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
2004/12/30 2,365 2,365 2,365 2,365 100
2004/12/29 2,330 2,345 2,330 2,345 800
2004/12/28 2,320 2,330 2,320 2,330 300
2004/12/27 2,325 2,325 2,315 2,320 1,700
2004/12/24 2,320 2,330 2,315 2,325 700
2004/12/22 2,310 2,320 2,310 2,320 600
2004/12/21 2,260 2,270 2,255 2,265 1,000
2004/12/20 2,250 2,250 2,245 2,245 500
2004/12/17 2,270 2,270 2,270 2,270 300
2004/12/16 2,250 2,250 2,220 2,225 800
2004/12/15 2,270 2,270 2,265 2,265 300
2004/12/14 2,235 2,250 2,235 2,250 1,400
2004/12/13 2,200 2,220 2,200 2,220 400
2004/12/10 2,190 2,200 2,190 2,200 5,500
2004/12/09 2,190 2,200 2,190 2,190 1,300
2004/12/08 2,195 2,195 2,190 2,190 2,300
2004/12/07 2,200 2,200 2,195 2,200 1,800
2004/12/06 2,205 2,210 2,200 2,200 2,000
2004/12/03 2,210 2,210 2,210 2,210 700
2004/12/02 2,215 2,215 2,210 2,210 500
2004/12/01 2,210 2,210 2,200 2,200 1,200
2004/11/30 2,240 2,240 2,210 2,215 1,200
2004/11/29 2,280 2,280 2,215 2,235 7,300
2004/11/26 2,250 2,275 2,250 2,250 400
2004/11/25 2,280 2,280 2,255 2,255 200
2004/11/24 2,260 2,270 2,250 2,255 700
2004/11/22 2,265 2,270 2,260 2,270 600
2004/11/19 2,250 2,260 2,250 2,260 400
2004/11/18 2,290 2,295 2,250 2,250 1,200
2004/11/17 2,250 2,250 2,250 2,250 600
2004/11/16 2,255 2,255 2,230 2,230 2,000
2004/11/15 2,260 2,265 2,230 2,255 2,000
2004/11/12 2,210 2,250 2,210 2,250 900
2004/11/11 2,230 2,230 2,230 2,230 1,100
2004/11/10 2,245 2,245 2,225 2,230 500
2004/11/09 2,300 2,300 2,230 2,230 1,500
2004/11/08 2,340 2,340 2,300 2,300 1,500
2004/11/05 2,365 2,370 2,345 2,350 3,400
2004/11/04 2,360 2,360 2,360 2,360 500
2004/11/02 2,360 2,360 2,350 2,350 300
2004/11/01 2,365 2,365 2,360 2,360 500
2004/10/29 2,365 2,390 2,365 2,390 300
2004/10/28 2,390 2,390 2,370 2,380 400
2004/10/27 2,355 2,355 2,350 2,350 300
2004/10/26 2,365 2,365 2,350 2,355 400
2004/10/25 2,345 2,345 2,330 2,345 600
2004/10/22 2,335 2,350 2,335 2,350 700
2004/10/21 2,430 2,450 2,335 2,340 800
2004/10/20 2,335 2,420 2,335 2,380 1,000
2004/10/19 2,350 2,390 2,330 2,330 1,300
2004/10/18 2,365 2,365 2,330 2,330 1,100
2004/10/15 2,350 2,350 2,330 2,330 1,200
2004/10/14 2,380 2,395 2,375 2,375 1,700
2004/10/13 2,385 2,400 2,380 2,380 1,700
2004/10/12 2,410 2,410 2,395 2,395 700
2004/10/08 2,425 2,425 2,415 2,415 200
2004/10/07 2,400 2,420 2,400 2,420 600
2004/10/06 2,400 2,440 2,400 2,440 3,900
2004/10/05 2,400 2,400 2,390 2,400 1,300
2004/10/04 2,405 2,405 2,390 2,400 1,600
2004/10/01 2,395 2,405 2,390 2,405 1,700
2004/09/30 2,410 2,415 2,390 2,390 2,800
2004/09/29 2,425 2,425 2,405 2,405 500
2004/09/28 2,385 2,395 2,380 2,395 1,100
2004/09/27 2,460 2,460 2,380 2,385 2,100
2004/09/24 2,470 2,475 2,450 2,465 4,300
2004/09/22 2,475 2,475 2,450 2,470 700
2004/09/21 2,425 2,435 2,425 2,435 900
2004/09/17 2,455 2,480 2,400 2,400 2,300
2004/09/16 2,465 2,465 2,445 2,445 1,700
2004/09/15 2,500 2,500 2,465 2,465 2,200
2004/09/14 2,540 2,540 2,505 2,505 1,200
2004/09/13 2,535 2,535 2,480 2,520 2,900
2004/09/10 2,505 2,505 2,490 2,495 7,700
2004/09/09 2,525 2,525 2,490 2,490 800
2004/09/08 2,500 2,525 2,500 2,525 500
2004/09/07 2,485 2,495 2,480 2,480 400
2004/09/06 2,460 2,470 2,445 2,470 1,100
2004/09/03 2,450 2,450 2,425 2,445 2,000
2004/09/02 2,430 2,450 2,425 2,450 2,000
2004/09/01 2,405 2,420 2,395 2,400 700
2004/08/31 2,380 2,395 2,380 2,390 4,100
2004/08/30 2,415 2,415 2,395 2,400 7,900
2004/08/27 2,420 2,420 2,415 2,420 500
2004/08/26 2,420 2,440 2,415 2,415 3,600
2004/08/25 2,420 2,420 2,410 2,420 1,300
2004/08/24 2,465 2,465 2,420 2,425 2,000
2004/08/23 2,475 2,475 2,475 2,475 500
2004/08/20 2,430 2,475 2,430 2,475 800
2004/08/19 2,415 2,415 2,415 2,415 600
2004/08/18 2,450 2,450 2,415 2,415 1,200
2004/08/17 2,465 2,465 2,450 2,450 800
2004/08/16 2,460 2,465 2,455 2,465 2,300
2004/08/13 2,480 2,480 2,460 2,475 2,300
2004/08/12 2,410 2,470 2,410 2,470 1,000
2004/08/11 2,450 2,485 2,450 2,485 500
2004/08/10 2,395 2,455 2,390 2,415 2,100
2004/08/09 2,360 2,430 2,360 2,390 2,900
2004/08/06 2,500 2,520 2,490 2,520 1,200
2004/08/05 2,550 2,550 2,500 2,525 500
2004/08/04 2,555 2,580 2,500 2,580 2,000
2004/08/03 2,590 2,590 2,565 2,565 500
2004/08/02 2,595 2,595 2,590 2,590 500
2004/07/30 2,595 2,600 2,590 2,600 1,900
2004/07/29 2,580 2,580 2,565 2,570 500
2004/07/28 2,580 2,585 2,575 2,580 700
2004/07/27 2,595 2,595 2,545 2,545 1,600
2004/07/26 2,555 2,555 2,555 2,555 100
2004/07/23 2,590 2,590 2,540 2,540 1,500
2004/07/22 2,600 2,600 2,600 2,600 100
2004/07/21 2,550 2,600 2,535 2,600 500
2004/07/20 2,580 2,580 2,545 2,575 2,000
2004/07/16 2,560 2,600 2,560 2,575 900
2004/07/15 2,585 2,585 2,575 2,585 800
2004/07/14 2,585 2,605 2,580 2,580 300
2004/07/13 2,580 2,585 2,560 2,580 1,900
2004/07/12 2,560 2,605 2,560 2,600 600
2004/07/09 2,520 2,560 2,520 2,555 2,200
2004/07/08 2,520 2,550 2,520 2,520 800
2004/07/07 2,585 2,585 2,540 2,540 1,300
2004/07/06 2,655 2,665 2,580 2,580 1,800
2004/07/05 2,680 2,680 2,655 2,655 300
2004/07/02 2,700 2,700 2,685 2,685 1,400
2004/07/01 2,690 2,700 2,670 2,670 1,200
2004/06/30 2,660 2,685 2,660 2,680 700
2004/06/29 2,670 2,680 2,670 2,670 500
2004/06/28 2,660 2,670 2,660 2,670 1,200
2004/06/25 2,635 2,650 2,635 2,650 600
2004/06/24 2,615 2,615 2,615 2,615 100
2004/06/23 2,635 2,635 2,600 2,600 1,100
2004/06/22 2,615 2,625 2,610 2,610 1,200
2004/06/21 2,585 2,655 2,575 2,655 1,600
2004/06/18 2,600 2,600 2,580 2,580 1,100
2004/06/17 2,585 2,585 2,575 2,575 400
2004/06/16 2,565 2,575 2,560 2,575 300
2004/06/15 2,565 2,565 2,545 2,545 800
2004/06/14 2,560 2,590 2,550 2,555 1,300
2004/06/11 2,545 2,585 2,545 2,560 10,900
2004/06/10 2,550 2,575 2,550 2,555 800
2004/06/09 2,535 2,545 2,535 2,535 500
2004/06/08 2,565 2,565 2,530 2,555 600
2004/06/07 2,540 2,565 2,520 2,550 2,000
2004/06/04 2,515 2,540 2,500 2,540 1,500
2004/06/03 2,525 2,525 2,510 2,510 600
2004/06/02 2,535 2,545 2,520 2,545 600
2004/06/01 2,550 2,550 2,500 2,500 2,600
2004/05/31 2,500 2,530 2,480 2,530 2,000
2004/05/28 2,485 2,515 2,470 2,515 1,200
2004/05/27 2,490 2,490 2,490 2,490 500
2004/05/26 2,505 2,505 2,505 2,505 300
2004/05/25 2,535 2,535 2,490 2,500 1,500
2004/05/24 2,440 2,475 2,440 2,475 600
2004/05/21 2,430 2,475 2,420 2,475 900
2004/05/20 2,430 2,430 2,405 2,405 500
2004/05/19 2,420 2,465 2,420 2,425 400
2004/05/18 2,330 2,410 2,330 2,390 2,800
2004/05/17 2,405 2,410 2,320 2,320 1,300
2004/05/14 2,415 2,450 2,400 2,440 2,300
2004/05/13 2,480 2,480 2,440 2,440 1,400
2004/05/12 2,465 2,500 2,455 2,465 2,400
2004/05/11 2,390 2,460 2,390 2,460 1,500
2004/05/10 2,530 2,530 2,465 2,470 4,000
2004/05/07 2,610 2,610 2,555 2,595 2,400
2004/05/06 2,670 2,670 2,630 2,635 1,400
2004/04/30 2,710 2,710 2,650 2,710 1,800
2004/04/28 2,730 2,730 2,720 2,720 600
2004/04/27 2,730 2,740 2,710 2,735 3,400
2004/04/26 2,730 2,735 2,725 2,735 600
2004/04/23 2,735 2,735 2,710 2,730 1,100
2004/04/22 2,735 2,735 2,710 2,735 1,100
2004/04/21 2,750 2,750 2,740 2,740 400
2004/04/20 2,700 2,740 2,635 2,740 2,000
2004/04/19 2,710 2,715 2,700 2,700 1,600
2004/04/16 2,705 2,750 2,700 2,710 2,600
2004/04/15 2,750 2,755 2,730 2,730 2,100
2004/04/14 2,740 2,750 2,740 2,750 600
2004/04/13 2,715 2,745 2,705 2,745 2,500
2004/04/12 2,695 2,710 2,675 2,705 600
2004/04/09 2,690 2,720 2,690 2,700 2,800
2004/04/08 2,765 2,770 2,725 2,725 7,500
2004/04/07 2,670 2,710 2,670 2,685 3,000
2004/04/06 2,675 2,685 2,640 2,655 4,500
2004/04/05 2,725 2,725 2,660 2,685 6,000
2004/04/02 2,705 2,740 2,705 2,715 1,600
2004/04/01 2,735 2,740 2,735 2,740 1,700
2004/03/31 2,725 2,750 2,695 2,735 3,700
2004/03/30 2,740 2,740 2,710 2,725 1,500
2004/03/29 2,700 2,755 2,695 2,740 4,200
2004/03/26 2,650 2,675 2,650 2,650 3,200
2004/03/25 2,650 2,680 2,640 2,675 4,400
2004/03/24 2,595 2,665 2,595 2,655 3,200
2004/03/23 2,635 2,635 2,595 2,610 2,700
2004/03/22 2,605 2,635 2,605 2,635 2,900
2004/03/19 2,595 2,625 2,595 2,615 3,000
2004/03/18 2,560 2,600 2,560 2,590 1,900
2004/03/17 2,515 2,545 2,515 2,545 2,600
2004/03/16 2,505 2,540 2,500 2,500 2,100
2004/03/15 2,480 2,490 2,475 2,490 1,300
2004/03/12 2,430 2,480 2,430 2,465 7,600
2004/03/11 2,460 2,480 2,460 2,480 2,000
2004/03/10 2,470 2,475 2,465 2,465 400
2004/03/09 2,430 2,460 2,430 2,460 1,500
2004/03/08 2,460 2,490 2,440 2,440 1,800
2004/03/05 2,480 2,480 2,460 2,465 2,200
2004/03/04 2,530 2,530 2,470 2,480 4,800
2004/03/03 2,455 2,465 2,430 2,450 2,200
2004/03/02 2,450 2,465 2,450 2,455 1,900
2004/03/01 2,400 2,420 2,400 2,415 5,200
2004/02/27 2,395 2,400 2,365 2,385 1,300
2004/02/26 2,350 2,395 2,350 2,365 1,200
2004/02/25 2,350 2,350 2,345 2,350 700
2004/02/24 2,340 2,350 2,330 2,330 2,200
2004/02/23 2,360 2,360 2,340 2,345 1,800
2004/02/20 2,370 2,370 2,345 2,350 1,200
2004/02/19 2,405 2,405 2,375 2,385 1,900
2004/02/18 2,420 2,425 2,405 2,405 600
2004/02/17 2,410 2,420 2,405 2,420 700
2004/02/16 2,410 2,425 2,405 2,405 400
2004/02/13 2,410 2,430 2,405 2,405 1,100
2004/02/12 2,405 2,415 2,400 2,405 1,200
2004/02/10 2,415 2,420 2,410 2,410 500
2004/02/09 2,450 2,450 2,405 2,405 800
2004/02/06 2,415 2,455 2,415 2,455 2,100
2004/02/05 2,410 2,450 2,400 2,405 3,000
2004/02/04 2,415 2,420 2,410 2,410 600
2004/02/03 2,410 2,415 2,410 2,415 1,500
2004/02/02 2,405 2,420 2,405 2,420 200
2004/01/30 2,405 2,430 2,405 2,405 1,800
2004/01/29 2,425 2,445 2,400 2,400 3,600
2004/01/28 2,440 2,445 2,425 2,425 2,300
2004/01/27 2,440 2,460 2,430 2,440 500
2004/01/26 2,470 2,470 2,440 2,440 500
2004/01/23 2,470 2,470 2,420 2,430 1,400
2004/01/22 2,425 2,430 2,415 2,430 1,100
2004/01/21 2,495 2,495 2,490 2,490 200
2004/01/20 2,415 2,450 2,415 2,430 600
2004/01/19 2,465 2,500 2,460 2,495 700
2004/01/16 2,415 2,425 2,415 2,425 500
2004/01/15 2,465 2,470 2,415 2,415 1,400
2004/01/14 2,455 2,455 2,420 2,425 1,500
2004/01/13 2,490 2,500 2,475 2,475 1,100
2004/01/09 2,520 2,535 2,515 2,515 2,300
2004/01/08 2,510 2,550 2,510 2,525 800
2004/01/07 2,550 2,550 2,515 2,525 2,500
2004/01/06 2,505 2,700 2,505 2,645 2,800
2004/01/05 2,480 2,505 2,480 2,505 1,300

このページの先頭へ