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
2002/12/30 1,325 1,325 1,322 1,322 800
2002/12/27 1,322 1,335 1,322 1,335 400
2002/12/26 1,301 1,302 1,301 1,302 200
2002/12/25 1,300 1,303 1,260 1,303 2,900
2002/12/24 1,246 1,340 1,246 1,299 6,100
2002/12/20 1,230 1,256 1,230 1,231 1,500
2002/12/19 1,250 1,250 1,210 1,230 4,200
2002/12/18 1,321 1,350 1,265 1,265 2,900
2002/12/17 1,308 1,325 1,300 1,301 1,900
2002/12/16 1,350 1,350 1,310 1,348 2,100
2002/12/13 1,305 1,328 1,305 1,305 8,500
2002/12/12 1,325 1,326 1,325 1,325 800
2002/12/11 1,325 1,340 1,325 1,340 700
2002/12/10 1,306 1,325 1,306 1,325 2,100
2002/12/09 1,345 1,345 1,302 1,302 1,000
2002/12/06 1,310 1,326 1,305 1,325 1,800
2002/12/05 1,350 1,350 1,330 1,330 7,800
2002/12/04 1,359 1,360 1,350 1,360 5,600
2002/12/03 1,355 1,360 1,353 1,353 11,800
2002/12/02 1,361 1,368 1,351 1,351 9,200
2002/11/29 1,370 1,378 1,361 1,361 17,500
2002/11/28 1,376 1,378 1,363 1,370 6,400
2002/11/27 1,373 1,389 1,373 1,385 1,000
2002/11/26 1,381 1,400 1,371 1,373 1,900
2002/11/25 1,350 1,375 1,350 1,367 2,300
2002/11/22 1,378 1,378 1,340 1,340 2,100
2002/11/21 1,360 1,360 1,341 1,358 1,000
2002/11/20 1,373 1,373 1,333 1,360 5,400
2002/11/19 1,415 1,415 1,373 1,373 2,900
2002/11/18 1,435 1,440 1,435 1,440 600
2002/11/15 1,450 1,450 1,433 1,445 2,100
2002/11/14 1,444 1,448 1,433 1,433 1,900
2002/11/13 1,460 1,460 1,448 1,448 700
2002/11/12 1,468 1,485 1,450 1,460 1,600
2002/11/11 1,458 1,469 1,458 1,462 1,200
2002/11/08 1,499 1,499 1,478 1,478 2,100
2002/11/07 1,510 1,510 1,505 1,508 900
2002/11/06 1,490 1,530 1,490 1,510 2,000
2002/11/05 1,461 1,500 1,461 1,475 3,200
2002/11/01 1,460 1,460 1,460 1,460 700
2002/10/31 1,446 1,446 1,446 1,446 300
2002/10/30 1,441 1,460 1,441 1,441 1,000
2002/10/29 1,451 1,460 1,450 1,460 5,800
2002/10/28 1,504 1,504 1,471 1,480 6,200
2002/10/25 1,530 1,530 1,495 1,505 8,900
2002/10/24 1,515 1,550 1,503 1,503 7,100
2002/10/23 1,550 1,550 1,490 1,510 7,300
2002/10/22 1,629 1,629 1,550 1,550 6,900
2002/10/21 1,600 1,630 1,550 1,630 5,700
2002/10/18 1,600 1,600 1,550 1,600 7,500
2002/10/17 1,600 1,680 1,600 1,600 4,900
2002/10/16 1,630 1,680 1,600 1,600 9,100
2002/10/15 1,741 1,741 1,600 1,600 7,700
2002/10/11 1,600 1,630 1,591 1,591 4,900
2002/10/10 1,531 1,531 1,500 1,530 5,900
2002/10/09 1,549 1,549 1,520 1,530 7,500
2002/10/08 1,522 1,575 1,500 1,522 13,200
2002/10/07 1,650 1,650 1,500 1,521 15,800
2002/10/04 1,660 1,690 1,611 1,650 15,600
2002/10/03 2,000 2,000 2,000 2,000 100
2002/10/02 1,990 2,000 1,959 2,000 3,300
2002/10/01 1,980 2,010 1,980 2,010 1,100
2002/09/30 2,025 2,030 2,005 2,005 1,200
2002/09/27 2,025 2,025 2,025 2,025 100
2002/09/26 2,040 2,040 2,010 2,010 300
2002/09/25 2,000 2,000 1,980 1,980 2,800
2002/09/24 2,050 2,050 2,000 2,000 10,400
2002/09/20 2,080 2,080 2,040 2,050 2,900
2002/09/19 2,055 2,090 2,040 2,040 3,200
2002/09/18 2,060 2,060 2,030 2,050 5,300
2002/09/17 2,050 2,080 2,040 2,060 5,100
2002/09/13 2,050 2,090 2,050 2,050 15,100
2002/09/12 2,155 2,185 2,155 2,185 600
2002/09/11 2,100 2,115 2,090 2,115 4,100
2002/09/10 2,115 2,125 2,035 2,080 7,800
2002/09/09 2,115 2,225 2,100 2,110 3,500
2002/09/06 2,185 2,185 2,090 2,100 2,000
2002/09/05 2,250 2,250 2,090 2,195 4,300
2002/09/04 1,960 2,140 1,960 2,140 6,200
2002/09/03 2,385 2,385 2,240 2,240 4,500
2002/09/02 2,370 2,405 2,350 2,355 2,200
2002/08/30 2,445 2,445 2,390 2,395 4,500
2002/08/29 2,450 2,500 2,435 2,440 2,400
2002/08/28 2,485 2,500 2,450 2,450 2,300
2002/08/27 2,540 2,540 2,485 2,485 3,100
2002/08/26 2,550 2,550 2,495 2,500 6,100
2002/08/23 2,600 2,600 2,525 2,525 1,700
2002/08/22 2,595 2,610 2,575 2,575 600
2002/08/21 2,590 2,600 2,565 2,565 1,200
2002/08/20 2,610 2,610 2,585 2,585 2,600
2002/08/19 2,600 2,610 2,600 2,610 500
2002/08/16 2,690 2,690 2,600 2,600 400
2002/08/15 2,610 2,610 2,590 2,600 2,100
2002/08/14 2,605 2,610 2,605 2,610 200
2002/08/13 2,600 2,600 2,600 2,600 500
2002/08/12 2,650 2,650 2,600 2,650 1,500
2002/08/09 2,695 2,695 2,645 2,650 2,300
2002/08/08 2,680 2,715 2,680 2,715 500
2002/08/07 2,690 2,690 2,680 2,680 800
2002/08/06 2,680 2,700 2,680 2,690 33,800
2002/08/05 2,725 2,725 2,700 2,700 800
2002/08/02 2,760 2,760 2,725 2,725 1,100
2002/08/01 2,720 2,760 2,720 2,760 600
2002/07/31 2,800 2,800 2,760 2,760 600
2002/07/30 2,850 2,850 2,800 2,800 300
2002/07/29 2,830 2,850 2,800 2,800 800
2002/07/26 2,850 2,855 2,830 2,830 500
2002/07/25 2,950 2,950 2,950 2,950 300
2002/07/24 2,850 3,100 2,850 3,100 1,400
2002/07/23 2,975 3,000 2,975 3,000 3,100
2002/07/22 2,870 2,950 2,870 2,950 2,700
2002/07/19 2,865 2,865 2,850 2,860 400
2002/07/18 2,855 2,895 2,855 2,870 300
2002/07/17 2,900 2,900 2,850 2,850 1,600
2002/07/16 2,900 2,940 2,900 2,905 400
2002/07/15 2,950 2,950 2,900 2,900 1,100
2002/07/12 2,960 2,985 2,905 2,950 1,400
2002/07/11 2,960 2,960 2,950 2,950 500
2002/07/10 2,955 2,955 2,955 2,955 200
2002/07/09 2,955 2,955 2,955 2,955 100
2002/07/08 2,955 2,960 2,955 2,960 400
2002/07/05 2,950 2,950 2,950 2,950 100
2002/07/04 2,875 2,875 2,875 2,875 100
2002/07/03 2,850 2,860 2,840 2,860 700
2002/07/02 2,880 2,880 2,830 2,850 2,500
2002/07/01 2,900 2,900 2,885 2,895 5,300
2002/06/28 2,920 2,920 2,885 2,885 1,100
2002/06/27 2,950 2,950 2,865 2,865 1,700
2002/06/26 2,975 2,975 2,945 2,950 1,900
2002/06/25 2,980 2,995 2,980 2,995 600
2002/06/24 3,070 3,080 3,000 3,030 1,900
2002/06/21 3,070 3,070 3,070 3,070 200
2002/06/20 3,100 3,100 3,100 3,100 600
2002/06/19 3,110 3,110 3,080 3,080 500
2002/06/18 3,070 3,080 3,070 3,080 800
2002/06/17 3,100 3,140 3,100 3,120 500
2002/06/14 3,150 3,150 3,140 3,150 11,200
2002/06/13 3,210 3,210 3,200 3,200 1,200
2002/06/12 3,210 3,210 3,210 3,210 100
2002/06/11 3,270 3,270 3,270 3,270 200
2002/06/10 3,300 3,300 3,200 3,210 1,500
2002/06/07 3,250 3,300 3,200 3,200 1,800
2002/06/06 3,250 3,250 3,160 3,160 7,000
2002/06/05 3,350 3,350 3,330 3,330 300
2002/06/04 3,300 3,300 3,300 3,300 100
2002/06/03 3,360 3,370 3,350 3,370 1,100
2002/05/31 3,350 3,350 3,350 3,350 300
2002/05/30 3,250 3,300 3,250 3,300 1,400
2002/05/29 3,240 3,290 3,230 3,290 600
2002/05/28 3,240 3,240 3,240 3,240 400
2002/05/27 3,240 3,240 3,240 3,240 100
2002/05/24 3,280 3,280 3,160 3,200 1,000
2002/05/23 3,300 3,300 3,270 3,270 500
2002/05/22 3,300 3,350 3,300 3,350 200
2002/05/21 3,300 3,300 3,300 3,300 100
2002/05/20 3,300 3,360 3,300 3,310 4,500
2002/05/17 3,250 3,250 3,250 3,250 200
2002/05/16 3,290 3,290 3,290 3,290 400
2002/05/15 3,230 3,230 3,230 3,230 100
2002/05/14 3,220 3,300 3,220 3,300 1,000
2002/05/13 3,220 3,220 3,200 3,200 200
2002/05/10 3,230 3,230 3,230 3,230 300
2002/05/09 3,240 3,250 3,230 3,230 300
2002/05/08 3,210 3,230 3,210 3,230 600
2002/05/07 3,200 3,210 3,200 3,210 1,400
2002/05/02 3,330 3,330 3,310 3,310 500
2002/05/01 3,340 3,340 3,330 3,330 200
2002/04/30 3,190 3,340 3,140 3,340 500
2002/04/26 3,290 3,290 3,290 3,290 300
2002/04/25 3,290 3,290 3,290 3,290 100
2002/04/24 3,300 3,300 3,280 3,280 200
2002/04/23 3,350 3,350 3,260 3,300 3,400
2002/04/22 3,240 3,300 3,230 3,300 4,700
2002/04/19 3,230 3,260 3,230 3,250 4,000
2002/04/18 3,250 3,320 3,250 3,320 500
2002/04/17 3,120 3,160 3,120 3,160 500
2002/04/16 3,120 3,120 3,100 3,100 500
2002/04/15 3,150 3,150 3,100 3,100 600
2002/04/12 3,160 3,160 3,160 3,160 200
2002/04/11 3,270 3,270 3,270 3,270 100
2002/04/10 3,270 3,270 3,160 3,240 1,200
2002/04/09 3,150 3,150 3,150 3,150 100
2002/04/08 3,300 3,300 3,250 3,250 200
2002/04/05 3,260 3,260 3,250 3,250 200
2002/04/04 3,260 3,260 3,260 3,260 200
2002/04/03 3,300 3,300 3,300 3,300 1,800
2002/04/02 3,100 3,100 3,080 3,090 1,600
2002/04/01 3,160 3,160 3,160 3,160 200
2002/03/29 3,300 3,300 3,300 3,300 100
2002/03/28 3,350 3,350 3,280 3,280 1,600
2002/03/27 3,440 3,440 3,390 3,390 200
2002/03/26 3,440 3,440 3,440 3,440 200
2002/03/25 3,490 3,490 3,490 3,490 1,200
2002/03/22 3,380 3,390 3,270 3,280 1,100
2002/03/20 3,400 3,400 3,390 3,390 200
2002/03/19 3,310 3,350 3,310 3,350 300
2002/03/18 3,350 3,350 3,260 3,260 800
2002/03/15 3,300 3,300 3,300 3,300 100
2002/03/14 3,300 3,300 3,270 3,270 300
2002/03/13 3,330 3,330 3,300 3,300 600
2002/03/12 3,300 3,300 3,300 3,300 100
2002/03/11 3,350 3,350 3,300 3,300 300
2002/03/08 3,350 3,350 3,260 3,270 8,500
2002/03/07 3,270 3,360 3,260 3,300 1,100
2002/03/06 3,350 3,350 3,280 3,280 200
2002/03/05 3,280 3,350 3,280 3,350 200
2002/03/04 3,450 3,450 3,280 3,280 300
2002/03/01 3,450 3,460 3,280 3,450 3,200
2002/02/28 3,260 3,260 3,260 3,260 100
2002/02/27 3,300 3,310 3,300 3,310 200
2002/02/26 3,300 3,300 3,300 3,300 200
2002/02/25 3,200 3,200 3,160 3,160 300
2002/02/22 3,150 3,150 3,150 3,150 100
2002/02/21 3,200 3,200 3,150 3,150 500
2002/02/20 3,200 3,200 3,200 3,200 200
2002/02/19 3,300 3,300 3,300 3,300 300
2002/02/18 3,450 3,450 3,300 3,300 500
2002/02/15 3,300 3,360 3,300 3,360 800
2002/02/14 3,220 3,220 3,220 3,220 100
2002/02/13 3,260 3,260 3,220 3,220 200
2002/02/12 3,260 3,260 3,260 3,260 100
2002/02/08 3,100 3,100 3,100 3,100 2,400
2002/02/07 3,120 3,160 3,120 3,160 200
2002/02/06 3,130 3,130 3,120 3,120 200
2002/02/05 3,100 3,180 3,100 3,180 1,100
2002/02/04 3,170 3,200 3,100 3,100 700
2002/02/01 3,140 3,140 3,140 3,140 100
2002/01/31 3,140 3,140 3,140 3,140 300
2002/01/30 3,150 3,150 3,150 3,150 100
2002/01/29 3,200 3,200 3,200 3,200 100
2002/01/28 3,250 3,250 3,250 3,250 200
2002/01/25 3,360 3,360 3,300 3,300 600
2002/01/24 3,290 3,290 3,290 3,290 100
2002/01/23 3,270 3,290 3,270 3,290 200
2002/01/22 3,400 3,400 3,300 3,300 1,200
2002/01/21 3,360 3,400 3,360 3,400 200
2002/01/18 3,200 3,230 3,200 3,230 500
2002/01/17 3,200 3,200 3,130 3,140 800
2002/01/16 3,210 3,220 3,200 3,220 500
2002/01/15 3,220 3,230 3,210 3,210 800
2002/01/11 3,250 3,300 3,250 3,250 2,400
2002/01/10 3,270 3,270 3,270 3,270 200
2002/01/09 3,250 3,290 3,250 3,290 500
2002/01/08 3,400 3,400 3,400 3,400 100
2002/01/07 3,440 3,440 3,440 3,440 200
2002/01/04 3,430 3,430 3,430 3,430 100

このページの先頭へ