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
2012/12/27 1,118 1,118 1,100 1,100 3,000
2012/12/25 1,150 1,150 1,150 1,150 200
2012/12/21 1,150 1,150 1,150 1,150 800
2012/12/20 1,180 1,180 1,150 1,150 2,800
2012/12/19 1,210 1,210 1,180 1,180 400
2012/12/18 1,200 1,200 1,200 1,200 200
2012/12/14 1,180 1,180 1,180 1,180 200
2012/12/11 1,230 1,230 1,230 1,230 1,700
2012/12/10 1,205 1,220 1,205 1,220 2,000
2012/12/05 1,205 1,205 1,205 1,205 2,700
2012/12/04 1,205 1,205 1,205 1,205 100
2012/12/03 1,115 1,115 1,115 1,115 100
2012/11/28 1,075 1,075 1,075 1,075 1,000
2012/11/27 1,065 1,065 1,065 1,065 500
2012/11/22 1,069 1,069 1,069 1,069 1,100
2012/11/21 1,069 1,069 1,069 1,069 3,000
2012/11/20 1,053 1,070 1,053 1,070 1,300
2012/11/16 1,052 1,052 1,052 1,052 700
2012/11/15 1,040 1,060 1,040 1,060 2,500
2012/11/06 1,100 1,100 1,100 1,100 700
2012/11/02 1,180 1,180 1,121 1,121 200
2012/10/29 1,111 1,112 1,070 1,070 1,000
2012/10/25 1,200 1,200 1,200 1,200 100
2012/10/22 1,200 1,200 1,200 1,200 900
2012/10/19 1,200 1,200 1,200 1,200 2,700
2012/10/18 1,208 1,208 1,200 1,200 200
2012/10/16 1,208 1,208 1,208 1,208 100
2012/10/05 1,003 1,030 1,003 1,030 2,100
2012/09/25 1,130 1,130 1,130 1,130 200
2012/09/21 1,139 1,139 1,130 1,130 1,800
2012/09/20 1,104 1,130 1,100 1,130 2,400
2012/09/18 1,080 1,100 1,080 1,100 1,300
2012/09/12 1,082 1,082 1,080 1,080 400
2012/09/11 1,090 1,090 1,090 1,090 200
2012/09/06 1,107 1,107 1,100 1,100 200
2012/09/04 1,107 1,107 1,107 1,107 100
2012/08/27 1,140 1,140 1,100 1,100 600
2012/08/24 1,168 1,168 1,168 1,168 200
2012/08/22 1,170 1,170 1,170 1,170 900
2012/08/21 1,200 1,200 1,140 1,170 4,000
2012/08/20 1,170 1,199 1,170 1,199 2,500
2012/08/17 1,155 1,155 1,155 1,155 500
2012/08/15 1,131 1,170 1,131 1,170 200
2012/08/09 1,190 1,190 1,170 1,170 500
2012/07/30 1,190 1,190 1,190 1,190 2,100
2012/07/27 1,130 1,190 1,130 1,190 1,000
2012/07/25 1,130 1,130 1,130 1,130 200
2012/07/20 1,400 1,400 1,130 1,130 6,100
2012/07/06 1,400 1,400 1,400 1,400 3,700
2012/07/05 1,400 1,400 1,400 1,400 1,400
2012/07/03 1,539 1,539 1,539 1,539 100
2012/07/02 1,341 1,341 1,341 1,341 100
2012/06/28 1,341 1,341 1,341 1,341 300
2012/06/25 1,041 1,041 1,041 1,041 1,100
2012/06/22 1,031 1,031 1,031 1,031 900
2012/06/20 1,021 1,021 1,021 1,021 1,600
2012/06/18 1,021 1,021 1,021 1,021 100
2012/06/14 990 1,000 990 1,000 1,200
2012/06/05 970 970 970 970 100
2012/06/04 1,030 1,030 1,030 1,030 100
2012/05/28 1,000 1,000 1,000 1,000 500
2012/05/23 1,050 1,050 1,000 1,010 4,600
2012/05/22 1,040 1,040 1,040 1,040 1,500
2012/05/21 1,015 1,020 1,015 1,020 300
2012/05/18 1,000 1,000 1,000 1,000 300
2012/05/17 1,015 1,015 970 970 400
2012/05/09 1,010 1,010 1,010 1,010 100
2012/05/08 1,010 1,010 1,010 1,010 400
2012/05/02 1,013 1,013 1,013 1,013 100
2012/04/25 998 998 998 998 200
2012/04/20 1,007 1,007 1,005 1,005 5,600
2012/04/19 1,005 1,005 1,005 1,005 1,100
2012/04/18 1,030 1,030 1,030 1,030 100
2012/04/13 1,000 1,001 1,000 1,000 500
2012/04/11 1,000 1,000 1,000 1,000 1,300
2012/04/09 1,000 1,000 1,000 1,000 100
2012/04/06 1,000 1,000 1,000 1,000 500
2012/04/04 1,012 1,012 1,012 1,012 100
2012/04/03 1,060 1,060 1,060 1,060 100
2012/04/02 1,060 1,060 1,060 1,060 500
2012/03/23 1,000 1,060 1,000 1,060 1,200
2012/03/22 1,050 1,050 1,050 1,050 300
2012/03/21 1,010 1,040 1,010 1,040 2,000
2012/03/19 991 1,000 991 1,000 2,900
2012/03/15 991 991 991 991 200
2012/03/07 970 970 970 970 1,000
2012/03/02 1,000 1,000 1,000 1,000 100
2012/02/29 990 990 970 970 600
2012/02/24 980 980 980 980 1,100
2012/02/21 971 971 970 970 3,600
2012/02/20 960 960 960 960 500
2012/02/17 960 975 960 960 800
2012/02/16 982 982 970 970 1,200
2012/02/14 991 991 991 991 200
2012/02/08 1,001 1,001 1,001 1,001 100
2012/02/02 1,020 1,020 1,020 1,020 100
2012/01/25 1,020 1,020 1,020 1,020 200
2012/01/23 1,020 1,020 1,020 1,020 600
2012/01/20 1,050 1,050 1,020 1,020 4,400
2012/01/19 1,050 1,050 1,050 1,050 3,000
2012/01/18 1,050 1,050 1,050 1,050 100
2012/01/16 1,043 1,043 1,043 1,043 100
2012/01/06 1,040 1,040 1,040 1,040 100
2012/01/05 1,080 1,080 1,080 1,080 100

このページの先頭へ