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
2004/12/30 865 870 865 868 24,000
2004/12/29 859 866 858 858 63,000
2004/12/28 845 855 845 854 79,000
2004/12/27 838 847 837 845 84,000
2004/12/24 856 870 850 851 184,000
2004/12/22 855 855 842 850 78,000
2004/12/21 835 845 831 845 118,000
2004/12/20 832 838 830 835 82,000
2004/12/17 833 836 826 832 68,000
2004/12/16 820 831 818 830 118,000
2004/12/15 822 822 814 819 57,000
2004/12/14 817 817 814 817 63,000
2004/12/13 818 821 814 816 97,000
2004/12/10 818 825 812 815 144,000
2004/12/09 817 822 815 818 99,000
2004/12/08 825 826 816 823 90,000
2004/12/07 823 828 820 826 122,000
2004/12/06 814 820 810 818 127,000
2004/12/03 811 815 809 814 112,000
2004/12/02 815 819 806 812 77,000
2004/12/01 810 811 802 805 52,000
2004/11/30 824 824 810 810 62,000
2004/11/29 815 824 814 817 53,000
2004/11/26 808 820 808 811 147,000
2004/11/25 802 806 792 799 66,000
2004/11/24 793 801 790 798 82,000
2004/11/22 789 793 786 788 107,000
2004/11/19 808 814 803 803 116,000
2004/11/18 825 825 804 804 276,000
2004/11/17 840 843 826 827 109,000
2004/11/16 836 858 836 841 100,000
2004/11/15 826 836 826 834 163,000
2004/11/12 828 835 817 821 211,000
2004/11/11 858 860 815 823 354,000
2004/11/10 896 898 835 867 320,000
2004/11/09 915 915 890 898 166,000
2004/11/08 931 931 896 916 293,000
2004/11/05 896 932 896 928 284,000
2004/11/04 975 982 974 976 62,000
2004/11/02 971 975 970 974 52,000
2004/11/01 971 974 967 970 49,000
2004/10/29 977 977 970 974 65,000
2004/10/28 973 973 959 970 109,000
2004/10/27 969 972 965 971 92,000
2004/10/26 950 971 950 965 32,000
2004/10/25 969 969 950 950 44,000
2004/10/22 970 971 969 969 48,000
2004/10/21 968 975 967 969 31,000
2004/10/20 978 978 963 964 65,000
2004/10/19 975 978 975 975 47,000
2004/10/18 978 980 969 975 28,000
2004/10/15 970 974 968 969 57,000
2004/10/14 976 976 969 970 91,000
2004/10/13 978 978 975 975 53,000
2004/10/12 978 980 967 975 104,000
2004/10/08 981 981 968 975 133,000
2004/10/07 960 963 951 963 61,000
2004/10/06 942 951 936 951 161,000
2004/10/05 938 944 935 942 91,000
2004/10/04 931 940 927 938 73,000
2004/10/01 929 933 921 927 47,000
2004/09/30 925 932 918 919 91,000
2004/09/29 919 920 910 915 89,000
2004/09/28 912 915 908 909 118,000
2004/09/27 914 914 905 908 115,000
2004/09/24 900 905 895 905 122,000
2004/09/22 908 908 895 895 79,000
2004/09/21 894 910 890 895 126,000
2004/09/17 887 894 886 886 122,000
2004/09/16 909 925 886 886 242,000
2004/09/15 918 928 903 903 106,000
2004/09/14 924 928 910 915 171,000
2004/09/13 937 948 915 921 225,000
2004/09/10 930 941 930 933 147,000
2004/09/09 953 957 950 950 85,000
2004/09/08 955 965 950 956 110,000
2004/09/07 957 970 944 963 106,000
2004/09/06 955 970 952 967 44,000
2004/09/03 963 970 949 952 125,000
2004/09/02 965 976 962 962 96,000
2004/09/01 989 989 962 962 80,000
2004/08/31 980 989 960 960 129,000
2004/08/30 985 995 972 977 43,000
2004/08/27 972 980 966 970 36,000
2004/08/26 999 999 947 948 79,000
2004/08/25 950 970 949 969 58,000
2004/08/24 956 960 945 948 58,000
2004/08/23 947 950 930 936 80,000
2004/08/20 934 965 934 944 81,000
2004/08/19 942 943 930 930 72,000
2004/08/18 940 940 934 936 32,000
2004/08/17 941 944 919 935 46,000
2004/08/16 961 961 910 933 67,000
2004/08/13 971 980 960 961 68,000
2004/08/12 979 980 969 970 48,000
2004/08/11 988 1,000 983 994 141,000
2004/08/10 979 980 965 968 87,000
2004/08/09 989 990 970 979 64,000
2004/08/06 1,013 1,015 990 1,013 62,000
2004/08/05 1,021 1,034 1,000 1,033 82,000
2004/08/04 1,050 1,050 1,025 1,033 20,000
2004/08/03 1,079 1,079 1,054 1,055 15,000
2004/08/02 1,062 1,075 1,062 1,067 12,000
2004/07/30 1,075 1,095 1,055 1,081 27,000
2004/07/29 1,071 1,071 1,055 1,059 8,000
2004/07/28 1,070 1,071 1,051 1,071 43,000
2004/07/27 1,076 1,096 1,064 1,070 30,000
2004/07/26 1,104 1,110 1,092 1,095 47,000
2004/07/23 1,086 1,103 1,070 1,088 23,000
2004/07/22 1,090 1,100 1,085 1,087 11,000
2004/07/21 1,083 1,102 1,083 1,091 11,000
2004/07/20 1,083 1,097 1,077 1,082 82,000
2004/07/16 1,093 1,100 1,080 1,081 104,000
2004/07/15 1,128 1,135 1,108 1,133 19,000
2004/07/14 1,142 1,142 1,125 1,141 28,000
2004/07/13 1,164 1,164 1,122 1,143 23,000
2004/07/12 1,150 1,150 1,124 1,144 16,000
2004/07/09 1,134 1,155 1,118 1,131 54,000
2004/07/08 1,125 1,132 1,113 1,118 36,000
2004/07/07 1,118 1,127 1,110 1,125 49,000
2004/07/06 1,114 1,132 1,114 1,121 38,000
2004/07/05 1,131 1,135 1,131 1,134 16,000
2004/07/02 1,176 1,176 1,140 1,158 37,000
2004/07/01 1,168 1,179 1,168 1,175 25,000
2004/06/30 1,179 1,187 1,178 1,178 27,000
2004/06/29 1,177 1,179 1,177 1,178 38,000
2004/06/28 1,160 1,177 1,160 1,177 43,000
2004/06/25 1,140 1,161 1,140 1,161 67,000
2004/06/24 1,159 1,160 1,141 1,154 73,000
2004/06/23 1,164 1,164 1,148 1,148 41,000
2004/06/22 1,140 1,159 1,138 1,155 23,000
2004/06/21 1,136 1,160 1,136 1,140 20,000
2004/06/18 1,168 1,168 1,136 1,136 46,000
2004/06/17 1,171 1,171 1,160 1,160 20,000
2004/06/16 1,175 1,175 1,160 1,160 35,000
2004/06/15 1,161 1,180 1,148 1,153 116,000
2004/06/14 1,129 1,170 1,128 1,160 147,000
2004/06/11 1,101 1,117 1,101 1,109 107,000
2004/06/10 1,103 1,110 1,100 1,106 36,000
2004/06/09 1,096 1,108 1,096 1,102 36,000
2004/06/08 1,084 1,098 1,078 1,095 54,000
2004/06/07 1,076 1,090 1,076 1,083 38,000
2004/06/04 1,058 1,093 1,058 1,071 31,000
2004/06/03 1,063 1,100 1,063 1,072 21,000
2004/06/02 1,126 1,126 1,080 1,080 46,000
2004/06/01 1,107 1,134 1,107 1,108 60,000
2004/05/31 1,090 1,092 1,075 1,087 62,000
2004/05/28 1,059 1,069 1,055 1,061 77,000
2004/05/27 1,058 1,070 1,049 1,058 89,000
2004/05/26 1,048 1,054 1,040 1,051 57,000
2004/05/25 1,032 1,038 1,030 1,034 57,000
2004/05/24 1,040 1,049 1,030 1,030 77,000
2004/05/21 1,046 1,049 1,025 1,049 81,000
2004/05/20 1,042 1,052 1,040 1,050 97,000
2004/05/19 1,005 1,044 1,005 1,034 134,000
2004/05/18 998 1,040 993 1,001 152,000
2004/05/17 1,040 1,060 1,005 1,011 86,000
2004/05/14 1,084 1,087 1,060 1,060 74,000
2004/05/13 1,074 1,096 1,070 1,083 69,000
2004/05/12 1,100 1,100 1,060 1,078 85,000
2004/05/11 1,016 1,058 1,015 1,056 77,000
2004/05/10 1,061 1,084 1,005 1,015 69,000
2004/05/07 1,140 1,140 1,081 1,081 54,000
2004/05/06 1,161 1,168 1,135 1,140 69,000
2004/04/30 1,154 1,172 1,152 1,167 92,000
2004/04/28 1,209 1,209 1,193 1,194 22,000
2004/04/27 1,209 1,210 1,205 1,210 15,000
2004/04/26 1,195 1,206 1,195 1,206 19,000
2004/04/23 1,218 1,218 1,192 1,209 42,000
2004/04/22 1,215 1,217 1,203 1,217 72,000
2004/04/21 1,199 1,214 1,188 1,209 108,000
2004/04/20 1,190 1,199 1,184 1,198 47,000
2004/04/19 1,200 1,200 1,152 1,180 49,000
2004/04/16 1,200 1,200 1,171 1,193 56,000
2004/04/15 1,184 1,185 1,165 1,172 42,000
2004/04/14 1,180 1,198 1,180 1,196 27,000
2004/04/13 1,167 1,187 1,167 1,178 37,000
2004/04/12 1,150 1,173 1,149 1,164 34,000
2004/04/09 1,177 1,177 1,135 1,169 33,000
2004/04/08 1,160 1,180 1,160 1,177 30,000
2004/04/07 1,181 1,183 1,171 1,179 49,000
2004/04/06 1,203 1,203 1,176 1,181 82,000
2004/04/05 1,188 1,212 1,185 1,202 91,000
2004/04/02 1,204 1,204 1,180 1,187 94,000
2004/04/01 1,201 1,214 1,201 1,203 60,000
2004/03/31 1,198 1,208 1,189 1,200 47,000
2004/03/30 1,202 1,219 1,196 1,198 90,000
2004/03/29 1,180 1,202 1,180 1,200 74,000
2004/03/26 1,214 1,230 1,200 1,200 53,000
2004/03/25 1,200 1,208 1,185 1,208 106,000
2004/03/24 1,180 1,232 1,180 1,220 123,000
2004/03/23 1,189 1,213 1,170 1,190 105,000
2004/03/22 1,200 1,217 1,194 1,203 139,000
2004/03/19 1,165 1,197 1,160 1,188 357,000
2004/03/18 1,151 1,165 1,146 1,154 282,000
2004/03/17 1,048 1,139 1,048 1,111 288,000
2004/03/16 1,058 1,058 1,025 1,053 105,000
2004/03/15 1,071 1,085 1,054 1,064 76,000
2004/03/12 1,070 1,077 1,061 1,071 167,000
2004/03/11 1,072 1,089 1,040 1,077 242,000
2004/03/10 1,071 1,076 1,070 1,070 111,000
2004/03/09 1,067 1,067 1,061 1,063 149,000
2004/03/08 1,065 1,069 1,053 1,062 127,000
2004/03/05 1,029 1,050 1,025 1,045 205,000
2004/03/04 1,014 1,029 1,014 1,018 96,000
2004/03/03 1,010 1,018 1,009 1,010 138,000
2004/03/02 1,039 1,039 997 1,009 224,000
2004/03/01 1,010 1,029 1,010 1,023 84,000
2004/02/27 999 1,000 991 993 75,000
2004/02/26 977 990 977 984 66,000
2004/02/25 991 997 971 977 121,000
2004/02/24 1,032 1,032 997 997 147,000
2004/02/23 1,030 1,031 1,024 1,030 206,000
2004/02/20 1,000 1,035 996 1,020 293,000
2004/02/19 1,023 1,026 1,010 1,020 77,000
2004/02/18 1,037 1,037 1,021 1,022 82,000
2004/02/17 1,028 1,045 1,028 1,034 46,000
2004/02/16 1,062 1,062 1,015 1,028 85,000
2004/02/13 1,085 1,086 1,061 1,062 86,000
2004/02/12 1,071 1,090 1,071 1,080 38,000
2004/02/10 1,090 1,090 1,080 1,089 8,000
2004/02/09 1,100 1,100 1,080 1,085 29,000
2004/02/06 1,089 1,094 1,070 1,087 11,000
2004/02/05 1,070 1,093 1,070 1,090 32,000
2004/02/04 1,128 1,128 1,070 1,070 49,000
2004/02/03 1,095 1,102 1,091 1,098 41,000
2004/02/02 1,101 1,101 1,095 1,099 40,000
2004/01/30 1,100 1,107 1,095 1,095 77,000
2004/01/29 1,120 1,120 1,101 1,105 36,000
2004/01/28 1,137 1,137 1,116 1,125 24,000
2004/01/27 1,140 1,145 1,135 1,135 32,000
2004/01/26 1,140 1,147 1,135 1,135 51,000
2004/01/23 1,138 1,160 1,134 1,141 29,000
2004/01/22 1,174 1,174 1,151 1,151 21,000
2004/01/21 1,155 1,190 1,155 1,174 38,000
2004/01/20 1,174 1,197 1,173 1,173 63,000
2004/01/19 1,179 1,194 1,175 1,194 41,000
2004/01/16 1,139 1,165 1,139 1,165 27,000
2004/01/15 1,150 1,170 1,145 1,153 31,000
2004/01/14 1,138 1,165 1,138 1,165 20,000
2004/01/13 1,160 1,164 1,149 1,149 34,000
2004/01/09 1,170 1,181 1,164 1,165 25,000
2004/01/08 1,194 1,200 1,181 1,185 63,000
2004/01/07 1,155 1,200 1,155 1,193 37,000
2004/01/06 1,195 1,199 1,173 1,175 50,000
2004/01/05 1,193 1,195 1,180 1,181 21,000

このページの先頭へ