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
2013/12/25 984 984 969 969 4,000
2013/12/24 999 999 999 999 100
2013/12/20 994 994 994 994 4,100
2013/12/19 995 995 995 995 100
2013/12/18 998 998 998 998 100
2013/12/12 993 994 993 994 400
2013/12/10 983 983 981 983 8,000
2013/12/06 981 981 981 981 100
2013/12/05 1,000 1,000 970 985 3,500
2013/12/03 1,010 1,010 1,010 1,010 400
2013/11/29 979 1,000 979 1,000 1,600
2013/11/26 1,000 1,000 1,000 1,000 100
2013/11/25 1,000 1,000 1,000 1,000 200
2013/11/22 1,010 1,010 994 1,000 2,900
2013/11/20 1,019 1,019 1,010 1,010 3,300
2013/11/13 1,022 1,022 1,022 1,022 200
2013/11/12 1,012 1,012 1,012 1,012 100
2013/11/11 1,002 1,002 1,002 1,002 300
2013/11/05 1,029 1,029 995 995 1,300
2013/10/25 1,018 1,018 1,001 1,001 600
2013/10/24 1,020 1,020 1,020 1,020 200
2013/10/23 1,014 1,014 1,014 1,014 1,000
2013/10/22 1,004 1,004 1,004 1,004 100
2013/10/21 990 990 975 980 1,800
2013/10/18 1,018 1,020 987 1,020 3,500
2013/10/16 1,048 1,048 1,048 1,048 300
2013/10/15 1,010 1,040 1,010 1,040 200
2013/10/11 999 1,000 999 1,000 1,000
2013/10/03 987 987 987 987 100
2013/10/02 987 987 987 987 100
2013/10/01 987 987 987 987 100
2013/09/30 991 991 973 973 600
2013/09/20 988 988 988 988 4,200
2013/09/18 988 988 988 988 3,000
2013/09/17 986 986 986 986 100
2013/09/13 986 986 986 986 1,000
2013/09/11 1,000 1,000 990 990 600
2013/09/10 1,000 1,000 1,000 1,000 100
2013/09/05 999 999 999 999 100
2013/09/04 985 990 985 990 200
2013/09/03 988 988 973 973 400
2013/08/30 1,001 1,001 985 985 800
2013/08/27 990 990 990 990 300
2013/08/22 1,002 1,002 1,002 1,002 1,100
2013/08/20 991 1,004 991 1,004 3,400
2013/08/19 1,004 1,004 1,004 1,004 1,100
2013/08/16 1,010 1,034 1,010 1,034 500
2013/08/13 1,005 1,005 1,005 1,005 200
2013/08/12 995 995 995 995 100
2013/08/08 980 985 980 985 3,800
2013/08/07 985 985 985 985 1,000
2013/08/06 1,000 1,000 1,000 1,000 100
2013/08/05 1,000 1,000 1,000 1,000 1,000
2013/08/02 1,005 1,005 1,000 1,000 3,200
2013/07/29 1,001 1,001 1,000 1,000 300
2013/07/25 1,008 1,008 1,007 1,007 200
2013/07/23 1,010 1,010 1,010 1,010 1,000
2013/07/19 1,016 1,016 1,000 1,000 5,000
2013/07/18 1,017 1,017 1,017 1,017 100
2013/07/16 1,014 1,014 1,014 1,014 100
2013/07/12 1,010 1,017 1,010 1,017 2,000
2013/07/11 1,029 1,029 1,029 1,029 200
2013/07/10 1,029 1,029 1,029 1,029 300
2013/07/09 1,010 1,010 1,010 1,010 1,900
2013/07/08 1,010 1,010 1,010 1,010 2,100
2013/07/05 1,030 1,030 1,030 1,030 100
2013/07/04 1,030 1,030 1,012 1,012 2,100
2013/07/02 1,040 1,040 1,038 1,038 3,600
2013/06/28 1,040 1,040 1,040 1,040 300
2013/06/26 1,040 1,040 1,040 1,040 500
2013/06/25 1,029 1,029 1,029 1,029 100
2013/06/24 1,024 1,024 1,024 1,024 100
2013/06/21 1,014 1,014 1,014 1,014 800
2013/06/20 1,014 1,014 1,014 1,014 3,200
2013/06/19 1,010 1,016 1,010 1,016 200
2013/06/17 1,000 1,000 1,000 1,000 2,700
2013/06/14 1,030 1,030 1,030 1,030 100
2013/06/12 1,020 1,020 1,020 1,020 200
2013/06/07 1,029 1,029 1,010 1,010 3,300
2013/06/06 1,030 1,030 1,030 1,030 100
2013/06/05 1,025 1,025 1,025 1,025 100
2013/06/04 1,049 1,049 1,019 1,019 1,100
2013/05/29 1,040 1,040 1,040 1,040 500
2013/05/24 1,045 1,045 1,040 1,040 200
2013/05/22 1,046 1,046 1,045 1,045 1,100
2013/05/20 1,055 1,055 1,055 1,055 3,500
2013/05/17 1,091 1,091 1,050 1,055 2,200
2013/05/16 1,091 1,091 1,091 1,091 300
2013/05/15 1,061 1,091 1,061 1,091 1,200
2013/05/14 1,091 1,091 1,091 1,091 100
2013/05/13 1,090 1,090 1,050 1,061 4,300
2013/05/10 1,090 1,090 1,090 1,090 300
2013/05/02 1,090 1,090 1,090 1,090 200
2013/04/26 1,090 1,090 1,090 1,090 500
2013/04/25 1,090 1,090 1,060 1,060 1,600
2013/04/24 1,100 1,100 1,100 1,100 100
2013/04/22 1,117 1,117 1,117 1,117 900
2013/04/19 1,115 1,117 1,115 1,117 3,100
2013/04/16 1,100 1,125 1,100 1,125 200
2013/04/09 1,095 1,095 1,095 1,095 2,600
2013/04/08 1,130 1,130 1,130 1,130 1,400
2013/04/04 1,131 1,131 1,130 1,130 200
2013/04/03 1,134 1,134 1,134 1,134 1,000
2013/04/02 1,164 1,164 1,164 1,164 100
2013/03/25 1,171 1,171 1,171 1,171 200
2013/03/22 1,160 1,190 1,160 1,190 2,100
2013/03/21 1,190 1,190 1,190 1,190 100
2013/03/19 1,180 1,180 1,180 1,180 2,000
2013/03/15 1,165 1,180 1,165 1,180 200
2013/03/13 1,155 1,155 1,155 1,155 100
2013/03/06 1,145 1,145 1,145 1,145 100
2013/03/05 1,142 1,142 1,142 1,142 100
2013/03/04 1,154 1,154 1,154 1,154 100
2013/02/27 1,150 1,150 1,150 1,150 200
2013/02/26 1,160 1,160 1,152 1,155 900
2013/02/25 1,165 1,165 1,165 1,165 100
2013/02/22 1,165 1,165 1,165 1,165 800
2013/02/21 1,165 1,165 1,165 1,165 2,700
2013/02/20 1,160 1,160 1,160 1,160 300
2013/02/19 1,160 1,160 1,160 1,160 100
2013/02/18 1,150 1,150 1,150 1,150 500
2013/02/15 1,141 1,170 1,141 1,170 200
2013/02/13 1,141 1,141 1,141 1,141 500
2013/02/07 1,141 1,141 1,141 1,141 3,200
2013/02/05 1,130 1,159 1,130 1,159 500
2013/02/04 1,148 1,148 1,148 1,148 100
2013/01/28 1,155 1,185 1,125 1,125 1,300
2013/01/23 1,145 1,145 1,145 1,145 100
2013/01/22 1,135 1,135 1,135 1,135 900
2013/01/21 1,144 1,144 1,135 1,135 2,700
2013/01/18 1,119 1,135 1,119 1,135 500
2013/01/17 1,161 1,161 1,107 1,107 1,100
2013/01/15 1,137 1,137 1,137 1,137 100
2013/01/10 1,135 1,135 1,135 1,135 600
2013/01/09 1,091 1,105 1,091 1,105 1,100
2013/01/07 1,130 1,130 1,100 1,100 200

このページの先頭へ