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
2017/12/29 2,432 2,432 2,415 2,415 1,300
2017/12/28 2,453 2,466 2,430 2,450 1,500
2017/12/27 2,420 2,520 2,420 2,499 2,500
2017/12/26 2,601 2,637 2,600 2,600 3,800
2017/12/25 2,599 2,640 2,580 2,609 4,500
2017/12/22 2,585 2,585 2,566 2,580 800
2017/12/21 2,550 2,577 2,550 2,565 1,700
2017/12/20 2,578 2,578 2,529 2,576 1,200
2017/12/19 2,562 2,562 2,521 2,559 1,400
2017/12/18 2,543 2,563 2,543 2,544 1,100
2017/12/15 2,524 2,535 2,524 2,535 500
2017/12/14 2,529 2,530 2,529 2,530 600
2017/12/13 2,529 2,529 2,529 2,529 200
2017/12/12 2,521 2,523 2,521 2,522 1,900
2017/12/11 2,521 2,542 2,520 2,542 1,600
2017/12/08 2,520 2,529 2,504 2,525 800
2017/12/07 2,530 2,530 2,520 2,520 500
2017/12/06 2,536 2,537 2,530 2,530 1,000
2017/12/05 2,550 2,550 2,537 2,537 400
2017/12/04 2,550 2,554 2,550 2,553 300
2017/12/01 2,539 2,539 2,537 2,537 1,400
2017/11/30 2,535 2,537 2,535 2,537 400
2017/11/29 2,535 2,600 2,533 2,533 3,000
2017/11/28 2,600 2,600 2,539 2,539 2,800
2017/11/27 2,574 2,574 2,536 2,536 400
2017/11/24 2,534 2,534 2,534 2,534 400
2017/11/22 2,550 2,550 2,550 2,550 200
2017/11/21 2,533 2,533 2,533 2,533 600
2017/11/20 2,577 2,577 2,533 2,533 800
2017/11/17 2,540 2,540 2,536 2,536 400
2017/11/16 2,535 2,535 2,535 2,535 100
2017/11/15 2,536 2,536 2,535 2,535 900
2017/11/14 2,535 2,535 2,535 2,535 100
2017/11/13 2,541 2,541 2,535 2,535 400
2017/11/10 2,540 2,579 2,540 2,579 400
2017/11/09 2,538 2,542 2,538 2,542 400
2017/11/08 2,522 2,589 2,522 2,587 800
2017/11/07 2,517 2,550 2,517 2,550 400
2017/11/06 2,513 2,513 2,513 2,513 1,100
2017/10/31 2,538 2,546 2,538 2,546 300
2017/10/30 2,598 2,598 2,550 2,550 200
2017/10/27 2,560 2,570 2,560 2,570 1,000
2017/10/26 2,550 2,560 2,550 2,560 1,300
2017/10/25 2,550 2,550 2,550 2,550 200
2017/10/24 2,545 2,550 2,545 2,550 700
2017/10/23 2,524 2,550 2,524 2,550 1,500
2017/10/20 2,515 2,515 2,515 2,515 100
2017/10/19 2,503 2,511 2,503 2,511 400
2017/10/18 2,540 2,540 2,540 2,540 1,000
2017/10/17 2,491 2,491 2,491 2,491 100
2017/10/16 2,488 2,488 2,488 2,488 100
2017/10/12 2,488 2,488 2,488 2,488 300
2017/10/11 2,510 2,510 2,510 2,510 100
2017/10/10 2,480 2,480 2,480 2,480 100
2017/10/03 2,535 2,535 2,500 2,500 400
2017/10/02 2,530 2,530 2,530 2,530 100
2017/09/29 2,500 2,525 2,500 2,525 400
2017/09/27 2,500 2,500 2,500 2,500 600
2017/09/26 2,500 2,500 2,500 2,500 100
2017/09/25 2,495 2,500 2,495 2,500 500
2017/09/22 2,475 2,475 2,475 2,475 300
2017/09/21 2,481 2,481 2,480 2,480 200
2017/09/20 2,431 2,431 2,431 2,431 100
2017/09/19 2,450 2,450 2,450 2,450 200
2017/09/12 2,475 2,475 2,475 2,475 100
2017/09/11 2,475 2,475 2,475 2,475 100
2017/09/08 2,413 2,425 2,413 2,425 300
2017/09/07 2,500 2,500 2,500 2,500 100
2017/09/06 2,450 2,450 2,450 2,450 100
2017/09/05 2,460 2,460 2,460 2,460 100
2017/09/04 2,510 2,510 2,510 2,510 100
2017/08/31 2,510 2,510 2,510 2,510 200
2017/08/28 2,510 2,510 2,510 2,510 100
2017/08/25 2,510 2,510 2,510 2,510 700
2017/08/24 2,510 2,510 2,510 2,510 100
2017/08/23 2,510 2,510 2,510 2,510 400
2017/08/22 2,510 2,510 2,510 2,510 100
2017/08/21 2,510 2,510 2,510 2,510 200
2017/08/18 2,515 2,515 2,515 2,515 1,200
2017/08/17 2,514 2,514 2,514 2,514 100
2017/08/16 2,510 2,510 2,510 2,510 100
2017/08/15 2,510 2,510 2,510 2,510 100
2017/08/14 2,510 2,510 2,510 2,510 1,100
2017/08/10 2,510 2,510 2,510 2,510 700
2017/08/09 2,510 2,510 2,510 2,510 100
2017/08/08 2,525 2,525 2,510 2,524 1,700
2017/08/07 2,525 2,525 2,525 2,525 100
2017/08/04 2,510 2,510 2,510 2,510 900
2017/08/02 2,511 2,511 2,510 2,510 1,800
2017/07/31 2,510 2,510 2,510 2,510 1,000
2017/07/28 2,510 2,510 2,510 2,510 700
2017/07/27 2,510 2,510 2,504 2,505 1,600
2017/07/26 2,510 2,510 2,510 2,510 100
2017/07/25 2,502 2,510 2,502 2,510 500
2017/07/24 2,518 2,518 2,501 2,501 200
2017/07/21 2,500 2,515 2,486 2,486 1,400
2017/07/20 2,500 2,500 2,500 2,500 1,500
2017/07/19 2,500 2,501 2,500 2,500 700
2017/07/18 2,480 2,498 2,480 2,498 700
2017/07/14 2,495 2,498 2,490 2,490 300
2017/07/13 2,481 2,481 2,481 2,481 200
2017/07/12 2,480 2,481 2,480 2,481 200
2017/07/05 2,500 2,500 2,500 2,500 300
2017/07/04 2,500 2,500 2,500 2,500 100
2017/07/03 2,500 2,500 2,500 2,500 600
2017/06/30 2,451 2,490 2,451 2,490 400
2017/06/29 2,451 2,451 2,451 2,451 100
2017/06/28 0 0 0 0 0
2017/06/28 1 -> 0.10 分割
2017/06/26 248 248 245 245 2,000
2017/06/23 247 247 245 245 10,000
2017/06/22 245 245 245 245 2,000
2017/06/21 246 246 246 246 3,000
2017/06/20 245 246 245 246 6,000
2017/06/19 246 246 245 245 3,000
2017/06/16 246 246 246 246 1,000
2017/06/15 245 245 245 245 2,000
2017/06/13 246 246 245 245 2,000
2017/06/09 245 245 245 245 1,000
2017/06/08 245 245 245 245 8,000
2017/06/07 245 246 245 246 15,000
2017/06/06 243 245 242 245 21,000
2017/06/05 241 243 241 243 10,000
2017/06/02 240 241 240 241 30,000
2017/06/01 237 240 237 240 25,000
2017/05/29 238 238 237 237 3,000
2017/05/26 238 238 236 236 4,000
2017/05/25 238 238 233 237 42,000
2017/05/24 235 235 235 235 1,000
2017/05/23 234 234 232 232 3,000
2017/05/22 232 232 232 232 1,000
2017/05/19 231 231 231 231 1,000
2017/05/17 230 231 230 231 3,000
2017/05/15 230 230 229 230 13,000
2017/05/12 233 233 233 233 1,000
2017/05/02 234 236 234 236 3,000
2017/05/01 235 235 235 235 1,000
2017/04/26 236 236 235 235 3,000
2017/04/25 235 235 235 235 34,000
2017/04/24 232 233 230 233 8,000
2017/04/21 231 231 231 231 1,000
2017/04/20 231 231 231 231 9,000
2017/04/19 229 231 229 231 8,000
2017/04/18 231 231 231 231 6,000
2017/04/17 231 231 231 231 1,000
2017/04/14 230 230 230 230 3,000
2017/04/13 229 230 229 230 2,000
2017/04/12 230 230 229 229 2,000
2017/04/11 230 230 230 230 1,000
2017/04/10 232 232 229 230 4,000
2017/04/07 230 231 228 231 12,000
2017/04/06 231 231 230 230 20,000
2017/04/05 232 233 232 233 3,000
2017/04/04 234 234 233 233 4,000
2017/04/03 233 233 233 233 2,000
2017/03/30 234 234 234 234 1,000
2017/03/29 233 233 233 233 2,000
2017/03/28 235 235 231 231 12,000
2017/03/27 235 235 234 234 3,000
2017/03/24 236 236 234 235 10,000
2017/03/22 236 236 235 235 5,000
2017/03/21 236 236 236 236 3,000
2017/03/17 234 234 234 234 1,000
2017/03/16 235 235 233 233 3,000
2017/03/15 234 234 234 234 4,000
2017/03/14 235 235 235 235 2,000
2017/03/13 236 236 235 235 2,000
2017/03/10 235 235 235 235 1,000
2017/03/09 234 234 233 234 28,000
2017/03/08 236 236 236 236 1,000
2017/03/07 236 236 234 234 4,000
2017/03/06 236 236 236 236 3,000
2017/03/02 235 236 235 236 3,000
2017/03/01 237 237 237 237 8,000
2017/02/28 236 236 236 236 5,000
2017/02/27 236 236 236 236 2,000
2017/02/24 235 237 235 237 7,000
2017/02/23 235 235 235 235 3,000
2017/02/22 235 235 235 235 4,000
2017/02/21 236 236 236 236 2,000
2017/02/20 235 236 235 236 2,000
2017/02/17 236 236 235 235 9,000
2017/02/15 235 235 235 235 1,000
2017/02/14 235 235 235 235 4,000
2017/02/13 236 236 234 235 14,000
2017/02/10 237 237 237 237 4,000
2017/02/08 235 235 234 234 6,000
2017/02/07 235 236 235 235 5,000
2017/02/03 235 235 235 235 1,000
2017/02/01 237 237 237 237 2,000
2017/01/30 235 236 235 236 3,000
2017/01/27 236 236 234 234 4,000
2017/01/26 234 236 234 236 8,000
2017/01/25 234 235 234 235 10,000
2017/01/24 233 233 233 233 2,000
2017/01/23 235 235 235 235 1,000
2017/01/19 234 234 234 234 1,000
2017/01/18 233 233 233 233 1,000
2017/01/16 233 235 233 233 5,000
2017/01/13 235 235 235 235 2,000
2017/01/12 233 234 232 234 11,000
2017/01/11 233 237 233 234 8,000
2017/01/10 235 235 235 235 1,000
2017/01/05 234 235 234 235 4,000
2017/01/04 232 235 232 235 5,000

このページの先頭へ