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
2018/12/27 2,490 2,540 2,490 2,540 200
2018/12/26 2,479 2,479 2,340 2,390 700
2018/12/25 2,399 2,399 2,334 2,334 800
2018/12/21 2,501 2,501 2,450 2,450 1,100
2018/12/20 2,542 2,591 2,541 2,571 400
2018/12/19 2,561 2,561 2,561 2,561 100
2018/12/18 2,580 2,580 2,580 2,580 100
2018/12/17 2,680 2,680 2,576 2,590 1,600
2018/12/14 2,600 2,620 2,600 2,619 300
2018/12/13 2,551 2,551 2,551 2,551 100
2018/12/12 2,580 2,580 2,580 2,580 100
2018/12/11 2,650 2,650 2,596 2,596 400
2018/12/04 2,636 2,679 2,636 2,679 400
2018/12/03 2,675 2,678 2,650 2,650 300
2018/11/29 2,635 2,680 2,635 2,678 300
2018/11/27 2,650 2,650 2,650 2,650 200
2018/11/22 2,700 2,700 2,680 2,680 700
2018/11/20 2,680 2,680 2,680 2,680 200
2018/11/19 2,634 2,634 2,630 2,630 400
2018/11/16 2,630 2,698 2,630 2,698 200
2018/11/15 2,606 2,680 2,605 2,680 800
2018/11/12 2,648 2,648 2,648 2,648 300
2018/11/09 2,600 2,600 2,600 2,600 200
2018/11/08 2,638 2,638 2,638 2,638 100
2018/11/06 2,605 2,616 2,605 2,615 500
2018/11/05 2,614 2,614 2,614 2,614 100
2018/11/02 2,685 2,685 2,583 2,583 1,800
2018/11/01 2,662 2,662 2,662 2,662 200
2018/10/31 2,600 2,600 2,600 2,600 300
2018/10/30 2,599 2,599 2,599 2,599 200
2018/10/29 2,589 2,589 2,563 2,563 500
2018/10/25 2,570 2,570 2,570 2,570 600
2018/10/24 2,590 2,590 2,590 2,590 100
2018/10/23 2,649 2,649 2,567 2,590 1,600
2018/10/22 2,570 2,648 2,570 2,648 500
2018/10/19 2,560 2,560 2,560 2,560 200
2018/10/18 2,570 2,570 2,550 2,550 300
2018/10/17 2,551 2,570 2,550 2,570 400
2018/10/16 2,569 2,569 2,569 2,569 200
2018/10/12 2,556 2,556 2,556 2,556 100
2018/10/10 2,527 2,549 2,527 2,549 200
2018/10/09 2,529 2,558 2,526 2,526 1,100
2018/10/05 2,550 2,565 2,550 2,565 400
2018/10/04 2,533 2,569 2,533 2,539 800
2018/10/01 2,568 2,568 2,528 2,558 800
2018/09/28 2,550 2,570 2,527 2,527 600
2018/09/27 2,547 2,550 2,547 2,550 1,100
2018/09/26 2,548 2,548 2,548 2,548 100
2018/09/25 2,524 2,524 2,524 2,524 300
2018/09/21 2,524 2,524 2,510 2,524 400
2018/09/20 2,500 2,500 2,500 2,500 100
2018/09/19 2,520 2,520 2,501 2,501 500
2018/09/18 2,500 2,527 2,500 2,527 600
2018/09/14 2,502 2,528 2,502 2,528 300
2018/09/13 2,519 2,520 2,519 2,520 200
2018/09/12 2,511 2,511 2,491 2,491 200
2018/09/11 2,500 2,529 2,500 2,529 300
2018/09/10 2,510 2,530 2,510 2,530 300
2018/09/07 2,500 2,500 2,500 2,500 100
2018/09/05 2,530 2,530 2,530 2,530 100
2018/09/04 2,500 2,500 2,500 2,500 300
2018/09/03 2,515 2,515 2,491 2,491 900
2018/08/31 2,530 2,530 2,530 2,530 100
2018/08/30 2,530 2,530 2,530 2,530 100
2018/08/29 2,540 2,540 2,505 2,536 700
2018/08/28 2,540 2,550 2,540 2,550 200
2018/08/27 2,539 2,562 2,515 2,539 500
2018/08/24 2,535 2,536 2,535 2,536 500
2018/08/23 2,506 2,506 2,506 2,506 300
2018/08/22 2,522 2,522 2,522 2,522 100
2018/08/21 2,516 2,538 2,500 2,502 700
2018/08/20 2,520 2,579 2,502 2,530 1,100
2018/08/17 2,550 2,550 2,550 2,550 100
2018/08/16 2,500 2,570 2,486 2,560 900
2018/08/15 2,530 2,530 2,530 2,530 100
2018/08/14 2,520 2,567 2,520 2,567 200
2018/08/13 2,500 2,570 2,486 2,570 1,200
2018/08/08 2,575 2,575 2,569 2,569 1,100
2018/08/07 2,530 2,530 2,515 2,515 800
2018/08/03 2,555 2,570 2,555 2,570 200
2018/07/31 2,574 2,574 2,574 2,574 100
2018/07/30 2,535 2,579 2,535 2,579 200
2018/07/27 2,560 2,592 2,535 2,535 1,100
2018/07/26 2,560 2,560 2,555 2,555 300
2018/07/25 2,565 2,599 2,551 2,551 700
2018/07/24 2,589 2,593 2,542 2,572 1,500
2018/07/20 2,639 2,639 2,639 2,639 100
2018/07/17 2,639 2,639 2,639 2,639 100
2018/07/11 2,627 2,627 2,627 2,627 100
2018/07/09 2,561 2,613 2,561 2,613 300
2018/07/06 2,610 2,610 2,610 2,610 100
2018/07/03 2,651 2,651 2,649 2,649 1,600
2018/07/02 2,656 2,656 2,610 2,610 2,500
2018/06/29 2,639 2,639 2,639 2,639 100
2018/06/26 2,640 2,640 2,640 2,640 1,400
2018/06/25 2,650 2,650 2,640 2,640 400
2018/06/22 2,650 2,650 2,650 2,650 100
2018/06/21 2,647 2,647 2,638 2,638 900
2018/06/20 2,697 2,697 2,697 2,697 100
2018/06/15 2,700 2,700 2,690 2,691 500
2018/06/14 2,690 2,704 2,690 2,704 200
2018/06/13 2,670 2,670 2,640 2,640 1,100
2018/06/12 2,709 2,710 2,709 2,710 300
2018/06/07 2,700 2,700 2,700 2,700 400
2018/06/06 2,665 2,665 2,621 2,621 700
2018/06/05 2,711 2,711 2,700 2,700 300
2018/06/04 2,747 2,747 2,701 2,744 1,100
2018/06/01 2,740 2,740 2,740 2,740 100
2018/05/31 2,714 2,748 2,714 2,748 400
2018/05/30 2,715 2,715 2,715 2,715 300
2018/05/29 2,748 2,748 2,714 2,714 300
2018/05/25 2,748 2,748 2,724 2,748 600
2018/05/24 2,725 2,747 2,725 2,738 600
2018/05/23 2,725 2,725 2,725 2,725 400
2018/05/21 2,748 2,798 2,733 2,796 700
2018/05/18 2,748 2,750 2,707 2,707 300
2018/05/16 2,748 2,748 2,748 2,748 100
2018/05/15 2,747 2,748 2,710 2,748 500
2018/05/14 2,754 2,754 2,754 2,754 100
2018/05/08 2,760 2,760 2,732 2,756 1,700
2018/05/02 2,749 2,749 2,731 2,734 300
2018/05/01 2,770 2,799 2,770 2,799 200
2018/04/25 2,719 2,720 2,719 2,720 400
2018/04/24 2,700 2,705 2,700 2,705 200
2018/04/23 2,700 2,700 2,700 2,700 300
2018/04/19 2,666 2,700 2,666 2,700 1,600
2018/04/18 2,665 2,665 2,665 2,665 100
2018/04/17 2,661 2,700 2,661 2,700 1,300
2018/04/13 2,700 2,700 2,700 2,700 100
2018/04/12 2,664 2,664 2,664 2,664 100
2018/04/10 2,695 2,695 2,695 2,695 100
2018/04/09 2,655 2,683 2,655 2,683 400
2018/04/05 2,680 2,683 2,680 2,682 1,900
2018/04/04 2,700 2,700 2,681 2,681 200
2018/04/03 2,776 2,776 2,770 2,770 300
2018/04/02 2,750 2,777 2,750 2,777 200
2018/03/30 2,700 2,719 2,700 2,719 400
2018/03/29 2,698 2,698 2,698 2,698 100
2018/03/28 2,645 2,684 2,645 2,684 200
2018/03/27 2,715 2,745 2,695 2,745 2,400
2018/03/26 2,795 2,795 2,765 2,765 800
2018/03/23 2,821 2,845 2,821 2,845 500
2018/03/22 2,845 2,845 2,795 2,845 600
2018/03/20 2,772 2,822 2,772 2,822 200
2018/03/19 2,799 2,829 2,731 2,829 800
2018/03/16 2,845 2,845 2,770 2,770 3,000
2018/03/15 2,849 2,849 2,847 2,847 400
2018/03/14 2,863 2,863 2,846 2,846 700
2018/03/13 2,831 2,864 2,831 2,864 200
2018/03/12 2,854 2,855 2,840 2,846 2,400
2018/03/09 2,853 2,853 2,845 2,845 1,200
2018/03/08 2,850 2,850 2,847 2,847 700
2018/03/07 2,854 2,874 2,846 2,846 400
2018/03/06 2,862 2,866 2,861 2,861 2,700
2018/03/05 2,898 2,900 2,896 2,896 1,600
2018/03/01 2,860 2,860 2,845 2,845 700
2018/02/23 2,898 2,898 2,898 2,898 300
2018/02/22 2,860 2,860 2,860 2,860 100
2018/02/20 2,857 2,857 2,857 2,857 100
2018/02/16 2,808 2,848 2,801 2,848 500
2018/02/15 2,808 2,808 2,808 2,808 400
2018/02/14 2,831 2,858 2,831 2,858 300
2018/02/09 2,859 2,859 2,845 2,859 1,000
2018/02/08 2,840 2,915 2,840 2,865 1,300
2018/02/07 2,851 2,860 2,843 2,860 1,000
2018/02/06 2,850 2,910 2,800 2,846 2,500
2018/02/05 2,842 2,880 2,842 2,860 600
2018/01/31 2,889 2,889 2,889 2,889 100
2018/01/30 2,908 2,914 2,864 2,864 600
2018/01/29 2,870 2,881 2,870 2,880 400
2018/01/26 2,880 2,880 2,880 2,880 200
2018/01/25 2,880 2,880 2,850 2,850 300
2018/01/24 2,833 2,845 2,833 2,845 300
2018/01/23 2,840 2,847 2,824 2,847 500
2018/01/22 2,880 2,880 2,841 2,841 400
2018/01/19 2,845 2,845 2,830 2,830 200
2018/01/18 2,825 2,825 2,821 2,821 200
2018/01/17 2,816 2,816 2,816 2,816 300
2018/01/16 2,845 2,845 2,790 2,820 1,700
2018/01/15 2,845 2,845 2,845 2,845 100
2018/01/12 2,823 2,823 2,823 2,823 100
2018/01/11 2,821 2,844 2,821 2,825 300
2018/01/10 2,838 2,838 2,838 2,838 200
2018/01/09 2,838 2,838 2,838 2,838 400
2018/01/05 2,840 2,840 2,839 2,839 300
2018/01/04 2,809 2,840 2,809 2,840 400

このページの先頭へ