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
2018/12/28 1,122 1,122 1,122 1,122 200
2018/12/25 1,212 1,212 1,212 1,212 2,800
2018/12/21 1,202 1,202 1,202 1,202 300
2018/12/20 1,191 1,192 1,191 1,192 300
2018/12/19 1,200 1,200 1,190 1,190 800
2018/12/18 1,228 1,228 1,200 1,200 300
2018/12/14 1,200 1,200 1,200 1,200 100
2018/12/12 1,200 1,200 1,200 1,200 100
2018/12/11 1,200 1,210 1,200 1,210 2,200
2018/12/10 1,195 1,205 1,195 1,200 400
2018/12/06 1,170 1,170 1,170 1,170 100
2018/12/05 1,221 1,221 1,200 1,200 1,500
2018/12/04 1,396 1,396 1,229 1,230 7,400
2018/11/29 1,250 1,250 1,250 1,250 400
2018/11/26 1,195 1,195 1,195 1,195 1,200
2018/11/22 1,159 1,185 1,159 1,185 200
2018/11/20 1,156 1,156 1,149 1,156 4,400
2018/11/16 1,152 1,152 1,149 1,149 1,200
2018/11/14 1,153 1,153 1,150 1,150 4,700
2018/11/13 1,187 1,187 1,183 1,183 900
2018/11/12 1,185 1,190 1,185 1,190 600
2018/11/09 1,232 1,232 1,194 1,202 2,200
2018/11/08 1,200 1,230 1,199 1,199 1,800
2018/11/07 1,200 1,200 1,200 1,200 200
2018/11/06 1,200 1,200 1,199 1,199 600
2018/11/05 1,250 1,250 1,200 1,200 1,300
2018/11/02 1,270 1,270 1,270 1,270 300
2018/11/01 1,250 1,250 1,216 1,216 500
2018/10/31 1,272 1,280 1,252 1,252 800
2018/10/30 1,340 1,340 1,270 1,272 800
2018/10/29 1,599 1,599 1,340 1,430 900
2018/10/26 1,890 1,900 1,375 1,565 4,100
2018/10/25 1,421 1,500 1,421 1,500 2,900
2018/10/24 1,415 1,416 1,411 1,411 1,400
2018/10/23 1,430 1,471 1,380 1,401 1,400
2018/10/22 1,360 1,370 1,360 1,370 700
2018/10/19 1,301 1,301 1,301 1,301 100
2018/10/17 1,300 1,300 1,300 1,300 100
2018/10/16 1,300 1,300 1,300 1,300 400
2018/10/15 1,260 1,260 1,260 1,260 500
2018/10/11 1,270 1,270 1,270 1,270 400
2018/10/10 1,270 1,270 1,270 1,270 1,100
2018/10/03 1,281 1,281 1,280 1,280 500
2018/10/02 1,281 1,282 1,281 1,281 400
2018/10/01 1,292 1,292 1,281 1,281 1,200
2018/09/28 1,343 1,343 1,292 1,292 1,300
2018/09/27 1,327 1,327 1,285 1,285 1,300
2018/09/26 1,270 1,270 1,270 1,270 500
2018/09/21 1,271 1,272 1,271 1,271 2,600
2018/09/20 1,261 1,261 1,261 1,261 100
2018/09/19 1,220 1,230 1,220 1,230 3,100
2018/09/18 1,220 1,220 1,220 1,220 300
2018/09/14 1,245 1,245 1,241 1,241 200
2018/09/13 1,270 1,360 1,210 1,270 1,300
2018/09/12 1,260 1,260 1,260 1,260 100
2018/09/07 1,250 1,250 1,250 1,250 1,300
2018/09/05 1,244 1,295 1,244 1,295 1,500
2018/09/04 1,295 1,295 1,215 1,215 2,000
2018/09/03 1,206 1,206 1,206 1,206 1,000
2018/08/30 1,266 1,266 1,266 1,266 300
2018/08/29 1,236 1,236 1,236 1,236 100
2018/08/28 1,333 1,334 1,230 1,230 2,000
2018/08/27 1,310 1,310 1,310 1,310 300
2018/08/24 1,300 1,300 1,300 1,300 100
2018/08/21 1,210 1,210 1,210 1,210 100
2018/08/20 1,200 1,200 1,200 1,200 2,000
2018/08/16 1,200 1,200 1,200 1,200 3,500
2018/08/15 1,220 1,230 1,220 1,220 300
2018/08/13 1,300 1,300 1,300 1,300 400
2018/08/10 1,260 1,300 1,260 1,300 10,100
2018/08/09 1,242 1,242 1,242 1,242 100
2018/08/08 1,330 1,330 1,330 1,330 500
2018/08/07 1,320 1,320 1,310 1,310 1,200
2018/08/06 1,311 1,311 1,310 1,310 2,300
2018/08/03 1,250 1,330 1,250 1,300 1,200
2018/08/02 1,191 1,200 1,191 1,200 1,300
2018/08/01 1,160 1,190 1,160 1,190 300
2018/07/30 1,258 1,258 1,220 1,220 1,700
2018/07/26 1,252 1,268 1,252 1,268 500
2018/07/25 1,251 1,251 1,251 1,251 200
2018/07/24 1,252 1,252 1,251 1,251 500
2018/07/20 1,293 1,295 1,275 1,293 4,500
2018/07/19 1,295 1,295 1,293 1,293 700
2018/07/18 1,290 1,295 1,290 1,295 1,200
2018/07/17 1,292 1,292 1,292 1,292 300
2018/07/12 1,289 1,289 1,289 1,289 1,300
2018/07/11 1,289 1,289 1,289 1,289 700
2018/07/10 1,289 1,289 1,289 1,289 200
2018/07/09 1,276 1,276 1,276 1,276 100
2018/07/06 1,276 1,276 1,276 1,276 1,900
2018/07/05 1,276 1,276 1,276 1,276 200
2018/07/04 1,279 1,285 1,277 1,277 7,100
2018/07/03 1,269 1,270 1,269 1,269 500
2018/06/28 1,230 1,230 1,230 1,230 400
2018/06/27 1,230 1,230 1,230 1,230 600
2018/06/26 1,250 1,250 1,250 1,250 200
2018/06/22 1,260 1,260 1,250 1,250 1,100
2018/06/21 1,260 1,260 1,260 1,260 2,900
2018/06/20 1,250 1,250 1,250 1,250 300
2018/06/18 1,290 1,290 1,220 1,221 1,200
2018/06/14 1,210 1,210 1,200 1,200 900
2018/06/13 1,182 1,200 1,182 1,200 700
2018/06/12 1,167 1,167 1,167 1,167 300
2018/06/08 1,156 1,156 1,156 1,156 100
2018/06/07 1,165 1,165 1,165 1,165 100
2018/06/05 1,159 1,180 1,155 1,155 2,000
2018/06/04 1,185 1,185 1,174 1,174 700
2018/06/01 1,135 1,155 1,135 1,155 500
2018/05/30 1,126 1,128 1,125 1,125 600
2018/05/28 1,181 1,181 1,125 1,145 1,700
2018/05/23 1,210 1,210 1,190 1,190 3,000
2018/05/22 1,200 1,200 1,200 1,200 2,100
2018/05/21 1,160 1,160 1,160 1,160 1,800
2018/05/18 1,111 1,150 1,111 1,150 1,100
2018/05/16 1,141 1,141 1,100 1,101 1,500
2018/05/15 1,175 1,175 1,140 1,140 500
2018/05/14 1,200 1,200 1,175 1,175 1,000
2018/05/11 1,100 1,250 1,100 1,140 15,400
2018/05/10 1,080 1,140 1,080 1,139 1,400
2018/05/09 1,070 1,084 1,066 1,080 3,900
2018/05/08 1,039 1,041 1,039 1,040 7,700
2018/05/07 1,100 1,100 1,099 1,099 300
2018/05/02 1,110 1,110 1,099 1,099 500
2018/04/27 1,105 1,105 1,105 1,105 400
2018/04/25 1,108 1,108 1,105 1,105 300
2018/04/23 1,120 1,150 1,120 1,150 3,700
2018/04/20 1,091 1,110 1,091 1,110 1,300
2018/04/19 1,085 1,090 1,085 1,090 4,300
2018/04/17 1,079 1,079 1,079 1,079 300
2018/04/16 1,080 1,080 1,080 1,080 1,600
2018/04/13 1,060 1,070 1,040 1,050 4,000
2018/04/12 1,040 1,040 1,040 1,040 100
2018/04/11 1,050 1,050 1,029 1,029 300
2018/04/09 1,027 1,027 1,027 1,027 300
2018/04/06 1,025 1,025 1,025 1,025 100
2018/04/05 1,038 1,038 1,038 1,038 500
2018/04/04 1,037 1,038 1,037 1,038 500
2018/04/03 1,037 1,037 1,037 1,037 100
2018/03/29 1,020 1,020 1,020 1,020 500
2018/03/27 1,038 1,038 1,016 1,038 1,400
2018/03/26 1,040 1,040 1,040 1,040 400
2018/03/23 1,050 1,050 1,040 1,040 1,300
2018/03/22 1,050 1,050 1,050 1,050 4,400
2018/03/20 1,040 1,050 1,040 1,050 500
2018/03/19 1,010 1,013 1,010 1,013 1,000
2018/03/16 1,013 1,013 1,008 1,008 800
2018/03/15 1,012 1,013 1,012 1,013 300
2018/03/14 1,012 1,012 1,011 1,011 400
2018/03/13 1,010 1,012 1,010 1,012 1,100
2018/03/12 1,015 1,015 1,010 1,010 1,300
2018/03/08 1,005 1,005 1,005 1,005 100
2018/03/06 1,005 1,005 1,005 1,005 700
2018/03/05 1,003 1,005 1,003 1,005 600
2018/03/02 1,034 1,050 999 1,000 3,700
2018/03/01 1,005 1,005 1,005 1,005 200
2018/02/28 1,000 1,000 1,000 1,000 500
2018/02/27 1,005 1,005 1,005 1,005 100
2018/02/26 1,005 1,005 1,005 1,005 200
2018/02/23 1,002 1,002 990 990 1,500
2018/02/22 992 992 992 992 400
2018/02/21 987 997 987 991 1,900
2018/02/20 1,027 1,027 1,025 1,027 3,900
2018/02/19 980 1,027 980 1,027 1,400
2018/02/13 979 979 979 979 100
2018/02/09 984 999 970 999 2,000
2018/02/08 986 986 986 986 400
2018/02/07 976 986 976 986 200
2018/02/06 1,000 1,000 971 971 1,600
2018/02/05 1,000 1,008 995 1,000 4,200
2018/02/02 1,030 1,030 1,009 1,009 400
2018/02/01 1,000 1,000 990 1,000 800
2018/01/31 999 1,000 999 1,000 4,700
2018/01/30 991 991 991 991 1,800
2018/01/26 1,000 1,000 1,000 1,000 400
2018/01/25 1,010 1,010 1,000 1,000 800
2018/01/24 1,000 1,000 1,000 1,000 400
2018/01/23 1,000 1,000 996 1,000 2,000
2018/01/22 1,030 1,030 980 995 3,900
2018/01/19 1,000 1,030 1,000 1,030 3,400
2018/01/18 998 1,000 998 1,000 600
2018/01/17 988 988 988 988 300
2018/01/16 978 980 978 978 1,300
2018/01/15 977 978 965 978 1,800
2018/01/12 978 978 965 965 1,200
2018/01/10 968 968 968 968 100
2018/01/09 980 980 965 965 3,400
2018/01/05 975 975 970 970 1,300

このページの先頭へ