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
2014/12/29 969 969 969 969 100
2014/12/22 967 967 967 967 1,100
2014/12/19 967 967 967 967 3,100
2014/12/18 967 967 967 967 100
2014/12/17 955 955 955 955 100
2014/12/12 961 970 961 970 400
2014/12/10 951 951 951 951 6,300
2014/12/08 965 965 960 960 2,400
2014/12/05 980 980 964 964 2,900
2014/12/03 966 980 966 980 600
2014/12/02 980 980 980 980 200
2014/11/27 971 971 970 970 1,200
2014/11/21 971 971 971 971 1,400
2014/11/20 982 982 980 980 5,700
2014/11/18 979 980 979 980 2,800
2014/11/14 980 980 980 980 1,000
2014/11/13 966 966 966 966 100
2014/11/12 965 965 965 965 1,000
2014/11/11 980 980 980 980 2,800
2014/11/06 990 990 990 990 100
2014/11/05 997 997 997 997 200
2014/10/29 987 987 987 987 800
2014/10/28 979 1,000 979 1,000 1,100
2014/10/23 1,009 1,009 1,009 1,009 4,100
2014/10/22 1,000 1,000 1,000 1,000 100
2014/10/21 980 980 977 977 200
2014/10/17 961 961 961 961 500
2014/10/16 965 965 965 965 200
2014/10/14 965 965 965 965 200
2014/10/10 980 980 965 965 1,700
2014/10/09 1,000 1,000 970 980 1,300
2014/10/07 1,000 1,000 1,000 1,000 300
2014/10/03 1,029 1,029 1,000 1,000 200
2014/10/02 1,045 1,045 1,045 1,045 200
2014/09/25 1,014 1,014 1,014 1,014 100
2014/09/24 1,014 1,014 1,014 1,014 200
2014/09/22 1,004 1,004 1,004 1,004 1,000
2014/09/19 1,005 1,006 1,004 1,004 3,400
2014/09/18 1,004 1,004 1,004 1,004 100
2014/09/17 1,029 1,029 1,029 1,029 1,000
2014/09/12 1,000 1,000 1,000 1,000 200
2014/09/11 1,000 1,000 1,000 1,000 200
2014/09/03 1,000 1,000 1,000 1,000 1,000
2014/09/02 1,000 1,000 1,000 1,000 400
2014/09/01 1,000 1,000 1,000 1,000 100
2014/08/26 1,004 1,004 1,004 1,004 1,000
2014/08/25 994 994 994 994 100
2014/08/21 995 995 984 984 300
2014/08/20 996 996 996 996 3,500
2014/08/19 996 996 996 996 200
2014/08/18 996 996 996 996 100
2014/08/15 990 990 990 990 200
2014/08/14 970 976 970 976 600
2014/08/12 1,000 1,000 1,000 1,000 100
2014/08/11 1,000 1,000 1,000 1,000 400
2014/08/07 1,000 1,000 1,000 1,000 300
2014/08/05 995 995 995 995 100
2014/08/04 1,000 1,000 1,000 1,000 2,500
2014/08/01 1,000 1,000 1,000 1,000 200
2014/07/23 1,005 1,005 1,005 1,005 100
2014/07/22 1,030 1,030 1,030 1,030 1,000
2014/07/18 1,030 1,030 1,030 1,030 3,100
2014/07/17 1,036 1,036 1,036 1,036 100
2014/07/11 1,036 1,036 1,036 1,036 300
2014/07/07 1,041 1,050 1,041 1,050 2,800
2014/07/04 1,031 1,031 1,031 1,031 2,100
2014/07/03 1,000 1,022 1,000 1,022 2,600
2014/07/02 1,010 1,010 1,000 1,000 200
2014/06/30 1,010 1,010 1,010 1,010 300
2014/06/27 990 1,010 990 1,010 1,200
2014/06/20 1,006 1,009 1,003 1,003 5,400
2014/06/19 1,003 1,003 1,003 1,003 100
2014/06/18 1,000 1,000 1,000 1,000 800
2014/06/12 1,003 1,003 1,003 1,003 100
2014/06/11 1,000 1,000 1,000 1,000 200
2014/06/09 1,000 1,000 1,000 1,000 200
2014/06/04 1,003 1,003 1,003 1,003 200
2014/06/03 1,002 1,002 1,002 1,002 100
2014/05/28 973 974 973 974 400
2014/05/22 1,003 1,003 1,003 1,003 1,100
2014/05/20 1,003 1,003 1,003 1,003 3,100
2014/05/13 1,003 1,003 1,003 1,003 400
2014/05/12 987 994 987 994 300
2014/05/09 976 976 976 976 100
2014/05/07 976 976 976 976 200
2014/05/02 976 976 976 976 100
2014/04/30 969 976 969 976 200
2014/04/25 960 960 960 960 200
2014/04/22 970 970 970 970 1,200
2014/04/21 978 978 978 978 3,100
2014/04/18 968 968 968 968 400
2014/04/16 958 968 958 968 600
2014/04/11 968 968 968 968 400
2014/04/02 968 968 968 968 100
2014/03/24 972 972 972 972 1,300
2014/03/20 960 963 960 962 4,200
2014/03/12 955 960 955 960 400
2014/03/10 940 945 940 945 1,200
2014/03/06 947 947 947 947 200
2014/03/05 948 948 948 948 100
2014/03/04 960 960 960 960 100
2014/02/28 955 955 955 955 200
2014/02/21 960 960 955 955 2,200
2014/02/20 967 967 967 967 3,100
2014/02/18 969 969 968 968 1,400
2014/02/17 969 969 969 969 100
2014/02/14 968 969 968 969 200
2014/02/13 955 965 955 965 300
2014/02/12 960 960 952 952 500
2014/02/10 950 950 950 950 300
2014/02/07 960 965 946 946 2,900
2014/02/06 947 951 947 951 200
2014/02/05 959 959 959 959 100
2014/02/04 958 958 958 958 100
2014/01/30 945 945 945 945 900
2014/01/29 950 960 950 960 2,900
2014/01/27 955 955 955 955 300
2014/01/24 954 965 954 955 600
2014/01/23 969 969 956 956 1,100
2014/01/22 970 970 960 960 1,600
2014/01/21 977 979 970 970 2,800
2014/01/20 966 972 966 969 1,600
2014/01/17 958 970 958 966 500
2014/01/16 958 958 958 958 6,800
2014/01/15 970 970 958 958 6,400
2014/01/14 960 980 960 980 7,400
2014/01/10 970 970 970 970 1,500
2014/01/09 980 980 980 980 6,800
2014/01/08 985 989 980 980 300
2014/01/07 989 989 989 989 100

このページの先頭へ