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

燦ホールディングス(9628)の株価時系列情報

燦ホールディングス(9628)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
1998/12/30 2,035 2,035 1,990 2,035 1,300
1998/12/29 2,000 2,035 2,000 2,035 200
1998/12/28 2,005 2,005 2,000 2,000 400
1998/12/25 2,000 2,000 2,000 2,000 1,200
1998/12/24 2,000 2,000 2,000 2,000 200
1998/12/22 2,025 2,025 1,990 2,000 1,800
1998/12/18 2,060 2,060 2,035 2,060 1,800
1998/12/17 1,990 1,990 1,990 1,990 1,500
1998/12/16 1,970 1,970 1,950 1,950 500
1998/12/15 1,945 1,950 1,945 1,950 700
1998/12/14 1,946 1,946 1,945 1,945 900
1998/12/11 1,945 1,945 1,945 1,945 100
1998/12/10 1,950 1,950 1,950 1,950 200
1998/12/09 1,950 1,950 1,950 1,950 600
1998/12/08 1,969 1,969 1,950 1,950 300
1998/12/07 2,060 2,060 2,060 2,060 100
1998/12/03 1,801 1,801 1,801 1,801 100
1998/12/02 1,800 1,810 1,800 1,801 2,800
1998/12/01 1,860 1,860 1,860 1,860 300
1998/11/30 1,860 1,875 1,860 1,871 1,400
1998/11/26 1,821 1,850 1,821 1,850 2,500
1998/11/25 1,819 1,820 1,819 1,820 300
1998/11/24 1,770 1,824 1,770 1,824 1,400
1998/11/20 1,770 1,784 1,770 1,770 3,000
1998/11/19 1,782 1,782 1,770 1,770 2,300
1998/11/18 1,770 1,770 1,770 1,770 5,400
1998/11/17 1,810 1,810 1,698 1,775 6,100
1998/11/16 1,830 1,830 1,820 1,820 5,300
1998/11/13 1,820 1,850 1,820 1,830 2,600
1998/11/12 1,898 1,898 1,880 1,880 1,500
1998/11/11 1,930 1,930 1,898 1,898 800
1998/11/10 1,930 1,930 1,930 1,930 100
1998/11/09 1,930 1,930 1,930 1,930 400
1998/11/06 1,928 1,928 1,928 1,928 600
1998/11/05 1,950 1,960 1,890 1,898 14,700
1998/11/04 1,980 1,980 1,920 1,920 500
1998/11/02 1,980 1,980 1,950 1,950 500
1998/10/30 1,950 1,950 1,950 1,950 800
1998/10/29 2,000 2,000 2,000 2,000 800
1998/10/28 2,000 2,000 2,000 2,000 500
1998/10/27 2,000 2,000 2,000 2,000 100
1998/10/26 1,900 1,900 1,900 1,900 700
1998/10/23 1,900 1,900 1,900 1,900 2,600
1998/10/22 1,950 1,960 1,900 1,900 2,300
1998/10/21 1,950 1,950 1,950 1,950 800
1998/10/20 2,000 2,000 1,950 1,950 2,900
1998/10/19 1,910 1,950 1,910 1,950 200
1998/10/16 1,950 1,950 1,900 1,900 2,000
1998/10/15 1,950 1,950 1,950 1,950 1,200
1998/10/14 1,960 1,970 1,950 1,950 3,500
1998/10/13 2,000 2,000 2,000 2,000 1,600
1998/10/12 2,000 2,000 2,000 2,000 600
1998/10/09 2,010 2,010 2,005 2,005 2,400
1998/10/08 2,050 2,100 2,050 2,100 200
1998/10/07 2,000 2,000 2,000 2,000 100
1998/10/06 2,050 2,050 2,000 2,000 1,300
1998/10/05 2,050 2,050 2,050 2,050 300
1998/10/02 2,030 2,050 2,030 2,050 5,300
1998/09/28 2,100 2,100 2,100 2,100 400
1998/09/25 2,000 2,000 2,000 2,000 200
1998/09/24 2,130 2,150 2,100 2,100 1,500
1998/09/22 2,200 2,200 2,130 2,130 300
1998/09/21 2,200 2,200 2,200 2,200 1,500
1998/09/18 2,150 2,200 2,110 2,200 1,600
1998/09/17 2,150 2,150 2,150 2,150 100
1998/09/14 2,130 2,130 2,130 2,130 100
1998/09/11 2,050 2,050 2,050 2,050 100
1998/09/10 2,060 2,060 2,060 2,060 400
1998/09/09 2,010 2,010 2,010 2,010 200
1998/09/08 2,000 2,000 2,000 2,000 2,200
1998/09/07 1,990 1,990 1,960 1,960 3,400
1998/09/04 2,040 2,040 1,990 1,990 5,000
1998/09/03 2,055 2,055 2,055 2,055 1,200
1998/09/02 2,050 2,060 2,050 2,060 3,400
1998/09/01 2,060 2,060 2,050 2,060 2,800
1998/08/31 2,050 2,060 2,050 2,060 300
1998/08/28 2,050 2,050 2,000 2,050 700
1998/08/27 2,150 2,150 2,100 2,100 1,200
1998/08/26 2,160 2,160 2,150 2,150 2,300
1998/08/25 2,150 2,160 2,150 2,150 3,500
1998/08/24 2,200 2,200 2,150 2,150 2,400
1998/08/21 2,150 2,160 2,150 2,160 1,200
1998/08/20 2,200 2,200 2,160 2,160 800
1998/08/18 2,190 2,190 2,190 2,190 300
1998/08/14 2,200 2,200 2,200 2,200 300
1998/08/13 2,200 2,200 2,200 2,200 600
1998/08/12 2,200 2,200 2,150 2,150 600
1998/08/11 2,200 2,200 2,160 2,160 400
1998/08/10 2,200 2,200 2,150 2,200 1,600
1998/08/06 2,160 2,160 2,160 2,160 300
1998/08/05 2,170 2,170 2,170 2,170 4,500
1998/08/04 2,190 2,190 2,170 2,170 1,700
1998/08/03 2,170 2,190 2,170 2,190 2,300
1998/07/31 2,200 2,200 2,160 2,190 1,100
1998/07/30 2,190 2,190 2,190 2,190 900
1998/07/29 2,195 2,195 2,195 2,195 1,500
1998/07/28 2,195 2,195 2,195 2,195 100
1998/07/27 2,200 2,200 2,200 2,200 2,300
1998/07/23 2,200 2,200 2,195 2,195 1,400
1998/07/22 2,190 2,200 2,150 2,200 1,100
1998/07/21 2,190 2,190 2,150 2,150 1,700
1998/07/17 2,250 2,250 2,150 2,150 2,800
1998/07/16 2,195 2,200 2,190 2,200 15,900
1998/07/15 2,200 2,210 2,150 2,190 20,400
1998/07/14 2,250 2,250 2,250 2,250 1,400
1998/07/13 2,200 2,200 2,200 2,200 100
1998/07/10 2,230 2,230 2,230 2,230 400
1998/07/09 2,200 2,200 2,200 2,200 1,000
1998/07/08 2,200 2,200 2,200 2,200 1,900
1998/07/07 2,200 2,200 2,200 2,200 9,400
1998/07/06 2,150 2,190 2,150 2,190 4,100
1998/07/03 2,150 2,150 2,150 2,150 100
1998/07/02 2,180 2,180 2,170 2,180 800
1998/07/01 2,200 2,200 2,150 2,150 2,100
1998/06/29 2,170 2,170 2,170 2,170 100
1998/06/26 2,170 2,170 2,170 2,170 1,700
1998/06/25 2,170 2,170 2,170 2,170 600
1998/06/24 2,170 2,170 2,170 2,170 600
1998/06/23 2,165 2,170 2,165 2,170 1,200
1998/06/22 2,170 2,170 2,170 2,170 500
1998/06/19 2,170 2,170 2,170 2,170 300
1998/06/18 2,200 2,200 2,150 2,170 1,300
1998/06/17 2,150 2,150 2,150 2,150 700
1998/06/16 2,130 2,130 2,130 2,130 100
1998/06/15 2,100 2,100 2,100 2,100 100
1998/06/12 2,150 2,150 2,150 2,150 400
1998/06/11 2,100 2,150 2,100 2,150 800
1998/06/10 2,120 2,120 2,120 2,120 100
1998/06/08 2,150 2,150 2,120 2,120 200
1998/06/05 2,100 2,150 2,100 2,150 75,000
1998/06/04 2,100 2,100 2,100 2,100 400
1998/06/03 2,120 2,120 2,120 2,120 200
1998/06/02 2,140 2,140 2,120 2,120 500
1998/06/01 2,080 2,100 2,080 2,100 1,000
1998/05/29 2,020 2,025 2,020 2,020 1,400
1998/05/28 2,050 2,050 2,050 2,050 3,100
1998/05/27 2,050 2,050 2,050 2,050 1,000
1998/05/26 2,150 2,150 2,150 2,150 2,200
1998/05/22 2,150 2,150 2,150 2,150 200
1998/05/19 2,150 2,150 2,150 2,150 100
1998/05/18 2,150 2,150 2,030 2,030 400
1998/05/15 2,100 2,100 2,020 2,020 300
1998/05/13 2,010 2,010 2,010 2,010 300
1998/05/12 2,050 2,050 2,050 2,050 2,900
1998/05/11 2,010 2,010 2,010 2,010 400
1998/05/08 2,050 2,055 2,050 2,050 1,800
1998/05/07 2,050 2,055 2,050 2,055 200
1998/05/06 2,100 2,100 2,100 2,100 500
1998/04/30 2,050 2,050 2,050 2,050 200
1998/04/28 2,100 2,100 2,000 2,000 1,100
1998/04/27 2,090 2,100 2,090 2,100 1,800
1998/04/23 2,100 2,100 2,050 2,050 3,100
1998/04/22 2,095 2,100 2,095 2,100 1,000
1998/04/21 2,090 2,100 2,090 2,100 300
1998/04/20 2,100 2,100 2,080 2,080 1,000
1998/04/17 2,120 2,120 2,080 2,100 700
1998/04/15 2,130 2,130 2,130 2,130 100
1998/04/14 2,130 2,130 2,130 2,130 100
1998/04/13 2,100 2,100 2,100 2,100 200
1998/04/10 2,100 2,100 2,100 2,100 1,200
1998/04/09 2,100 2,150 2,100 2,100 700
1998/04/06 2,080 2,080 2,080 2,080 300
1998/04/02 2,200 2,200 2,200 2,200 200
1998/04/01 2,200 2,200 2,200 2,200 300
1998/03/30 2,120 2,120 2,100 2,100 4,000
1998/03/27 2,150 2,150 2,150 2,150 200
1998/03/26 2,200 2,210 2,200 2,200 700
1998/03/25 2,250 2,250 2,220 2,220 1,700
1998/03/24 2,100 2,190 2,100 2,190 400
1998/03/23 2,050 2,050 2,050 2,050 100
1998/03/20 2,030 2,030 2,030 2,030 100
1998/03/19 2,000 2,030 2,000 2,030 6,300
1998/03/18 2,030 2,030 2,010 2,030 2,200
1998/03/17 2,050 2,050 2,030 2,030 2,500
1998/03/16 2,050 2,050 2,050 2,050 4,100
1998/03/13 2,050 2,050 2,050 2,050 800
1998/03/12 2,050 2,070 2,010 2,010 2,800
1998/03/10 2,050 2,060 2,050 2,050 11,300
1998/03/09 2,050 2,100 2,050 2,050 2,000
1998/03/06 2,150 2,150 2,100 2,100 2,600
1998/03/05 2,110 2,150 2,110 2,150 2,400
1998/03/04 2,130 2,130 2,130 2,130 300
1998/03/03 2,150 2,150 2,100 2,100 7,200
1998/03/02 2,100 2,150 2,100 2,150 400
1998/02/27 2,080 2,100 2,080 2,100 4,400
1998/02/26 2,050 2,050 2,050 2,050 1,300
1998/02/24 2,030 2,030 2,030 2,030 500
1998/02/23 2,060 2,060 2,030 2,030 3,600
1998/02/20 2,100 2,100 2,080 2,080 600
1998/02/19 2,100 2,120 2,100 2,120 300
1998/02/18 2,140 2,140 2,130 2,130 600
1998/02/17 2,140 2,140 2,140 2,140 1,400
1998/02/16 2,190 2,190 2,150 2,150 2,300
1998/02/13 2,210 2,210 2,200 2,200 2,100
1998/02/12 2,210 2,220 2,210 2,220 400
1998/02/10 2,250 2,250 2,180 2,180 900
1998/02/09 2,250 2,250 2,240 2,250 2,400
1998/02/06 2,250 2,260 2,250 2,250 2,400
1998/02/05 2,270 2,270 2,270 2,270 200
1998/02/04 2,280 2,280 2,280 2,280 300
1998/02/03 2,280 2,280 2,280 2,280 400
1998/02/02 2,270 2,280 2,250 2,280 300
1998/01/30 2,280 2,280 2,250 2,280 900
1998/01/29 2,300 2,300 2,280 2,280 400
1998/01/28 2,280 2,280 2,280 2,280 1,000
1998/01/27 2,230 2,280 2,230 2,280 2,700
1998/01/26 2,160 2,200 2,160 2,200 1,600
1998/01/23 2,150 2,150 2,150 2,150 600
1998/01/22 2,120 2,150 2,120 2,150 300
1998/01/21 2,110 2,110 2,110 2,110 200
1998/01/20 2,100 2,150 2,100 2,100 500
1998/01/19 2,020 2,020 2,020 2,020 200
1998/01/14 1,990 1,990 1,970 1,970 1,900
1998/01/13 1,990 2,000 1,990 1,990 5,500
1998/01/12 2,000 2,000 1,940 1,940 1,100
1998/01/09 2,100 2,100 2,000 2,000 3,600
1998/01/08 2,080 2,120 2,080 2,120 1,800
1998/01/07 2,120 2,120 2,100 2,100 600
1998/01/06 2,120 2,120 2,120 2,120 700

このページの先頭へ