800 2,860 38,000
1991/02/27 2,890 2,890 2,880 2,880 10,000
1991/02/26 2,890 2,890 2,850 2,890 8,000
1991/02/25 2,890 2,890 2,890 2,890 1,000
1991/02/22 2,850 2,900 2,770 2,900 18,000
1991/02/21 2,900 2,950 2,900 2,930 116,000
1991/02/20 2,900 2,900 2,820 2,870 77,000
1991/02/19 2,900 2,900 2,840 2,900 69,000
1991/02/18 2,770 2,880 2,760 2,880 33,000
1991/02/15 2,720 2,720 2,690 2,710 61,000
1991/02/14 2,750 2,800 2,730 2,750 56,000
1991/02/13 2,750 2,750 2,720 2,740 28,000
1991/02/12 2,750 2,750 2,720 2,720 32,000
1991/02/08 2,700 2,700 2,700 2,700 5,000
1991/02/07 2,720 2,720 2,670 2,700 32,000
1991/02/06 2,700 2,700 2,680 2,680 31,000
1991/02/05 2,550 2,640 2,550 2,640 25,000
1991/02/04 2,530 2,550 2,510 2,510 37,000
1991/02/01 2,490 2,520 2,490 2,500 29,000
1991/01/31 2,550 2,550 2,450 2,490 71,000
1991/01/30 2,480 2,510 2,480 2,500 46,000
1991/01/29 2,460 2,480 2,460 2,480 2,000
1991/01/28 2,520 2,520 2,500 2,500 6,000
1991/01/25 2,490 2,550 2,490 2,550 18,000
1991/01/24 2,510 2,530 2,510 2,530 11,000
1991/01/23 2,550 2,550 2,530 2,540 16,000
1991/01/22 2,640 2,640 2,600 2,600 21,000
1991/01/21 2,660 2,660 2,640 2,640 20,000
1991/01/18 2,700 2,700 2,630 2,650 35,000
1991/01/17 2,680 2,680 2,620 2,660 8,000
1991/01/16 2,680 2,680 2,680 2,680 3,000
1991/01/14 2,650 2,670 2,640 2,670 32,000
1991/01/11 2,650 2,670 2,650 2,670 15,000
1991/01/10 2,650 2,670 2,650 2,650 26,000
1991/01/09 2,660 2,690 2,650 2,690 24,000
1991/01/08 2,660 2,690 2,660 2,690 10,000
1991/01/07 2,700 2,700 2,660 2,680 18,000
1991/01/04 2,700 2,700 2,700 2,700 1,000

このページの先頭へ