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
2019/12/27 1,550 1,550 1,550 1,550 100
2019/12/26 1,500 1,550 1,500 1,550 300
2019/12/25 1,450 1,450 1,450 1,450 100
2019/12/24 1,500 1,500 1,500 1,500 2,400
2019/12/23 1,476 1,500 1,476 1,500 300
2019/12/19 1,437 1,446 1,437 1,446 800
2019/12/18 1,490 1,490 1,432 1,432 600
2019/12/16 1,460 1,460 1,460 1,460 100
2019/12/12 1,423 1,450 1,423 1,450 400
2019/12/11 1,409 1,413 1,409 1,413 400
2019/12/10 1,400 1,400 1,400 1,400 100
2019/12/06 1,409 1,409 1,400 1,400 1,600
2019/12/05 1,400 1,400 1,400 1,400 3,300
2019/12/04 1,390 1,400 1,390 1,400 1,900
2019/12/03 1,404 1,404 1,400 1,400 200
2019/12/02 1,395 1,406 1,390 1,406 300
2019/11/28 1,410 1,410 1,410 1,410 100
2019/11/26 1,400 1,400 1,352 1,352 300
2019/11/25 1,410 1,410 1,410 1,410 200
2019/11/22 1,409 1,409 1,409 1,409 500
2019/11/21 1,409 1,409 1,409 1,409 400
2019/11/20 1,408 1,408 1,405 1,405 1,600
2019/11/19 1,404 1,405 1,404 1,405 1,200
2019/11/15 1,355 1,405 1,355 1,405 900
2019/11/14 1,405 1,405 1,405 1,405 300
2019/11/11 1,461 1,461 1,450 1,450 200
2019/11/08 1,455 1,485 1,455 1,461 1,200
2019/11/07 1,525 1,525 1,525 1,525 100
2019/11/06 1,525 1,525 1,520 1,520 600
2019/11/05 1,560 1,560 1,560 1,560 100
2019/10/25 1,560 1,560 1,560 1,560 100
2019/10/24 1,680 1,680 1,660 1,660 800
2019/10/23 1,650 1,650 1,650 1,650 200
2019/10/21 1,630 1,630 1,630 1,630 1,600
2019/10/18 1,608 1,620 1,608 1,620 200
2019/10/17 1,500 1,500 1,500 1,500 300
2019/10/16 1,480 1,480 1,480 1,480 100
2019/10/03 1,440 1,440 1,440 1,440 200
2019/10/02 1,550 1,550 1,550 1,550 100
2019/09/26 1,530 1,530 1,530 1,530 100
2019/09/25 1,540 1,540 1,540 1,540 600
2019/09/24 1,530 1,531 1,530 1,530 1,800
2019/09/20 1,500 1,520 1,460 1,520 300
2019/09/17 1,440 1,440 1,440 1,440 100
2019/09/13 1,434 1,434 1,434 1,434 400
2019/09/11 1,550 1,550 1,530 1,530 400
2019/09/09 1,530 1,530 1,530 1,530 100
2019/09/06 1,530 1,530 1,530 1,530 100
2019/09/04 1,530 1,530 1,530 1,530 100
2019/09/03 1,610 1,610 1,610 1,610 100
2019/08/30 1,610 1,610 1,601 1,601 300
2019/08/27 1,650 1,650 1,630 1,630 200
2019/08/23 1,675 1,675 1,675 1,675 600
2019/08/21 1,679 1,679 1,679 1,679 2,000
2019/08/20 1,700 1,700 1,700 1,700 400
2019/08/19 1,675 1,680 1,675 1,680 1,000
2019/08/13 1,700 1,700 1,700 1,700 2,100
2019/08/09 1,695 1,695 1,695 1,695 100
2019/08/08 1,665 1,665 1,665 1,665 100
2019/08/05 1,642 1,642 1,635 1,635 200
2019/08/02 1,668 1,668 1,668 1,668 100
2019/07/31 1,638 1,638 1,638 1,638 500
2019/07/25 1,678 1,678 1,678 1,678 700
2019/07/24 1,668 1,668 1,668 1,668 100
2019/07/23 1,655 1,655 1,655 1,655 100
2019/07/22 1,712 1,720 1,655 1,655 2,500
2019/07/19 1,686 1,706 1,686 1,702 1,300
2019/07/18 1,758 1,758 1,681 1,681 300
2019/07/17 1,680 1,681 1,680 1,680 1,500
2019/07/12 1,785 1,785 1,720 1,720 1,100
2019/07/11 1,961 2,001 1,960 1,960 1,700
2019/07/10 1,601 1,601 1,601 1,601 100
2019/07/05 1,649 1,649 1,649 1,649 3,900
2019/07/04 1,636 1,649 1,636 1,649 600
2019/07/03 1,615 1,625 1,615 1,625 600
2019/07/02 1,610 1,610 1,610 1,610 200
2019/07/01 1,610 1,610 1,610 1,610 1,000
2019/06/28 1,550 1,550 1,550 1,550 1,300
2019/06/27 1,700 1,700 1,580 1,580 2,600
2019/06/26 1,966 1,966 1,700 1,700 3,200
2019/06/25 1,566 1,566 1,566 1,566 100
2019/06/21 1,550 1,550 1,550 1,550 300
2019/06/20 1,500 1,500 1,500 1,500 900
2019/06/17 1,481 1,481 1,481 1,481 300
2019/06/14 1,500 1,500 1,500 1,500 700
2019/06/11 1,600 1,600 1,600 1,600 200
2019/06/04 1,600 1,600 1,600 1,600 100
2019/06/03 1,590 1,590 1,590 1,590 100
2019/05/27 1,604 1,604 1,604 1,604 700
2019/05/24 1,600 1,601 1,599 1,601 2,400
2019/05/23 1,471 1,471 1,471 1,471 300
2019/05/22 1,460 1,460 1,459 1,460 500
2019/05/16 1,400 1,400 1,400 1,400 800
2019/05/10 1,394 1,394 1,394 1,394 300
2019/05/09 1,394 1,394 1,394 1,394 100
2019/05/08 1,454 1,454 1,454 1,454 100
2019/05/07 1,370 1,429 1,370 1,429 1,200
2019/04/26 1,550 1,580 1,550 1,580 600
2019/04/25 1,490 1,500 1,490 1,500 1,300
2019/04/24 1,441 1,441 1,441 1,441 100
2019/04/23 1,428 1,430 1,428 1,430 300
2019/04/22 1,418 1,418 1,418 1,418 100
2019/04/19 1,405 1,405 1,405 1,405 700
2019/04/17 1,436 1,436 1,405 1,405 300
2019/04/16 1,316 1,316 1,316 1,316 100
2019/04/02 1,315 1,315 1,300 1,300 200
2019/04/01 1,245 1,285 1,245 1,285 1,400
2019/03/22 1,350 1,350 1,350 1,350 900
2019/03/20 1,350 1,350 1,350 1,350 1,900
2019/03/19 1,350 1,350 1,350 1,350 1,200
2019/03/12 1,340 1,350 1,340 1,350 1,100
2019/03/07 1,330 1,330 1,330 1,330 500
2019/03/05 1,303 1,303 1,303 1,303 200
2019/03/04 1,314 1,314 1,314 1,314 100
2019/03/01 1,315 1,315 1,297 1,298 1,100
2019/02/28 1,321 1,321 1,321 1,321 100
2019/02/22 1,460 1,460 1,340 1,344 2,100
2019/02/21 1,460 1,460 1,460 1,460 500
2019/02/20 1,450 1,450 1,450 1,450 1,400
2019/02/19 1,450 1,450 1,450 1,450 100
2019/02/08 1,490 1,490 1,490 1,490 200
2019/02/07 1,490 1,490 1,490 1,490 100
2019/02/04 1,500 1,500 1,500 1,500 100
2019/02/01 1,350 1,470 1,320 1,470 300
2019/01/30 1,382 1,382 1,382 1,382 300
2019/01/28 1,650 1,650 1,650 1,650 300
2019/01/23 1,379 1,379 1,379 1,379 500
2019/01/22 1,370 1,370 1,369 1,369 2,400
2019/01/21 1,339 1,359 1,339 1,359 200
2019/01/17 1,329 1,329 1,328 1,328 300
2019/01/16 1,578 1,578 1,318 1,318 2,600
2019/01/15 1,278 1,278 1,278 1,278 100
2019/01/11 1,258 1,258 1,258 1,258 400
2019/01/10 1,236 1,236 1,236 1,236 100
2019/01/09 1,236 1,236 1,212 1,212 300
2019/01/08 1,212 1,212 1,212 1,212 100
2019/01/07 1,242 1,242 1,242 1,242 100

このページの先頭へ