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
2017/12/29 962 962 962 962 200
2017/12/27 961 961 961 961 100
2017/12/26 969 969 956 958 1,400
2017/12/25 961 961 961 961 700
2017/12/22 970 970 960 960 2,500
2017/12/21 974 974 974 974 2,800
2017/12/20 967 970 967 970 500
2017/12/19 964 964 964 964 1,900
2017/12/18 975 975 971 971 900
2017/12/15 970 989 962 989 1,800
2017/12/14 964 970 963 970 2,700
2017/12/11 955 955 955 955 5,100
2017/12/08 960 960 960 960 2,300
2017/12/06 960 960 960 960 2,800
2017/12/04 973 973 960 960 1,100
2017/11/30 958 958 958 958 200
2017/11/29 959 959 946 958 3,800
2017/11/28 944 959 944 959 400
2017/11/27 944 944 944 944 1,500
2017/11/24 943 944 943 944 1,100
2017/11/22 941 941 938 938 1,400
2017/11/21 953 953 941 941 2,000
2017/11/20 935 944 935 944 2,100
2017/11/17 935 935 935 935 700
2017/11/16 935 935 935 935 1,000
2017/11/15 935 935 928 935 4,900
2017/11/14 940 940 940 940 500
2017/11/13 941 941 931 938 3,200
2017/11/10 955 955 941 941 400
2017/11/09 944 970 944 970 3,600
2017/11/08 942 942 942 942 300
2017/11/07 935 935 935 935 300
2017/11/06 930 930 930 930 100
2017/11/02 939 939 939 939 100
2017/11/01 930 930 930 930 100
2017/10/31 930 930 928 928 900
2017/10/30 930 930 930 930 100
2017/10/27 935 935 928 928 200
2017/10/26 935 935 935 935 100
2017/10/25 938 938 938 938 100
2017/10/24 930 939 930 939 2,200
2017/10/23 935 935 930 930 5,000
2017/10/20 922 925 922 925 200
2017/10/18 935 935 915 915 5,200
2017/10/12 932 932 926 930 800
2017/10/11 940 940 940 940 300
2017/10/05 940 940 940 940 300
2017/10/04 940 940 940 940 100
2017/10/03 944 944 944 944 300
2017/10/02 944 944 944 944 1,000
2017/09/29 943 943 943 943 100
2017/09/26 930 930 930 930 200
2017/09/25 922 930 922 930 1,600
2017/09/22 931 931 927 927 1,400
2017/09/21 936 936 930 930 3,800
2017/09/20 930 930 926 926 1,300
2017/09/19 926 932 922 922 3,200
2017/09/15 922 922 922 922 800
2017/09/14 925 925 925 925 1,000
2017/09/13 926 926 926 926 100
2017/09/12 929 929 929 929 400
2017/09/11 920 920 920 920 200
2017/09/07 920 920 920 920 5,000
2017/09/05 930 930 930 930 200
2017/09/04 929 929 929 929 100
2017/09/01 923 923 923 923 200
2017/08/31 927 927 927 927 1,000
2017/08/30 926 927 926 927 1,100
2017/08/28 922 922 922 922 100
2017/08/25 920 920 920 920 1,600
2017/08/24 922 922 922 922 100
2017/08/23 920 920 920 920 3,000
2017/08/22 928 928 928 928 1,400
2017/08/21 926 928 926 928 600
2017/08/18 937 937 925 925 4,700
2017/08/17 928 937 925 937 900
2017/08/16 924 925 924 925 600
2017/08/15 925 925 925 925 500
2017/08/14 935 935 925 925 700
2017/08/10 925 925 925 925 500
2017/08/09 925 935 922 922 1,200
2017/08/08 936 936 921 921 1,000
2017/08/07 944 944 922 929 3,700
2017/08/04 931 934 927 934 700
2017/08/03 917 920 917 920 500
2017/08/02 934 934 917 917 600
2017/08/01 920 920 920 920 400
2017/07/31 920 920 920 920 1,000
2017/07/27 925 925 925 925 1,100
2017/07/26 939 939 930 930 700
2017/07/25 939 939 939 939 700
2017/07/24 937 939 937 939 800
2017/07/21 937 937 937 937 1,200
2017/07/20 939 939 939 939 3,000
2017/07/19 939 939 939 939 200
2017/07/18 939 939 939 939 300
2017/07/14 928 928 928 928 100
2017/07/12 939 939 939 939 100
2017/07/11 940 940 940 940 400
2017/07/07 934 940 930 940 6,900
2017/07/06 932 932 932 932 200
2017/07/05 931 931 931 931 100
2017/07/04 944 944 944 944 200
2017/07/03 927 931 927 931 3,600
2017/06/30 926 927 926 927 3,500
2017/06/22 928 928 928 928 1,600
2017/06/21 928 928 928 928 2,900
2017/06/20 921 921 921 921 400
2017/06/16 916 916 916 916 100
2017/06/15 915 915 915 915 300
2017/06/14 922 924 922 924 200
2017/06/12 921 921 921 921 1,000
2017/06/09 921 921 921 921 200
2017/06/08 921 921 913 913 300
2017/06/06 921 921 921 921 200
2017/06/05 913 913 913 913 100
2017/06/02 922 922 922 922 600
2017/06/01 922 922 922 922 400
2017/05/30 915 915 915 915 500
2017/05/29 914 914 914 914 100
2017/05/26 915 915 915 915 100
2017/05/24 923 923 923 923 100
2017/05/23 922 922 922 922 1,100
2017/05/22 922 922 916 916 3,400
2017/05/19 911 912 911 912 200
2017/05/18 910 910 910 910 100
2017/05/17 910 910 910 910 1,400
2017/05/16 906 906 906 906 2,000
2017/05/15 912 912 912 912 300
2017/05/12 925 925 918 921 500
2017/05/09 919 930 915 915 4,100
2017/05/08 915 915 915 915 100
2017/05/02 920 920 920 920 300
2017/05/01 910 911 910 910 1,100
2017/04/28 907 907 907 907 1,000
2017/04/25 919 919 919 919 1,000
2017/04/24 911 911 911 911 300
2017/04/20 909 909 901 901 10,200
2017/04/19 909 909 909 909 500
2017/04/17 908 908 908 908 200
2017/04/13 907 913 905 910 1,600
2017/04/12 906 907 906 907 1,800
2017/04/05 905 906 905 906 4,500
2017/04/04 925 925 924 924 400
2017/04/03 900 905 900 905 2,200
2017/03/27 915 915 915 915 1,000
2017/03/22 930 930 930 930 1,100
2017/03/17 930 930 930 930 3,000
2017/03/16 921 930 921 930 1,200
2017/03/15 920 920 920 920 1,000
2017/03/14 930 930 930 930 300
2017/03/10 930 930 930 930 800
2017/03/09 930 930 930 930 100
2017/03/06 931 931 931 931 100
2017/03/03 930 930 930 930 100
2017/03/02 939 939 939 939 300
2017/02/28 936 936 936 936 1,600
2017/02/27 936 936 936 936 100
2017/02/22 939 939 939 939 1,200
2017/02/21 939 939 939 939 3,100
2017/02/20 920 930 920 930 600
2017/02/16 920 920 920 920 1,000
2017/02/14 918 918 918 918 200
2017/02/13 922 922 922 922 500
2017/02/09 915 915 915 915 400
2017/02/06 905 915 905 915 5,100
2017/02/03 920 920 920 920 100
2017/02/02 939 939 939 939 200
2017/01/31 911 911 911 911 1,000
2017/01/26 922 922 922 922 300
2017/01/24 924 924 924 924 200
2017/01/23 939 939 939 939 4,100
2017/01/20 926 929 926 929 300
2017/01/11 927 927 912 912 500
2017/01/10 927 927 927 927 2,000
2017/01/06 911 918 911 918 200
2017/01/05 923 923 908 908 400
2017/01/04 911 911 911 911 500

このページの先頭へ