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

第一交通産業(9035)の株価時系列情報

第一交通産業(9035)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
2016/12/30 1,330 1,352 1,324 1,340 8,900
2016/12/29 1,338 1,350 1,306 1,321 16,800
2016/12/28 1,380 1,380 1,340 1,345 7,800
2016/12/27 1,398 1,398 1,350 1,350 15,700
2016/12/26 1,380 1,399 1,354 1,380 11,800
2016/12/22 1,297 1,350 1,297 1,350 11,200
2016/12/21 1,300 1,300 1,273 1,280 6,700
2016/12/20 1,282 1,320 1,277 1,280 10,300
2016/12/19 1,235 1,277 1,235 1,277 10,900
2016/12/16 1,217 1,230 1,216 1,220 9,000
2016/12/15 1,217 1,230 1,213 1,215 10,300
2016/12/14 1,212 1,217 1,212 1,217 4,200
2016/12/13 1,224 1,229 1,208 1,212 4,300
2016/12/12 1,212 1,223 1,200 1,223 17,000
2016/12/09 1,205 1,222 1,198 1,206 6,300
2016/12/08 1,197 1,205 1,193 1,195 4,600
2016/12/07 1,192 1,196 1,180 1,195 5,300
2016/12/06 1,180 1,195 1,179 1,195 11,200
2016/12/05 1,190 1,200 1,172 1,195 11,600
2016/12/02 1,188 1,195 1,185 1,195 2,500
2016/12/01 1,200 1,200 1,188 1,188 6,900
2016/11/30 1,193 1,199 1,190 1,190 5,800
2016/11/29 1,200 1,210 1,191 1,200 11,800
2016/11/28 1,185 1,211 1,182 1,194 8,900
2016/11/25 1,182 1,189 1,175 1,188 7,600
2016/11/24 1,180 1,182 1,177 1,182 7,100
2016/11/22 1,181 1,189 1,174 1,175 15,100
2016/11/21 1,166 1,178 1,164 1,178 17,000
2016/11/18 1,156 1,163 1,150 1,163 8,400
2016/11/17 1,158 1,177 1,152 1,156 5,700
2016/11/16 1,150 1,158 1,147 1,158 2,400
2016/11/15 1,159 1,159 1,147 1,159 1,500
2016/11/14 1,157 1,168 1,150 1,159 4,100
2016/11/11 1,155 1,157 1,145 1,157 3,200
2016/11/10 1,152 1,155 1,134 1,155 8,100
2016/11/09 1,160 1,160 1,108 1,122 19,100
2016/11/08 1,156 1,157 1,145 1,156 800
2016/11/07 1,154 1,156 1,145 1,152 1,100
2016/11/04 1,150 1,150 1,133 1,148 6,100
2016/11/02 1,164 1,164 1,132 1,150 8,900
2016/11/01 1,163 1,179 1,161 1,165 3,900
2016/10/31 1,157 1,171 1,154 1,159 10,200
2016/10/28 1,155 1,165 1,152 1,154 6,200
2016/10/27 1,170 1,170 1,155 1,155 9,200
2016/10/26 1,162 1,168 1,155 1,163 8,700
2016/10/25 1,190 1,190 1,167 1,168 15,200
2016/10/24 1,200 1,200 1,170 1,180 10,200
2016/10/21 1,200 1,200 1,184 1,188 5,600
2016/10/20 1,198 1,215 1,187 1,200 14,000
2016/10/19 1,173 1,198 1,172 1,183 11,300
2016/10/18 1,170 1,180 1,162 1,172 14,300
2016/10/17 1,165 1,169 1,157 1,169 15,200
2016/10/14 1,160 1,164 1,157 1,158 11,100
2016/10/13 1,157 1,164 1,157 1,159 4,700
2016/10/12 1,165 1,167 1,158 1,162 8,200
2016/10/11 1,168 1,168 1,162 1,167 6,700
2016/10/07 1,165 1,173 1,160 1,161 10,400
2016/10/06 1,167 1,170 1,157 1,163 10,900
2016/10/05 1,169 1,170 1,156 1,165 8,600
2016/10/04 1,171 1,171 1,156 1,169 13,500
2016/10/03 1,169 1,169 1,155 1,165 15,800
2016/09/30 1,144 1,144 1,130 1,134 5,500
2016/09/29 1,148 1,148 1,127 1,144 4,400
2016/09/28 1,147 1,169 1,130 1,148 16,400
2016/09/27 1,169 1,183 1,150 1,183 9,400
2016/09/26 1,167 1,184 1,155 1,175 10,500
2016/09/23 1,140 1,167 1,130 1,167 16,000
2016/09/21 1,148 1,148 1,133 1,140 3,000
2016/09/20 1,135 1,148 1,135 1,144 5,200
2016/09/16 1,132 1,140 1,128 1,135 7,100
2016/09/15 1,132 1,135 1,130 1,130 3,000
2016/09/14 1,153 1,153 1,130 1,130 15,400
2016/09/13 1,128 1,165 1,124 1,136 22,700
2016/09/12 1,128 1,128 1,123 1,128 3,600
2016/09/09 1,123 1,128 1,120 1,120 2,600
2016/09/08 1,123 1,124 1,120 1,120 1,600
2016/09/07 1,128 1,128 1,119 1,120 5,700
2016/09/06 1,127 1,129 1,126 1,128 19,100
2016/09/05 1,124 1,130 1,115 1,127 21,100
2016/09/02 1,102 1,127 1,096 1,127 49,400
2016/09/01 1,110 1,114 1,100 1,102 4,900
2016/08/31 1,110 1,115 1,110 1,111 5,300
2016/08/30 1,119 1,125 1,101 1,110 23,800
2016/08/29 1,090 1,123 1,090 1,116 21,700
2016/08/26 1,111 1,117 1,086 1,086 16,500
2016/08/25 1,115 1,118 1,111 1,111 18,400
2016/08/24 1,150 1,150 1,113 1,115 38,800
2016/08/23 1,152 1,152 1,131 1,136 4,900
2016/08/22 1,150 1,173 1,131 1,173 1,500
2016/08/19 1,141 1,141 1,130 1,141 6,000
2016/08/18 1,149 1,160 1,141 1,143 11,900
2016/08/17 1,182 1,185 1,150 1,150 6,000
2016/08/16 1,184 1,184 1,177 1,177 800
2016/08/15 1,189 1,189 1,150 1,177 5,100
2016/08/12 1,216 1,216 1,159 1,189 13,500
2016/08/10 1,250 1,250 1,250 1,250 400
2016/08/09 1,250 1,250 1,250 1,250 1,300
2016/08/08 1,230 1,250 1,220 1,250 2,700
2016/08/05 1,245 1,245 1,230 1,230 1,600
2016/08/04 1,250 1,250 1,245 1,245 300
2016/08/03 1,250 1,250 1,231 1,231 700
2016/08/02 1,235 1,250 1,235 1,250 700
2016/08/01 1,250 1,250 1,250 1,250 300
2016/07/29 1,267 1,267 1,244 1,250 400
2016/07/28 1,252 1,267 1,252 1,267 1,300
2016/07/27 1,253 1,253 1,252 1,252 5,900
2016/07/26 1,251 1,252 1,251 1,252 300
2016/07/25 1,250 1,251 1,250 1,251 2,000
2016/07/22 1,236 1,250 1,221 1,250 2,200
2016/07/21 1,230 1,270 1,220 1,232 2,600
2016/07/20 1,220 1,225 1,212 1,212 600
2016/07/19 1,245 1,245 1,220 1,220 300
2016/07/15 1,280 1,280 1,250 1,250 1,900
2016/07/13 1,270 1,280 1,270 1,280 200
2016/07/12 1,255 1,265 1,252 1,265 700
2016/07/11 1,263 1,263 1,260 1,261 400
2016/07/08 1,280 1,280 1,260 1,260 2,500
2016/07/07 1,286 1,286 1,285 1,285 200
2016/07/06 1,290 1,290 1,281 1,281 1,400
2016/07/05 1,290 1,295 1,285 1,285 1,400
2016/07/04 1,300 1,300 1,300 1,300 100
2016/07/01 1,281 1,281 1,281 1,281 500
2016/06/30 1,300 1,300 1,300 1,300 500
2016/06/29 1,305 1,310 1,305 1,310 700
2016/06/28 1,305 1,305 1,286 1,305 500
2016/06/27 1,330 1,330 1,305 1,305 500
2016/06/24 1,310 1,330 1,300 1,330 2,800
2016/06/22 1,341 1,341 1,308 1,308 700
2016/06/21 1,340 1,350 1,340 1,350 1,500
2016/06/20 1,320 1,340 1,320 1,340 700
2016/06/17 1,290 1,320 1,290 1,320 400
2016/06/16 1,295 1,295 1,290 1,290 500
2016/06/15 1,290 1,290 1,290 1,290 300
2016/06/13 1,322 1,322 1,290 1,290 1,100
2016/06/10 1,321 1,321 1,320 1,320 300
2016/06/09 1,326 1,326 1,310 1,320 1,200
2016/06/08 1,350 1,350 1,349 1,350 600
2016/06/07 1,323 1,323 1,320 1,320 800
2016/06/06 1,323 1,325 1,323 1,325 700
2016/06/03 1,325 1,325 1,325 1,325 1,100
2016/06/02 1,325 1,326 1,320 1,326 600
2016/06/01 1,330 1,330 1,325 1,325 1,200
2016/05/25 1,360 1,360 1,360 1,360 2,200
2016/05/23 1,320 1,360 1,306 1,360 2,800
2016/05/20 1,321 1,321 1,320 1,320 600
2016/05/19 1,311 1,329 1,311 1,329 500
2016/05/18 1,310 1,311 1,307 1,311 1,000
2016/05/17 1,323 1,340 1,320 1,340 800
2016/05/12 1,364 1,364 1,364 1,364 300
2016/05/11 1,333 1,363 1,330 1,363 500
2016/05/10 1,300 1,315 1,285 1,315 4,700
2016/05/09 1,330 1,330 1,325 1,325 2,600
2016/05/06 1,311 1,335 1,293 1,335 2,800
2016/05/02 1,330 1,330 1,300 1,310 3,000
2016/04/28 1,335 1,335 1,335 1,335 1,700
2016/04/27 1,365 1,370 1,334 1,336 3,600
2016/04/26 1,351 1,351 1,320 1,351 5,900
2016/04/25 1,361 1,361 1,350 1,360 9,400
2016/04/22 1,360 1,360 1,360 1,360 100
2016/04/21 1,350 1,350 1,350 1,350 200
2016/04/20 1,363 1,363 1,350 1,350 700
2016/04/19 1,363 1,363 1,363 1,363 100
2016/04/18 1,375 1,375 1,341 1,350 900
2016/04/15 1,380 1,380 1,380 1,380 100
2016/04/14 1,380 1,380 1,380 1,380 100
2016/04/12 1,322 1,400 1,322 1,375 1,000
2016/04/11 1,312 1,312 1,312 1,312 100
2016/04/08 1,311 1,340 1,311 1,321 900
2016/04/05 1,357 1,357 1,341 1,341 400
2016/04/04 1,380 1,380 1,300 1,356 9,400
2016/04/01 1,400 1,400 1,380 1,380 500
2016/03/31 1,403 1,403 1,403 1,403 500
2016/03/30 1,435 1,435 1,433 1,433 1,700
2016/03/29 1,426 1,435 1,426 1,435 600
2016/03/28 1,477 1,498 1,435 1,435 3,000
2016/03/25 1,447 1,477 1,447 1,477 1,500
2016/03/24 1,490 1,490 1,489 1,490 7,400
2016/03/23 1,450 1,490 1,450 1,490 600
2016/03/22 1,435 1,440 1,435 1,435 5,000
2016/03/18 1,470 1,470 1,435 1,435 2,600
2016/03/17 1,480 1,480 1,480 1,480 400
2016/03/16 1,485 1,485 1,485 1,485 5,100
2016/03/15 1,478 1,478 1,478 1,478 400
2016/03/14 1,450 1,469 1,450 1,460 2,600
2016/03/11 1,480 1,483 1,480 1,480 400
2016/03/10 1,488 1,488 1,488 1,488 1,200
2016/03/09 1,450 1,488 1,450 1,488 1,300
2016/03/08 1,450 1,450 1,440 1,450 1,100
2016/03/07 1,425 1,475 1,425 1,450 1,500
2016/03/04 1,426 1,485 1,426 1,485 3,100
2016/03/03 1,480 1,485 1,480 1,485 300
2016/03/02 1,460 1,470 1,460 1,470 500
2016/02/29 1,425 1,440 1,421 1,440 2,000
2016/02/26 1,425 1,425 1,425 1,425 400
2016/02/25 1,421 1,425 1,421 1,425 1,800
2016/02/24 1,431 1,431 1,410 1,421 1,200
2016/02/23 1,455 1,455 1,449 1,449 300
2016/02/22 1,450 1,450 1,440 1,450 300
2016/02/19 1,450 1,450 1,450 1,450 300
2016/02/18 1,460 1,470 1,450 1,450 800
2016/02/17 1,450 1,450 1,400 1,400 600
2016/02/16 1,371 1,385 1,371 1,385 800
2016/02/15 1,396 1,403 1,396 1,403 2,200
2016/02/12 1,392 1,396 1,303 1,390 4,400
2016/02/10 1,430 1,440 1,380 1,440 4,100
2016/02/09 1,481 1,481 1,448 1,448 1,000
2016/02/08 1,495 1,498 1,495 1,495 2,100
2016/02/05 1,498 1,498 1,495 1,495 1,400
2016/02/04 1,506 1,538 1,501 1,538 1,000
2016/02/03 1,510 1,510 1,510 1,510 600
2016/02/01 1,530 1,535 1,530 1,535 2,000
2016/01/29 1,500 1,535 1,500 1,535 3,100
2016/01/28 1,492 1,492 1,492 1,492 200
2016/01/27 1,492 1,492 1,492 1,492 600
2016/01/26 1,495 1,495 1,492 1,492 200
2016/01/25 1,491 1,491 1,491 1,491 500
2016/01/22 1,491 1,491 1,491 1,491 300
2016/01/21 1,480 1,480 1,401 1,401 3,200
2016/01/20 1,524 1,524 1,480 1,480 3,900
2016/01/19 1,524 1,524 1,524 1,524 200
2016/01/18 1,540 1,540 1,515 1,530 4,300
2016/01/15 1,578 1,580 1,578 1,580 1,000
2016/01/13 1,549 1,580 1,539 1,580 3,300
2016/01/12 1,570 1,570 1,503 1,550 2,100
2016/01/08 1,578 1,578 1,535 1,575 2,400
2016/01/07 1,579 1,588 1,579 1,579 1,900
2016/01/05 1,575 1,600 1,575 1,590 1,100
2016/01/04 1,575 1,575 1,575 1,575 300

このページの先頭へ