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

日住サービス(8854)の株価時系列情報

日住サービス(8854)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
1993/12/30 1,030 1,030 1,030 1,030 2,000
1993/12/29 1,030 1,030 1,030 1,030 1,000
1993/12/28 1,030 1,040 1,030 1,040 4,000
1993/12/27 1,040 1,040 1,030 1,030 4,000
1993/12/24 1,020 1,040 1,020 1,040 9,000
1993/12/22 1,020 1,030 1,010 1,020 15,000
1993/12/21 1,020 1,020 1,000 1,010 18,000
1993/12/20 1,020 1,020 1,020 1,020 16,000
1993/12/16 908 908 906 906 30,000
1993/12/15 900 905 900 905 5,000
1993/12/14 900 900 900 900 57,000
1993/12/13 900 900 900 900 11,000
1993/12/10 900 900 900 900 2,000
1993/12/08 900 900 900 900 1,000
1993/12/07 900 900 900 900 2,000
1993/12/06 915 915 909 909 7,000
1993/12/03 915 915 910 915 29,000
1993/12/02 910 910 909 910 71,000
1993/12/01 900 905 900 905 20,000
1993/11/30 905 905 895 905 27,000
1993/11/26 950 950 950 950 4,000
1993/11/24 1,040 1,040 1,040 1,040 2,000
1993/11/22 1,050 1,050 1,050 1,050 5,000
1993/11/19 1,090 1,090 1,040 1,040 11,000
1993/11/18 1,090 1,090 1,090 1,090 12,000
1993/11/16 1,090 1,090 1,090 1,090 1,000
1993/11/15 1,100 1,100 1,100 1,100 13,000
1993/11/12 1,100 1,100 1,100 1,100 12,000
1993/11/11 1,100 1,100 1,100 1,100 1,000
1993/11/10 1,100 1,100 1,100 1,100 4,000
1993/11/09 1,130 1,130 1,120 1,130 34,000
1993/11/08 1,100 1,130 1,100 1,130 80,000
1993/11/04 1,130 1,130 1,130 1,130 3,000
1993/11/02 1,130 1,130 1,130 1,130 2,000
1993/11/01 1,100 1,100 1,100 1,100 1,000
1993/10/26 1,200 1,200 1,200 1,200 10,000
1993/10/25 1,170 1,200 1,170 1,200 10,000
1993/10/22 1,180 1,180 1,180 1,180 1,000
1993/10/21 1,200 1,200 1,200 1,200 13,000
1993/10/20 1,200 1,200 1,200 1,200 7,000
1993/10/19 1,200 1,200 1,200 1,200 12,000
1993/10/18 1,200 1,200 1,200 1,200 11,000
1993/10/15 1,190 1,200 1,190 1,200 4,000
1993/10/14 1,190 1,200 1,190 1,190 13,000
1993/10/13 1,200 1,200 1,200 1,200 3,000
1993/10/12 1,180 1,200 1,180 1,200 4,000
1993/10/08 1,200 1,200 1,200 1,200 3,000
1993/10/06 1,230 1,230 1,230 1,230 1,000
1993/10/05 1,230 1,230 1,230 1,230 5,000
1993/10/04 1,230 1,230 1,210 1,210 5,000
1993/10/01 1,230 1,230 1,230 1,230 9,000
1993/09/30 1,240 1,250 1,230 1,230 9,000
1993/09/29 1,230 1,230 1,230 1,230 3,000
1993/09/28 1,220 1,230 1,210 1,230 17,000
1993/09/27 1,220 1,230 1,200 1,200 15,000
1993/09/24 1,220 1,220 1,200 1,200 9,000
1993/09/22 1,210 1,220 1,200 1,220 16,000
1993/09/21 1,210 1,250 1,210 1,210 9,000
1993/09/20 1,220 1,220 1,210 1,210 3,000
1993/09/17 1,200 1,210 1,200 1,200 17,000
1993/09/16 1,250 1,250 1,200 1,200 9,000
1993/09/14 1,240 1,240 1,220 1,230 17,000
1993/09/13 1,140 1,200 1,130 1,200 33,000
1993/09/10 1,100 1,100 1,100 1,100 5,000
1993/09/09 1,050 1,070 1,050 1,060 7,000
1993/09/08 1,080 1,080 1,070 1,070 7,000
1993/09/07 1,050 1,050 1,050 1,050 5,000
1993/09/06 1,000 1,000 995 995 2,000
1993/09/03 996 1,000 996 1,000 3,000
1993/09/02 995 995 995 995 2,000
1993/09/01 1,000 1,000 995 995 6,000
1993/08/31 991 991 990 990 2,000
1993/08/26 990 990 990 990 2,000
1993/08/25 990 990 990 990 3,000
1993/08/23 985 985 985 985 4,000
1993/08/19 985 985 985 985 1,000
1993/08/16 1,040 1,050 1,040 1,050 2,000
1993/08/12 1,000 1,000 1,000 1,000 1,000
1993/08/11 976 976 976 976 1,000
1993/08/10 970 970 970 970 1,000
1993/08/05 950 950 950 950 2,000
1993/08/04 940 950 940 950 3,000
1993/07/30 940 940 940 940 1,000
1993/07/29 940 960 940 940 9,000
1993/07/28 940 940 940 940 1,000
1993/07/27 935 940 935 940 2,000
1993/07/26 950 950 940 940 2,000
1993/07/22 970 970 970 970 2,000
1993/07/20 960 965 960 965 2,000
1993/07/19 950 950 950 950 8,000
1993/07/16 950 950 950 950 1,000
1993/07/15 934 950 934 950 20,000
1993/07/14 935 935 934 934 10,000
1993/07/13 939 940 939 940 2,000
1993/07/08 950 950 950 950 3,000
1993/07/06 950 950 950 950 1,000
1993/07/02 950 950 950 950 5,000
1993/06/29 950 950 950 950 1,000
1993/06/28 960 960 955 955 2,000
1993/06/25 920 920 920 920 4,000
1993/06/24 912 912 912 912 1,000
1993/06/22 899 899 899 899 2,000
1993/06/21 900 900 900 900 1,000
1993/06/18 940 940 922 922 4,000
1993/06/15 1,020 1,020 1,020 1,020 1,000
1993/06/14 1,020 1,020 1,020 1,020 1,000
1993/06/11 1,020 1,020 1,020 1,020 4,000
1993/06/10 1,050 1,050 1,020 1,020 2,000
1993/06/08 1,080 1,080 1,080 1,080 1,000
1993/06/04 1,100 1,100 1,100 1,100 3,000
1993/06/02 1,100 1,100 1,100 1,100 5,000
1993/06/01 1,110 1,110 1,100 1,100 4,000
1993/05/31 1,160 1,160 1,160 1,160 1,000
1993/05/28 1,100 1,100 1,100 1,100 4,000
1993/05/27 1,080 1,100 1,080 1,100 9,000
1993/05/25 1,110 1,110 1,080 1,080 15,000
1993/05/24 1,060 1,100 1,060 1,100 11,000
1993/05/20 1,040 1,060 1,040 1,060 17,000
1993/05/19 1,040 1,060 1,010 1,050 22,000
1993/05/18 1,100 1,100 1,060 1,060 51,000
1993/05/14 965 975 962 975 14,000
1993/05/13 952 955 952 955 10,000
1993/05/12 950 952 950 952 34,000
1993/05/11 960 960 950 950 18,000
1993/05/10 950 960 950 960 3,000
1993/05/07 905 920 905 920 6,000
1993/05/06 890 900 890 900 16,000
1993/04/30 870 880 870 879 8,000
1993/04/28 870 870 870 870 5,000
1993/04/27 870 870 870 870 14,000
1993/04/23 878 878 878 878 1,000
1993/04/22 878 880 878 880 6,000
1993/04/21 870 870 870 870 1,000
1993/04/20 856 861 856 861 2,000
1993/04/19 876 876 876 876 1,000
1993/04/16 870 880 860 876 8,000
1993/04/15 860 860 860 860 2,000
1993/04/14 880 880 880 880 1,000
1993/04/13 888 888 880 880 4,000
1993/04/12 900 900 900 900 1,000
1993/04/09 900 900 899 899 8,000
1993/04/08 900 900 899 900 4,000
1993/04/07 899 900 899 900 6,000
1993/04/06 899 909 898 899 7,000
1993/04/05 910 910 900 900 4,000
1993/04/02 929 930 925 930 16,000
1993/04/01 980 980 974 974 3,000
1993/03/31 980 980 980 980 7,000
1993/03/30 940 940 940 940 8,000
1993/03/29 895 910 892 900 18,000
1993/03/26 870 870 870 870 4,000
1993/03/25 845 850 845 850 9,000
1993/03/24 792 810 792 810 8,000
1993/03/23 765 780 764 780 17,000
1993/03/22 752 762 752 762 14,000
1993/03/19 720 722 720 722 8,000
1993/03/18 680 700 680 700 8,000
1993/03/17 680 680 670 670 6,000
1993/03/15 640 645 640 645 2,000
1993/03/12 640 640 640 640 2,000
1993/03/10 640 640 640 640 3,000
1993/03/09 630 630 620 620 3,000
1993/03/05 624 624 620 620 3,000
1993/03/04 630 631 625 625 9,000
1993/03/01 640 640 640 640 5,000
1993/02/26 640 640 640 640 2,000
1993/02/25 634 640 634 640 4,000
1993/02/24 638 640 625 640 13,000
1993/02/23 630 640 630 640 15,000
1993/02/22 605 630 605 630 22,000
1993/02/19 590 610 590 610 20,000
1993/02/18 565 580 565 580 41,000
1993/02/17 561 561 560 560 11,000
1993/02/16 570 570 556 570 23,000
1993/02/15 543 550 543 550 3,000
1993/02/12 543 543 543 543 1,000
1993/02/10 540 540 540 540 1,000
1993/02/09 544 545 544 545 2,000
1993/02/08 545 545 545 545 2,000
1993/02/05 545 545 545 545 3,000
1993/02/04 550 550 545 545 4,000
1993/02/01 530 550 530 550 10,000
1993/01/29 496 515 496 515 12,000
1993/01/28 496 496 496 496 1,000
1993/01/27 499 499 499 499 1,000
1993/01/26 500 500 500 500 1,000
1993/01/25 500 500 500 500 3,000
1993/01/22 492 492 492 492 1,000
1993/01/14 500 500 492 492 5,000
1993/01/13 500 500 500 500 2,000
1993/01/12 500 500 500 500 2,000
1993/01/08 500 500 500 500 1,000
1993/01/07 503 503 500 500 2,000
1993/01/06 525 525 524 524 2,000

このページの先頭へ