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

文溪堂(9471)の株価時系列情報

文溪堂(9471)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
2011/12/27 1,020 1,020 1,020 1,020 200
2011/12/22 1,050 1,050 1,050 1,050 1,200
2011/12/20 1,050 1,050 1,050 1,050 3,100
2011/12/15 1,049 1,050 1,049 1,050 1,000
2011/12/14 1,041 1,041 1,041 1,041 1,300
2011/12/13 1,031 1,031 1,031 1,031 1,400
2011/12/12 1,021 1,021 1,021 1,021 100
2011/12/07 1,000 1,010 1,000 1,010 1,200
2011/12/06 1,010 1,010 1,010 1,010 1,000
2011/12/05 1,008 1,008 1,008 1,008 1,000
2011/12/02 1,005 1,008 1,005 1,008 900
2011/11/30 0 0 0 980 0
2011/11/29 980 980 980 980 100
2011/11/28 0 0 0 1,005 0
2011/11/25 1,005 1,005 1,005 1,005 200
2011/11/24 1,005 1,005 1,005 1,005 200
2011/11/22 1,000 1,000 1,000 1,000 800
2011/11/21 1,000 1,000 1,000 1,000 1,900
2011/11/18 979 990 979 990 3,900
2011/11/17 0 0 0 979 0
2011/11/16 979 979 979 979 100
2011/11/15 0 0 0 979 0
2011/11/14 0 0 0 979 0
2011/11/11 0 0 0 979 0
2011/11/10 0 0 0 979 0
2011/11/09 0 0 0 979 0
2011/11/08 0 0 0 979 0
2011/11/07 0 0 0 979 0
2011/11/04 0 0 0 979 0
2011/11/02 979 979 979 979 100
2011/11/01 0 0 0 965 0
2011/10/31 0 0 0 965 0
2011/10/28 965 965 965 965 1,000
2011/10/27 0 0 0 990 0
2011/10/26 0 0 0 990 0
2011/10/25 990 990 990 990 200
2011/10/24 990 990 990 990 1,100
2011/10/21 980 980 980 980 500
2011/10/20 971 971 971 971 3,200
2011/10/19 0 0 0 971 0
2011/10/18 0 0 0 971 0
2011/10/17 971 971 971 971 100
2011/10/14 0 0 0 957 0
2011/10/13 0 0 0 957 0
2011/10/12 0 0 0 957 0
2011/10/11 957 957 957 957 1,000
2011/10/07 0 0 0 955 0
2011/10/06 0 0 0 955 0
2011/10/05 0 0 0 955 0
2011/10/04 0 0 0 955 0
2011/10/03 955 955 955 955 1,100
2011/09/30 941 955 941 955 1,500
2011/09/29 0 0 0 1,005 0
2011/09/28 0 0 0 1,005 0
2011/09/27 0 0 0 1,005 0
2011/09/26 0 0 0 1,005 0
2011/09/22 1,005 1,005 1,005 1,005 1,200
2011/09/21 0 0 0 1,008 0
2011/09/20 1,008 1,008 1,008 1,008 3,200
2011/09/16 0 0 0 1,010 0
2011/09/15 0 0 0 1,010 0
2011/09/14 1,010 1,010 1,010 1,010 500
2011/09/13 0 0 0 1,034 0
2011/09/12 0 0 0 1,034 0
2011/09/09 0 0 0 1,034 0
2011/09/08 0 0 0 1,034 0
2011/09/07 0 0 0 1,034 0
2011/09/06 0 0 0 1,034 0
2011/09/05 0 0 0 1,034 0
2011/09/02 1,034 1,034 1,034 1,034 100
2011/09/01 0 0 0 990 0
2011/08/31 0 0 0 990 0
2011/08/30 0 0 0 990 0
2011/08/29 0 0 0 990 0
2011/08/26 0 0 0 990 0
2011/08/25 990 990 990 990 200
2011/08/24 0 0 0 990 0
2011/08/23 0 0 0 990 0
2011/08/22 990 990 990 990 1,000
2011/08/19 990 990 990 990 3,100
2011/08/18 990 990 990 990 100
2011/08/17 990 990 990 990 300
2011/08/16 990 990 990 990 300
2011/08/15 980 980 980 980 100
2011/08/12 0 0 0 960 0
2011/08/11 0 0 0 960 0
2011/08/10 0 0 0 960 0
2011/08/09 0 0 0 960 0
2011/08/08 0 0 0 960 0
2011/08/05 960 960 960 960 500
2011/08/04 0 0 0 965 0
2011/08/03 0 0 0 965 0
2011/08/02 1,040 1,040 965 965 500
2011/08/01 0 0 0 950 0
2011/07/29 940 950 940 950 10,200
2011/07/28 0 0 0 1,050 0
2011/07/27 0 0 0 1,050 0
2011/07/26 1,050 1,050 1,050 1,050 1,600
2011/07/25 1,050 1,050 1,050 1,050 500
2011/07/22 0 0 0 1,035 0
2011/07/21 0 0 0 1,035 0
2011/07/20 1,035 1,035 1,035 1,035 2,600
2011/07/19 0 0 0 1,035 0
2011/07/15 0 0 0 1,035 0
2011/07/14 1,055 1,055 1,001 1,035 3,600
2011/07/13 1,055 1,055 1,055 1,055 600
2011/07/12 1,045 1,045 1,045 1,045 1,900
2011/07/11 0 0 0 985 0
2011/07/08 985 985 985 985 1,400
2011/07/07 975 975 975 975 1,000
2011/07/06 0 0 0 960 0
2011/07/05 0 0 0 960 0
2011/07/04 0 0 0 960 0
2011/07/01 945 960 945 960 1,400
2011/06/30 1,005 1,005 1,005 1,005 2,000
2011/06/29 0 0 0 1,005 0
2011/06/28 0 0 0 1,005 0
2011/06/27 0 0 0 1,005 0
2011/06/24 1,005 1,005 1,005 1,005 100
2011/06/23 0 0 0 1,005 0
2011/06/22 1,005 1,005 1,005 1,005 2,000
2011/06/21 0 0 0 1,010 0
2011/06/20 1,010 1,010 1,010 1,010 3,200
2011/06/17 1,010 1,010 1,010 1,010 100
2011/06/16 1,000 1,000 1,000 1,000 1,000
2011/06/15 0 0 0 981 0
2011/06/14 0 0 0 981 0
2011/06/13 0 0 0 981 0
2011/06/10 0 0 0 981 0
2011/06/09 0 0 0 981 0
2011/06/08 970 981 970 981 1,100
2011/06/07 0 0 0 1,000 0
2011/06/06 0 0 0 1,000 0
2011/06/03 0 0 0 1,000 0
2011/06/02 1,000 1,000 1,000 1,000 100
2011/06/01 0 0 0 1,000 0
2011/05/31 0 0 0 1,000 0
2011/05/30 0 0 0 1,000 0
2011/05/27 0 0 0 1,000 0
2011/05/26 0 0 0 1,000 0
2011/05/25 1,000 1,000 1,000 1,000 200
2011/05/24 0 0 0 1,000 0
2011/05/23 1,000 1,000 1,000 1,000 3,900
2011/05/20 990 990 990 990 300
2011/05/19 0 0 0 990 0
2011/05/18 990 990 990 990 600
2011/05/17 0 0 0 995 0
2011/05/16 0 0 0 995 0
2011/05/13 0 0 0 995 0
2011/05/12 0 0 0 995 0
2011/05/11 0 0 0 995 0
2011/05/10 0 0 0 995 0
2011/05/09 990 995 990 995 300
2011/05/06 990 990 990 990 100
2011/05/02 0 0 0 980 0
2011/04/28 0 0 0 980 0
2011/04/27 0 0 0 980 0
2011/04/26 0 0 0 980 0
2011/04/25 980 980 980 980 200
2011/04/22 980 980 980 980 1,200
2011/04/21 980 980 980 980 1,100
2011/04/20 974 974 974 974 2,200
2011/04/19 0 0 0 974 0
2011/04/18 970 974 970 974 500
2011/04/15 0 0 0 965 0
2011/04/14 0 0 0 965 0
2011/04/13 0 0 0 965 0
2011/04/12 0 0 0 965 0
2011/04/11 0 0 0 965 0
2011/04/08 0 0 0 965 0
2011/04/07 965 965 965 965 200
2011/04/06 0 0 0 980 0
2011/04/05 0 0 0 980 0
2011/04/04 980 980 980 980 100
2011/04/01 0 0 0 960 0
2011/03/31 0 0 0 960 0
2011/03/30 0 0 0 960 0
2011/03/29 0 0 0 960 0
2011/03/28 0 0 0 960 0
2011/03/25 960 960 960 960 200
2011/03/24 0 0 0 960 0
2011/03/23 0 0 0 960 0
2011/03/22 960 960 960 960 1,100
2011/03/18 960 960 960 960 3,300
2011/03/17 960 960 960 960 100
2011/03/16 0 0 0 937 0
2011/03/15 0 0 0 937 0
2011/03/14 937 937 937 937 100
2011/03/11 0 0 0 937 0
2011/03/10 0 0 0 937 0
2011/03/09 937 937 937 937 1,500
2011/03/08 0 0 0 935 0
2011/03/07 0 0 0 935 0
2011/03/04 0 0 0 935 0
2011/03/03 934 935 934 935 200
2011/03/02 963 963 962 962 200
2011/03/01 0 0 0 963 0
2011/02/28 0 0 0 963 0
2011/02/25 963 963 963 963 200
2011/02/24 0 0 0 963 0
2011/02/23 0 0 0 963 0
2011/02/22 963 963 963 963 1,000
2011/02/21 0 0 0 964 0
2011/02/18 964 964 964 964 3,300
2011/02/17 950 965 950 965 2,300
2011/02/16 0 0 0 950 0
2011/02/15 0 0 0 950 0
2011/02/14 0 0 0 950 0
2011/02/10 0 0 0 950 0
2011/02/09 0 0 0 950 0
2011/02/08 0 0 0 950 0
2011/02/07 950 950 950 950 1,000
2011/02/04 950 950 950 950 600
2011/02/03 0 0 0 950 0
2011/02/02 950 950 950 950 400
2011/02/01 0 0 0 945 0
2011/01/31 945 945 945 945 100
2011/01/28 945 945 945 945 1,100
2011/01/27 0 0 0 960 0
2011/01/26 0 0 0 960 0
2011/01/25 960 960 960 960 200
2011/01/24 0 0 0 960 0
2011/01/21 964 964 960 960 1,100
2011/01/20 965 965 965 965 3,400
2011/01/19 965 965 965 965 200
2011/01/18 0 0 0 950 0
2011/01/17 0 0 0 950 0
2011/01/14 0 0 0 950 0
2011/01/13 0 0 0 950 0
2011/01/12 0 0 0 950 0
2011/01/11 950 950 950 950 1,000
2011/01/07 0 0 0 975 0
2011/01/06 0 0 0 975 0
2011/01/05 975 975 975 975 100
2011/01/04 930 930 930 930 100

このページの先頭へ