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
2003/12/30 2,475 2,475 2,475 2,475 100
2003/12/29 2,435 2,480 2,435 2,450 900
2003/12/26 2,420 2,420 2,420 2,420 100
2003/12/25 2,380 2,410 2,380 2,390 1,000
2003/12/24 2,385 2,385 2,385 2,385 100
2003/12/22 2,330 2,360 2,330 2,345 1,400
2003/12/19 2,290 2,325 2,290 2,325 1,900
2003/12/18 2,285 2,295 2,280 2,295 1,700
2003/12/17 2,305 2,310 2,280 2,285 4,500
2003/12/16 2,290 2,295 2,285 2,285 700
2003/12/15 2,310 2,325 2,310 2,320 600
2003/12/12 2,325 2,330 2,300 2,310 6,900
2003/12/11 2,300 2,300 2,300 2,300 700
2003/12/10 2,315 2,315 2,310 2,315 1,200
2003/12/09 2,360 2,360 2,315 2,320 1,000
2003/12/08 2,365 2,365 2,365 2,365 100
2003/12/05 2,390 2,390 2,335 2,360 1,300
2003/12/04 2,350 2,350 2,350 2,350 200
2003/12/03 2,405 2,405 2,365 2,365 300
2003/12/02 2,390 2,405 2,390 2,405 300
2003/12/01 2,400 2,400 2,395 2,400 900
2003/11/28 2,410 2,410 2,400 2,400 300
2003/11/27 2,350 2,445 2,350 2,405 2,100
2003/11/26 2,350 2,350 2,310 2,350 1,400
2003/11/25 2,285 2,350 2,280 2,310 1,600
2003/11/21 2,295 2,335 2,270 2,270 500
2003/11/20 2,180 2,305 2,180 2,265 3,300
2003/11/19 2,350 2,350 2,270 2,290 2,900
2003/11/18 2,385 2,385 2,270 2,330 3,000
2003/11/17 2,450 2,465 2,410 2,465 2,300
2003/11/14 2,400 2,465 2,400 2,465 2,000
2003/11/13 2,400 2,400 2,400 2,400 900
2003/11/12 2,420 2,420 2,380 2,380 300
2003/11/11 2,450 2,450 2,400 2,420 1,500
2003/11/10 2,450 2,475 2,450 2,470 600
2003/11/07 2,450 2,450 2,420 2,435 1,400
2003/11/06 2,505 2,505 2,455 2,455 2,000
2003/11/05 2,515 2,560 2,470 2,530 2,600
2003/11/04 2,470 2,470 2,450 2,460 1,000
2003/10/31 2,470 2,470 2,455 2,455 400
2003/10/30 2,510 2,510 2,510 2,510 600
2003/10/29 2,595 2,595 2,590 2,590 1,300
2003/10/28 2,495 2,530 2,470 2,470 1,400
2003/10/27 2,470 2,495 2,460 2,465 1,300
2003/10/24 2,480 2,490 2,470 2,470 1,100
2003/10/23 2,575 2,575 2,500 2,500 2,300
2003/10/22 2,600 2,600 2,580 2,580 1,600
2003/10/21 2,645 2,645 2,605 2,605 5,200
2003/10/20 2,620 2,620 2,620 2,620 100
2003/10/17 2,620 2,660 2,620 2,620 1,200
2003/10/16 2,635 2,660 2,620 2,620 2,800
2003/10/15 2,685 2,685 2,635 2,635 300
2003/10/14 2,655 2,680 2,655 2,680 2,100
2003/10/10 2,610 2,650 2,610 2,650 1,200
2003/10/09 2,650 2,655 2,650 2,650 700
2003/10/08 2,720 2,790 2,650 2,650 2,900
2003/10/07 2,640 2,720 2,640 2,695 3,600
2003/10/06 2,615 2,635 2,600 2,625 1,700
2003/10/03 2,555 2,595 2,555 2,580 1,300
2003/10/02 2,505 2,555 2,500 2,555 1,500
2003/10/01 2,460 2,465 2,460 2,465 500
2003/09/30 2,465 2,470 2,450 2,470 1,500
2003/09/29 2,495 2,495 2,425 2,435 2,400
2003/09/26 2,500 2,500 2,410 2,500 4,100
2003/09/25 2,575 2,575 2,500 2,500 4,200
2003/09/24 2,620 2,630 2,585 2,600 5,200
2003/09/22 2,665 2,665 2,615 2,630 4,300
2003/09/19 2,675 2,690 2,640 2,645 2,800
2003/09/18 2,665 2,670 2,630 2,635 4,200
2003/09/17 2,695 2,695 2,650 2,675 3,500
2003/09/16 2,695 2,700 2,665 2,665 1,200
2003/09/12 2,685 2,685 2,645 2,655 9,200
2003/09/11 2,660 2,660 2,650 2,650 600
2003/09/10 2,690 2,700 2,690 2,700 700
2003/09/09 2,670 2,690 2,650 2,670 1,600
2003/09/08 2,690 2,690 2,650 2,650 1,800
2003/09/05 2,655 2,695 2,655 2,690 1,500
2003/09/04 2,670 2,700 2,650 2,655 1,900
2003/09/03 2,715 2,750 2,680 2,700 3,400
2003/09/02 2,750 2,755 2,710 2,710 1,500
2003/09/01 2,755 2,775 2,740 2,750 3,900
2003/08/29 2,760 2,760 2,740 2,750 600
2003/08/28 2,730 2,790 2,710 2,755 1,900
2003/08/27 2,830 2,890 2,700 2,760 4,600
2003/08/26 2,860 2,860 2,835 2,845 900
2003/08/25 2,930 2,930 2,855 2,855 1,200
2003/08/22 2,950 2,950 2,850 2,930 2,400
2003/08/21 2,850 2,900 2,850 2,900 2,900
2003/08/20 2,815 2,835 2,800 2,835 1,700
2003/08/19 2,835 2,840 2,800 2,800 4,400
2003/08/18 2,750 2,810 2,725 2,795 2,500
2003/08/15 2,745 2,745 2,700 2,700 1,900
2003/08/14 2,670 2,700 2,650 2,665 1,900
2003/08/13 2,745 2,745 2,685 2,705 1,400
2003/08/12 2,665 2,685 2,655 2,665 600
2003/08/11 2,695 2,700 2,665 2,665 2,300
2003/08/08 2,640 2,695 2,640 2,665 2,100
2003/08/07 2,670 2,700 2,660 2,660 3,400
2003/08/06 2,615 2,710 2,615 2,710 9,700
2003/08/05 2,700 2,710 2,600 2,655 9,400
2003/08/04 2,925 2,925 2,760 2,820 8,700
2003/08/01 3,010 3,030 2,900 2,925 7,600
2003/07/31 3,070 3,070 3,050 3,050 1,200
2003/07/30 3,060 3,100 3,010 3,060 3,300
2003/07/29 3,010 3,140 3,000 3,060 12,900
2003/07/28 2,905 3,000 2,905 3,000 8,900
2003/07/25 2,930 2,950 2,890 2,915 6,500
2003/07/24 2,860 2,970 2,860 2,965 6,700
2003/07/23 2,950 2,990 2,825 2,900 18,600
2003/07/22 2,690 2,930 2,690 2,930 24,700
2003/07/18 2,450 2,650 2,410 2,650 12,100
2003/07/17 2,540 2,550 2,480 2,480 8,000
2003/07/16 2,470 2,570 2,470 2,535 9,800
2003/07/15 2,470 2,540 2,450 2,455 15,900
2003/07/14 2,420 2,470 2,360 2,470 8,600
2003/07/11 2,390 2,390 2,285 2,380 7,900
2003/07/10 2,310 2,450 2,230 2,405 15,500
2003/07/09 2,280 2,320 2,245 2,280 12,000
2003/07/08 2,165 2,240 2,140 2,240 13,000
2003/07/07 2,100 2,150 2,100 2,150 3,900
2003/07/04 2,110 2,175 1,971 2,070 9,500
2003/07/03 2,220 2,220 2,145 2,150 10,400
2003/07/02 2,190 2,200 2,110 2,180 9,200
2003/07/01 2,070 2,120 2,060 2,120 8,200
2003/06/30 2,075 2,090 2,020 2,055 4,900
2003/06/27 2,050 2,050 2,000 2,050 8,600
2003/06/26 2,100 2,100 2,010 2,035 7,200
2003/06/25 2,000 2,190 1,960 2,100 16,300
2003/06/24 2,150 2,175 2,010 2,010 17,500
2003/06/23 1,990 2,195 1,990 2,140 34,300
2003/06/20 1,900 1,999 1,890 1,969 22,400
2003/06/19 1,830 1,929 1,830 1,880 22,800
2003/06/18 1,730 1,823 1,730 1,810 27,600
2003/06/17 1,680 1,720 1,660 1,689 14,500
2003/06/16 1,629 1,660 1,610 1,650 6,700
2003/06/13 1,630 1,630 1,600 1,604 8,500
2003/06/12 1,640 1,640 1,616 1,616 5,300
2003/06/11 1,600 1,630 1,600 1,610 8,000
2003/06/10 1,600 1,600 1,572 1,572 4,400
2003/06/09 1,600 1,605 1,581 1,586 4,900
2003/06/06 1,570 1,600 1,570 1,600 8,500
2003/06/05 1,546 1,560 1,546 1,560 4,300
2003/06/04 1,570 1,575 1,555 1,555 12,100
2003/06/03 1,550 1,569 1,550 1,569 3,600
2003/06/02 1,551 1,558 1,547 1,547 9,200
2003/05/30 1,545 1,545 1,530 1,541 800
2003/05/29 1,525 1,550 1,517 1,525 5,100
2003/05/28 1,550 1,550 1,520 1,530 2,300
2003/05/27 1,581 1,581 1,525 1,540 7,500
2003/05/26 1,590 1,630 1,550 1,570 36,900
2003/05/23 1,500 1,500 1,500 1,500 17,300
2003/05/22 1,281 1,320 1,281 1,300 800
2003/05/21 1,322 1,322 1,280 1,280 1,900
2003/05/20 1,321 1,329 1,302 1,302 2,900
2003/05/19 1,310 1,349 1,303 1,303 2,700
2003/05/16 1,322 1,322 1,320 1,320 500
2003/05/15 1,324 1,345 1,324 1,328 1,100
2003/05/14 1,330 1,335 1,321 1,321 1,600
2003/05/13 1,334 1,334 1,330 1,330 900
2003/05/12 1,323 1,326 1,320 1,326 400
2003/05/09 1,321 1,323 1,303 1,323 1,300
2003/05/08 1,311 1,314 1,301 1,301 2,400
2003/05/07 1,322 1,322 1,301 1,322 5,300
2003/05/06 1,321 1,321 1,302 1,302 2,900
2003/05/02 1,301 1,320 1,301 1,301 700
2003/05/01 1,305 1,305 1,290 1,300 300
2003/04/30 1,290 1,304 1,264 1,285 1,300
2003/04/28 1,271 1,271 1,255 1,270 2,300
2003/04/25 1,321 1,359 1,260 1,260 4,000
2003/04/24 1,335 1,375 1,327 1,327 9,400
2003/04/23 1,256 1,256 1,235 1,235 1,200
2003/04/22 1,241 1,250 1,236 1,236 1,800
2003/04/21 1,230 1,230 1,227 1,230 5,400
2003/04/18 1,239 1,249 1,231 1,246 500
2003/04/17 1,228 1,231 1,219 1,219 7,800
2003/04/16 1,250 1,251 1,220 1,228 3,100
2003/04/15 1,237 1,260 1,230 1,250 3,200
2003/04/14 1,260 1,260 1,230 1,237 3,600
2003/04/11 1,327 1,327 1,260 1,279 2,500
2003/04/10 1,297 1,347 1,291 1,327 2,600
2003/04/09 1,340 1,340 1,295 1,317 4,800
2003/04/08 1,379 1,379 1,345 1,364 2,800
2003/04/07 1,362 1,379 1,351 1,379 1,000
2003/04/04 1,390 1,390 1,351 1,369 1,800
2003/04/03 1,448 1,448 1,400 1,400 2,100
2003/04/02 1,487 1,487 1,449 1,449 300
2003/04/01 1,450 1,450 1,450 1,450 700
2003/03/31 1,470 1,470 1,450 1,450 800
2003/03/28 1,456 1,466 1,456 1,465 800
2003/03/27 1,458 1,458 1,454 1,454 600
2003/03/26 1,453 1,461 1,453 1,458 700
2003/03/25 1,480 1,484 1,475 1,483 9,100
2003/03/24 1,481 1,498 1,481 1,490 5,300
2003/03/20 1,470 1,480 1,461 1,480 4,100
2003/03/19 1,470 1,470 1,451 1,470 2,300
2003/03/18 1,447 1,500 1,447 1,500 1,500
2003/03/17 1,450 1,450 1,431 1,446 2,500
2003/03/14 1,440 1,460 1,440 1,450 10,000
2003/03/13 1,434 1,445 1,434 1,440 1,000
2003/03/12 1,448 1,459 1,435 1,435 2,800
2003/03/11 1,430 1,430 1,388 1,388 3,600
2003/03/10 1,460 1,460 1,440 1,440 2,600
2003/03/07 1,480 1,480 1,450 1,459 600
2003/03/06 1,470 1,470 1,451 1,451 1,600
2003/03/05 1,466 1,470 1,462 1,462 1,900
2003/03/04 1,505 1,505 1,486 1,486 2,800
2003/03/03 1,465 1,510 1,460 1,510 3,000
2003/02/28 1,488 1,489 1,470 1,470 800
2003/02/27 1,449 1,472 1,449 1,472 5,600
2003/02/26 1,433 1,433 1,430 1,430 500
2003/02/25 1,489 1,489 1,431 1,431 1,600
2003/02/24 1,497 1,497 1,471 1,471 600
2003/02/21 1,500 1,500 1,477 1,477 1,300
2003/02/20 1,509 1,509 1,500 1,500 1,200
2003/02/19 1,508 1,509 1,500 1,500 400
2003/02/18 1,496 1,500 1,496 1,500 400
2003/02/17 1,476 1,500 1,476 1,476 1,100
2003/02/14 1,515 1,515 1,450 1,450 6,300
2003/02/13 1,515 1,515 1,485 1,501 1,000
2003/02/12 1,495 1,529 1,495 1,514 1,400
2003/02/10 1,514 1,514 1,514 1,514 500
2003/02/07 1,473 1,500 1,473 1,500 500
2003/02/06 1,500 1,500 1,472 1,472 200
2003/02/05 1,489 1,499 1,469 1,499 2,800
2003/02/04 1,460 1,470 1,435 1,470 600
2003/02/03 1,450 1,454 1,450 1,454 400
2003/01/31 1,450 1,460 1,440 1,460 400
2003/01/30 1,453 1,469 1,451 1,469 800
2003/01/29 1,540 1,550 1,499 1,499 8,600
2003/01/28 1,531 1,531 1,490 1,511 900
2003/01/27 1,510 1,510 1,480 1,501 600
2003/01/24 1,499 1,529 1,499 1,510 1,600
2003/01/23 1,500 1,500 1,499 1,499 500
2003/01/22 1,510 1,530 1,500 1,508 800
2003/01/21 1,499 1,510 1,480 1,500 4,500
2003/01/20 1,464 1,500 1,451 1,500 3,700
2003/01/17 1,448 1,469 1,431 1,469 700
2003/01/16 1,430 1,470 1,429 1,468 2,500
2003/01/15 1,370 1,420 1,370 1,410 2,000
2003/01/14 1,341 1,390 1,341 1,390 2,400
2003/01/10 1,331 1,341 1,331 1,341 1,000
2003/01/09 1,331 1,357 1,331 1,357 2,200
2003/01/08 1,335 1,340 1,320 1,330 3,500
2003/01/07 1,333 1,339 1,320 1,339 1,500
2003/01/06 1,342 1,342 1,269 1,328 1,300

このページの先頭へ