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

秩父鉄道(9012)の株価時系列情報

秩父鉄道(9012)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
2011/12/30 175 175 175 175 1,000
2011/12/27 174 175 174 175 4,000
2011/12/26 174 174 174 174 5,000
2011/12/22 179 179 179 179 3,000
2011/12/21 173 178 173 178 6,000
2011/12/16 173 173 173 173 1,000
2011/12/15 173 173 173 173 3,000
2011/12/14 172 173 171 173 14,000
2011/12/13 172 172 171 171 5,000
2011/12/12 175 175 175 175 1,000
2011/12/09 176 176 176 176 3,000
2011/12/08 179 179 176 176 4,000
2011/12/02 176 179 176 179 4,000
2011/11/30 176 176 176 176 1,000
2011/11/29 176 176 176 176 4,000
2011/11/28 0 0 0 176 0
2011/11/25 179 180 176 176 5,000
2011/11/24 0 0 0 179 0
2011/11/22 0 0 0 179 0
2011/11/21 179 179 179 179 1,000
2011/11/18 0 0 0 180 0
2011/11/17 0 0 0 180 0
2011/11/16 185 185 180 180 3,000
2011/11/15 188 188 180 185 3,000
2011/11/14 0 0 0 188 0
2011/11/11 0 0 0 188 0
2011/11/10 188 188 188 188 1,000
2011/11/09 183 184 183 184 2,000
2011/11/08 183 183 183 183 1,000
2011/11/07 179 180 179 180 4,000
2011/11/04 176 176 176 176 10,000
2011/11/02 178 178 178 178 1,000
2011/11/01 183 185 183 185 3,000
2011/10/31 180 180 180 180 2,000
2011/10/28 179 180 179 180 3,000
2011/10/27 178 178 178 178 2,000
2011/10/26 177 177 177 177 2,000
2011/10/25 176 176 176 176 2,000
2011/10/24 0 0 0 174 0
2011/10/21 174 174 174 174 2,000
2011/10/20 172 175 172 175 12,000
2011/10/19 0 0 0 180 0
2011/10/18 0 0 0 180 0
2011/10/17 0 0 0 180 0
2011/10/14 0 0 0 180 0
2011/10/13 0 0 0 180 0
2011/10/12 180 180 180 180 1,000
2011/10/11 0 0 0 175 0
2011/10/07 175 175 175 175 1,000
2011/10/06 180 180 178 178 5,000
2011/10/05 185 185 185 185 4,000
2011/10/04 0 0 0 188 0
2011/10/03 0 0 0 188 0
2011/09/30 0 0 0 188 0
2011/09/29 188 188 188 188 3,000
2011/09/28 187 187 187 187 1,000
2011/09/27 182 182 182 182 1,000
2011/09/26 0 0 0 180 0
2011/09/22 190 192 180 180 6,000
2011/09/21 0 0 0 182 0
2011/09/20 0 0 0 182 0
2011/09/16 180 188 176 182 16,000
2011/09/15 178 188 178 188 4,000
2011/09/14 185 185 180 180 3,000
2011/09/13 178 178 178 178 2,000
2011/09/12 183 183 183 183 1,000
2011/09/09 0 0 0 178 0
2011/09/08 0 0 0 178 0
2011/09/07 0 0 0 178 0
2011/09/06 0 0 0 178 0
2011/09/05 178 178 178 178 1,000
2011/09/02 0 0 0 182 0
2011/09/01 180 182 180 182 3,000
2011/08/31 178 178 178 178 1,000
2011/08/30 178 178 178 178 4,000
2011/08/29 178 178 178 178 1,000
2011/08/26 177 178 177 178 2,000
2011/08/25 177 177 175 175 4,000
2011/08/24 0 0 0 178 0
2011/08/23 0 0 0 178 0
2011/08/22 0 0 0 178 0
2011/08/19 178 178 178 178 1,000
2011/08/18 174 174 174 174 2,000
2011/08/17 0 0 0 174 0
2011/08/16 0 0 0 174 0
2011/08/15 0 0 0 174 0
2011/08/12 0 0 0 174 0
2011/08/11 0 0 0 174 0
2011/08/10 170 174 170 174 2,000
2011/08/09 170 170 166 170 8,000
2011/08/08 172 172 172 172 1,000
2011/08/05 175 175 175 175 1,000
2011/08/04 0 0 0 180 0
2011/08/03 0 0 0 180 0
2011/08/02 0 0 0 180 0
2011/08/01 0 0 0 180 0
2011/07/29 0 0 0 180 0
2011/07/28 0 0 0 180 0
2011/07/27 0 0 0 180 0
2011/07/26 176 180 176 180 2,000
2011/07/25 180 180 180 180 2,000
2011/07/22 0 0 0 180 0
2011/07/21 0 0 0 180 0
2011/07/20 0 0 0 180 0
2011/07/19 178 180 178 180 4,000
2011/07/15 176 176 176 176 1,000
2011/07/14 171 171 171 171 3,000
2011/07/13 176 176 176 176 1,000
2011/07/12 173 175 173 175 2,000
2011/07/11 171 173 168 173 4,000
2011/07/08 174 174 171 171 3,000
2011/07/07 0 0 0 175 0
2011/07/06 0 0 0 175 0
2011/07/05 0 0 0 175 0
2011/07/04 175 175 175 175 1,000
2011/07/01 0 0 0 180 0
2011/06/30 0 0 0 180 0
2011/06/29 0 0 0 180 0
2011/06/28 0 0 0 180 0
2011/06/27 180 180 180 180 1,000
2011/06/24 180 180 180 180 2,000
2011/06/23 0 0 0 180 0
2011/06/22 0 0 0 180 0
2011/06/21 0 0 0 180 0
2011/06/20 0 0 0 180 0
2011/06/17 0 0 0 180 0
2011/06/16 0 0 0 180 0
2011/06/15 0 0 0 180 0
2011/06/14 0 0 0 180 0
2011/06/13 0 0 0 180 0
2011/06/10 175 180 175 180 2,000
2011/06/09 0 0 0 178 0
2011/06/08 0 0 0 178 0
2011/06/07 0 0 0 178 0
2011/06/06 178 178 178 178 10,000
2011/06/03 0 0 0 185 0
2011/06/02 0 0 0 185 0
2011/06/01 0 0 0 185 0
2011/05/31 0 0 0 185 0
2011/05/30 0 0 0 185 0
2011/05/27 0 0 0 185 0
2011/05/26 185 185 185 185 6,000
2011/05/25 185 185 185 185 2,000
2011/05/24 0 0 0 180 0
2011/05/23 181 181 180 180 2,000
2011/05/20 0 0 0 185 0
2011/05/19 0 0 0 185 0
2011/05/18 0 0 0 185 0
2011/05/17 0 0 0 185 0
2011/05/16 0 0 0 185 0
2011/05/13 0 0 0 185 0
2011/05/12 0 0 0 185 0
2011/05/11 185 185 185 185 2,000
2011/05/10 180 185 180 185 2,000
2011/05/09 0 0 0 181 0
2011/05/06 171 181 171 181 9,000
2011/05/02 181 186 181 186 7,000
2011/04/28 0 0 0 180 0
2011/04/27 175 180 175 180 3,000
2011/04/26 0 0 0 176 0
2011/04/25 176 176 176 176 2,000
2011/04/22 170 170 170 170 1,000
2011/04/21 165 166 165 166 6,000
2011/04/20 0 0 0 167 0
2011/04/19 167 167 167 167 2,000
2011/04/18 167 167 167 167 6,000
2011/04/15 171 171 167 167 4,000
2011/04/14 0 0 0 171 0
2011/04/13 168 171 168 171 2,000
2011/04/12 169 169 169 169 5,000
2011/04/11 0 0 0 170 0
2011/04/08 0 0 0 170 0
2011/04/07 0 0 0 170 0
2011/04/06 170 170 170 170 1,000
2011/04/05 174 175 170 170 3,000
2011/04/04 172 174 172 174 5,000
2011/04/01 170 170 170 170 2,000
2011/03/31 175 175 172 172 5,000
2011/03/30 180 180 175 175 3,000
2011/03/29 0 0 0 186 0
2011/03/28 183 186 182 186 19,000
2011/03/25 185 185 182 182 4,000
2011/03/24 190 190 185 185 4,000
2011/03/23 185 188 185 188 10,000
2011/03/22 184 184 180 180 3,000
2011/03/18 177 180 177 180 3,000
2011/03/17 175 175 175 175 1,000
2011/03/16 170 170 170 170 16,000
2011/03/15 177 177 161 170 5,000
2011/03/14 170 175 170 175 2,000
2011/03/11 171 176 171 176 8,000
2011/03/10 181 181 181 181 2,000
2011/03/09 0 0 0 180 0
2011/03/08 0 0 0 180 0
2011/03/07 180 180 180 180 1,000
2011/03/04 185 185 185 185 1,000
2011/03/03 185 185 185 185 1,000
2011/03/02 178 180 178 180 3,000
2011/03/01 0 0 0 182 0
2011/02/28 0 0 0 182 0
2011/02/25 182 182 182 182 2,000
2011/02/24 176 177 176 177 4,000
2011/02/23 0 0 0 183 0
2011/02/22 0 0 0 183 0
2011/02/21 0 0 0 183 0
2011/02/18 183 183 183 183 4,000
2011/02/17 183 183 183 183 1,000
2011/02/16 180 180 180 180 3,000
2011/02/15 180 180 180 180 5,000
2011/02/14 180 180 175 175 5,000
2011/02/10 180 180 180 180 1,000
2011/02/09 178 178 178 178 1,000
2011/02/08 176 176 176 176 1,000
2011/02/07 181 183 181 183 11,000
2011/02/04 181 181 181 181 1,000
2011/02/03 178 180 172 180 20,000
2011/02/02 175 175 175 175 1,000
2011/02/01 171 176 171 176 5,000
2011/01/31 0 0 0 175 0
2011/01/28 0 0 0 175 0
2011/01/27 175 175 175 175 1,000
2011/01/26 180 180 180 180 1,000
2011/01/25 180 180 180 180 1,000
2011/01/24 180 180 180 180 1,000
2011/01/21 179 180 179 180 2,000
2011/01/20 176 176 175 175 5,000
2011/01/19 182 182 177 182 3,000
2011/01/18 172 172 172 172 1,000
2011/01/17 177 177 177 177 1,000
2011/01/14 174 175 172 172 3,000
2011/01/13 174 174 174 174 1,000
2011/01/12 169 169 169 169 4,000
2011/01/11 169 169 169 169 3,000
2011/01/07 165 165 165 165 5,000
2011/01/06 166 166 166 166 1,000
2011/01/05 0 0 0 166 0
2011/01/04 0 0 0 166 0

このページの先頭へ