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
2010/12/30 498 502 497 498 24,300
2010/12/29 497 501 496 501 32,500
2010/12/28 499 499 491 496 85,700
2010/12/27 507 508 505 506 322,800
2010/12/24 505 507 504 506 44,100
2010/12/22 503 508 503 506 32,700
2010/12/21 500 508 500 505 37,900
2010/12/20 505 505 501 503 38,900
2010/12/17 508 509 502 505 59,900
2010/12/16 508 509 506 506 23,800
2010/12/15 507 509 505 509 26,000
2010/12/14 504 507 503 507 28,500
2010/12/13 500 504 500 504 24,800
2010/12/10 504 505 501 502 98,600
2010/12/09 504 505 502 502 16,600
2010/12/08 504 504 502 503 24,400
2010/12/07 499 505 497 505 44,100
2010/12/06 494 499 494 497 20,700
2010/12/03 490 495 490 495 26,100
2010/12/02 490 490 484 488 21,800
2010/12/01 482 487 480 482 22,400
2010/11/30 490 498 482 482 42,600
2010/11/29 482 490 482 489 27,700
2010/11/26 477 485 477 481 21,700
2010/11/25 475 479 474 477 22,200
2010/11/24 472 475 471 471 13,600
2010/11/22 474 475 472 475 33,000
2010/11/19 474 475 472 473 24,500
2010/11/18 471 473 463 473 31,600
2010/11/17 468 470 468 470 9,100
2010/11/16 471 472 468 469 20,200
2010/11/15 471 471 465 469 18,000
2010/11/12 471 473 468 468 10,800
2010/11/11 469 475 468 469 16,400
2010/11/10 465 475 465 471 22,000
2010/11/09 470 472 465 472 10,300
2010/11/08 476 478 468 471 20,300
2010/11/05 466 469 463 469 27,700
2010/11/04 458 465 457 460 28,000
2010/11/02 454 454 447 451 14,800
2010/11/01 450 455 445 454 34,400
2010/10/29 449 450 444 450 47,200
2010/10/28 448 451 446 446 61,900
2010/10/27 456 456 446 446 42,400
2010/10/26 445 452 445 445 19,500
2010/10/25 455 455 444 448 24,600
2010/10/22 448 451 445 451 18,300
2010/10/21 448 448 440 445 28,100
2010/10/20 453 453 446 447 34,400
2010/10/19 453 457 453 454 16,000
2010/10/18 451 460 451 453 26,700
2010/10/15 454 454 451 452 20,900
2010/10/14 457 457 454 455 31,300
2010/10/13 462 462 456 457 23,500
2010/10/12 478 478 461 461 30,000
2010/10/08 470 477 470 475 23,600
2010/10/07 469 478 469 473 23,000
2010/10/06 471 472 470 471 9,300
2010/10/05 469 473 466 469 22,400
2010/10/04 477 477 469 469 16,500
2010/10/01 476 479 472 473 25,000
2010/09/30 491 492 476 476 54,600
2010/09/29 477 485 475 483 26,800
2010/09/28 468 477 468 475 33,600
2010/09/27 481 482 453 467 57,500
2010/09/24 487 489 480 480 43,600
2010/09/22 495 495 488 489 17,700
2010/09/21 500 500 491 492 18,400
2010/09/17 490 495 490 494 19,400
2010/09/16 493 493 488 491 16,000
2010/09/15 486 494 486 491 17,500
2010/09/14 490 491 486 487 24,700
2010/09/13 490 492 490 490 15,300
2010/09/10 487 498 487 491 69,000
2010/09/09 498 498 493 494 7,600
2010/09/08 495 495 491 493 13,800
2010/09/07 495 500 495 499 10,300
2010/09/06 499 502 495 502 13,400
2010/09/03 491 500 491 493 26,800
2010/09/02 499 499 492 495 29,800
2010/09/01 495 501 491 499 33,900
2010/08/31 501 502 491 494 44,000
2010/08/30 503 505 498 502 44,900
2010/08/27 494 503 494 502 48,700
2010/08/26 492 494 489 493 35,100
2010/08/25 491 493 490 492 31,900
2010/08/24 493 493 486 491 58,200
2010/08/23 493 495 490 494 30,700
2010/08/20 495 495 490 490 14,000
2010/08/19 490 495 489 495 27,500
2010/08/18 494 494 490 491 21,000
2010/08/17 491 495 490 494 19,700
2010/08/16 493 495 491 492 19,000
2010/08/13 492 497 492 493 31,100
2010/08/12 488 496 488 495 24,900
2010/08/11 500 501 493 496 23,200
2010/08/10 498 503 496 502 27,100
2010/08/09 490 498 490 498 12,800
2010/08/06 489 496 489 495 13,800
2010/08/05 489 495 480 494 29,400
2010/08/04 487 490 483 487 25,400
2010/08/03 497 497 489 490 38,800
2010/08/02 498 499 488 489 49,400
2010/07/30 485 500 485 499 108,100
2010/07/29 483 489 480 480 30,600
2010/07/28 495 496 479 480 129,400
2010/07/27 492 494 490 494 26,200
2010/07/26 482 495 476 491 123,900
2010/07/23 483 488 482 483 27,500
2010/07/22 480 486 480 483 23,400
2010/07/21 489 489 483 484 18,200
2010/07/20 482 487 480 486 21,800
2010/07/16 485 486 482 486 25,700
2010/07/15 487 490 485 485 13,400
2010/07/14 488 493 485 490 18,300
2010/07/13 482 486 482 484 34,100
2010/07/12 483 486 483 484 8,700
2010/07/09 484 486 480 485 18,600
2010/07/08 479 483 477 483 20,500
2010/07/07 479 479 472 473 36,000
2010/07/06 479 480 477 480 11,700
2010/07/05 477 480 476 479 11,400
2010/07/02 479 479 477 477 17,800
2010/07/01 481 483 478 479 24,500
2010/06/30 481 487 481 485 38,300
2010/06/29 495 496 490 492 37,800
2010/06/28 500 500 487 487 108,100
2010/06/25 502 504 501 502 372,400
2010/06/24 502 503 501 502 40,500
2010/06/23 505 508 504 504 28,100
2010/06/22 501 509 501 508 40,000
2010/06/21 510 511 504 505 43,500
2010/06/18 505 509 500 508 27,900
2010/06/17 501 504 500 503 30,900
2010/06/16 500 501 495 501 40,900
2010/06/15 496 497 494 494 16,200
2010/06/14 498 499 496 496 17,500
2010/06/11 497 497 490 494 57,400
2010/06/10 484 486 482 482 20,200
2010/06/09 486 489 481 482 26,200
2010/06/08 486 492 485 486 28,100
2010/06/07 495 495 487 488 25,500
2010/06/04 494 500 494 497 28,400
2010/06/03 490 500 488 494 36,700
2010/06/02 495 496 484 485 35,500
2010/06/01 493 497 493 493 15,100
2010/05/31 486 496 486 493 47,400
2010/05/28 481 488 480 480 45,200
2010/05/27 474 479 473 473 45,100
2010/05/26 483 486 473 473 47,100
2010/05/25 492 497 484 485 44,400
2010/05/24 495 497 491 491 33,500
2010/05/21 500 504 495 496 47,800
2010/05/20 501 520 501 507 34,500
2010/05/19 510 511 505 506 32,600
2010/05/18 516 520 511 512 27,300
2010/05/17 517 519 516 516 32,700
2010/05/14 524 525 517 519 45,200
2010/05/13 526 526 522 523 13,500
2010/05/12 524 528 518 519 32,600
2010/05/11 530 532 517 517 44,000
2010/05/10 516 526 515 524 50,000
2010/05/07 520 520 511 516 47,700
2010/05/06 530 536 512 535 80,300
2010/04/30 534 545 530 530 79,600
2010/04/28 531 538 526 538 76,300
2010/04/27 536 538 533 538 33,400
2010/04/26 531 536 531 535 54,900
2010/04/23 523 526 519 526 34,100
2010/04/22 526 526 516 523 47,500
2010/04/21 528 531 520 525 64,400
2010/04/20 525 525 521 524 25,200
2010/04/19 528 531 523 525 38,500
2010/04/16 537 537 527 531 53,000
2010/04/15 535 538 533 534 64,500
2010/04/14 525 531 524 530 53,700
2010/04/13 524 525 518 525 35,200
2010/04/12 515 527 513 524 95,900
2010/04/09 517 518 504 512 130,200
2010/04/08 518 518 513 515 39,500
2010/04/07 518 518 512 515 55,400
2010/04/06 505 520 505 512 76,700
2010/04/05 515 518 491 509 66,200
2010/04/02 510 514 505 513 65,600
2010/04/01 504 510 502 510 50,300
2010/03/31 509 509 501 504 81,200
2010/03/30 499 500 493 500 88,300
2010/03/29 486 496 486 494 34,800
2010/03/26 485 489 482 486 75,400
2010/03/25 495 495 483 485 87,500
2010/03/24 496 499 486 490 80,600
2010/03/23 499 503 494 495 49,000
2010/03/19 498 500 495 500 70,100
2010/03/18 490 501 487 495 65,700
2010/03/17 487 490 481 487 71,000
2010/03/16 483 486 483 484 49,400
2010/03/15 488 489 484 487 49,300
2010/03/12 489 491 487 490 79,400
2010/03/11 489 495 489 492 43,900
2010/03/10 492 494 489 489 54,300
2010/03/09 498 499 491 491 54,600
2010/03/08 503 506 497 498 55,200
2010/03/05 505 508 501 505 23,300
2010/03/04 505 506 498 499 49,100
2010/03/03 509 509 505 508 18,200
2010/03/02 507 510 505 509 22,900
2010/03/01 510 513 505 510 24,000
2010/02/26 516 516 506 513 40,000
2010/02/25 514 514 507 511 54,500
2010/02/24 509 515 502 509 88,300
2010/02/23 514 516 509 513 29,600
2010/02/22 520 521 513 519 41,900
2010/02/19 512 514 507 512 28,600
2010/02/18 520 520 512 516 22,000
2010/02/17 514 521 514 520 31,800
2010/02/16 516 516 506 513 49,900
2010/02/15 520 520 508 511 60,600
2010/02/12 516 519 502 518 70,000
2010/02/10 520 520 515 517 28,000
2010/02/09 522 524 510 520 49,400
2010/02/08 530 533 526 527 63,300
2010/02/05 524 534 516 533 72,900
2010/02/04 524 530 516 530 41,600
2010/02/03 520 524 517 522 46,900
2010/02/02 501 517 491 517 61,300
2010/02/01 490 502 480 500 55,700
2010/01/29 500 502 491 492 87,500
2010/01/28 492 500 492 499 39,600
2010/01/27 509 509 492 492 49,400
2010/01/26 515 519 508 510 61,200
2010/01/25 499 515 499 515 103,100
2010/01/22 498 498 491 494 54,500
2010/01/21 487 500 485 498 69,600
2010/01/20 484 490 481 488 65,100
2010/01/19 484 489 480 482 47,400
2010/01/18 489 492 478 482 65,500
2010/01/15 486 490 484 488 43,500
2010/01/14 493 493 486 489 51,000
2010/01/13 500 504 492 493 52,500
2010/01/12 500 512 497 497 78,700
2010/01/08 500 500 492 498 37,300
2010/01/07 497 501 488 497 78,700
2010/01/06 484 494 483 493 62,600
2010/01/05 475 480 475 480 55,100
2010/01/04 468 475 467 470 34,000

このページの先頭へ