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
2005/12/30 2,415 2,415 2,415 2,415 100
2005/12/29 2,420 2,425 2,415 2,415 600
2005/12/28 2,405 2,415 2,405 2,415 1,300
2005/12/27 2,415 2,415 2,405 2,410 1,500
2005/12/26 2,415 2,420 2,410 2,415 4,300
2005/12/22 2,400 2,410 2,395 2,395 700
2005/12/21 2,405 2,410 2,385 2,410 1,700
2005/12/20 2,390 2,390 2,390 2,390 600
2005/12/19 2,400 2,400 2,385 2,385 2,700
2005/12/16 2,395 2,400 2,385 2,400 1,400
2005/12/15 2,400 2,400 2,395 2,395 400
2005/12/14 2,400 2,400 2,385 2,385 2,100
2005/12/13 2,400 2,405 2,390 2,390 2,200
2005/12/12 2,400 2,420 2,395 2,395 3,400
2005/12/09 2,390 2,395 2,380 2,395 7,900
2005/12/08 2,390 2,390 2,385 2,385 1,000
2005/12/07 2,405 2,405 2,385 2,385 1,000
2005/12/06 2,400 2,415 2,395 2,400 2,800
2005/12/05 2,385 2,400 2,375 2,400 3,600
2005/12/02 2,375 2,380 2,370 2,375 4,800
2005/12/01 2,385 2,385 2,370 2,385 1,500
2005/11/30 2,390 2,390 2,375 2,375 700
2005/11/29 2,390 2,390 2,385 2,385 1,100
2005/11/28 2,380 2,385 2,375 2,375 800
2005/11/25 2,390 2,390 2,375 2,385 2,200
2005/11/24 2,385 2,390 2,375 2,385 1,500
2005/11/22 2,375 2,385 2,375 2,385 1,000
2005/11/21 2,400 2,405 2,380 2,385 2,900
2005/11/18 2,380 2,400 2,375 2,395 1,600
2005/11/17 2,385 2,395 2,385 2,390 700
2005/11/16 2,375 2,385 2,370 2,370 700
2005/11/15 2,400 2,400 2,370 2,370 2,400
2005/11/14 2,375 2,380 2,370 2,370 900
2005/11/11 2,395 2,395 2,365 2,365 3,400
2005/11/10 2,390 2,390 2,370 2,380 1,900
2005/11/09 2,380 2,380 2,370 2,375 500
2005/11/08 2,380 2,385 2,380 2,380 500
2005/11/07 2,380 2,380 2,375 2,375 600
2005/11/04 2,390 2,390 2,375 2,390 2,100
2005/11/02 2,390 2,395 2,390 2,390 300
2005/11/01 2,400 2,415 2,400 2,415 900
2005/10/31 2,390 2,395 2,385 2,395 1,200
2005/10/28 2,370 2,370 2,350 2,355 1,300
2005/10/27 2,360 2,370 2,360 2,365 1,200
2005/10/26 2,340 2,360 2,340 2,350 1,000
2005/10/25 2,335 2,345 2,335 2,335 500
2005/10/24 2,350 2,350 2,330 2,330 1,800
2005/10/21 2,345 2,355 2,340 2,355 600
2005/10/20 2,365 2,365 2,340 2,355 800
2005/10/19 2,360 2,360 2,350 2,350 1,100
2005/10/18 2,355 2,400 2,350 2,360 2,400
2005/10/17 2,355 2,370 2,350 2,350 1,300
2005/10/14 2,370 2,370 2,335 2,335 1,500
2005/10/13 2,365 2,365 2,345 2,365 1,500
2005/10/12 2,370 2,370 2,355 2,355 600
2005/10/11 2,355 2,355 2,355 2,355 500
2005/10/07 2,370 2,375 2,360 2,375 2,100
2005/10/06 2,385 2,390 2,380 2,380 1,400
2005/10/05 2,390 2,390 2,385 2,385 1,400
2005/10/04 2,390 2,395 2,390 2,390 600
2005/10/03 2,405 2,405 2,390 2,390 1,300
2005/09/30 2,400 2,400 2,395 2,400 1,100
2005/09/29 2,395 2,410 2,395 2,400 1,500
2005/09/28 2,425 2,425 2,410 2,425 500
2005/09/27 2,390 2,440 2,390 2,435 2,800
2005/09/26 2,465 2,480 2,460 2,475 5,800
2005/09/22 2,460 2,460 2,450 2,450 2,600
2005/09/21 2,450 2,460 2,450 2,460 700
2005/09/20 2,455 2,460 2,450 2,450 1,100
2005/09/16 2,460 2,465 2,440 2,450 400
2005/09/15 2,445 2,445 2,435 2,440 800
2005/09/14 2,460 2,460 2,450 2,450 700
2005/09/13 2,470 2,470 2,440 2,440 700
2005/09/12 2,475 2,475 2,470 2,470 1,000
2005/09/09 2,475 2,475 2,465 2,470 12,100
2005/09/08 2,420 2,420 2,420 2,420 500
2005/09/07 2,440 2,440 2,440 2,440 300
2005/09/06 2,450 2,450 2,445 2,450 300
2005/09/05 2,450 2,455 2,445 2,445 300
2005/09/02 2,430 2,450 2,430 2,450 300
2005/09/01 2,440 2,440 2,425 2,425 400
2005/08/31 2,415 2,415 2,405 2,410 1,000
2005/08/30 2,425 2,425 2,425 2,425 300
2005/08/29 2,430 2,435 2,425 2,425 300
2005/08/26 2,430 2,430 2,415 2,415 700
2005/08/25 2,440 2,440 2,420 2,430 600
2005/08/24 2,445 2,445 2,430 2,445 900
2005/08/23 2,440 2,445 2,435 2,445 1,400
2005/08/22 2,430 2,430 2,430 2,430 700
2005/08/19 2,430 2,430 2,430 2,430 100
2005/08/18 2,440 2,440 2,440 2,440 100
2005/08/17 2,425 2,425 2,425 2,425 100
2005/08/16 2,435 2,435 2,415 2,415 300
2005/08/15 2,395 2,435 2,395 2,435 1,200
2005/08/12 2,415 2,430 2,415 2,415 1,000
2005/08/11 2,410 2,410 2,410 2,410 100
2005/08/10 2,415 2,415 2,410 2,410 400
2005/08/09 2,405 2,405 2,405 2,405 100
2005/08/08 2,410 2,410 2,390 2,390 900
2005/08/05 2,410 2,415 2,405 2,405 700
2005/08/04 2,415 2,415 2,415 2,415 400
2005/08/03 2,425 2,425 2,415 2,415 400
2005/08/02 2,430 2,435 2,430 2,435 300
2005/08/01 2,445 2,450 2,445 2,450 400
2005/07/29 2,425 2,425 2,415 2,420 700
2005/07/28 2,430 2,430 2,420 2,420 300
2005/07/27 2,425 2,425 2,420 2,420 200
2005/07/26 2,435 2,435 2,420 2,425 700
2005/07/25 2,425 2,425 2,415 2,415 800
2005/07/22 2,420 2,430 2,410 2,430 500
2005/07/21 2,400 2,410 2,400 2,410 1,100
2005/07/20 2,400 2,415 2,400 2,415 400
2005/07/19 2,435 2,435 2,410 2,410 1,400
2005/07/15 2,440 2,445 2,430 2,430 400
2005/07/14 2,430 2,440 2,430 2,440 200
2005/07/13 2,445 2,445 2,430 2,430 1,100
2005/07/12 2,430 2,430 2,425 2,425 200
2005/07/11 2,430 2,430 2,430 2,430 100
2005/07/08 2,385 2,425 2,385 2,410 2,400
2005/07/07 2,430 2,430 2,425 2,425 200
2005/07/06 2,425 2,425 2,425 2,425 300
2005/07/05 2,430 2,440 2,420 2,440 600
2005/07/04 2,420 2,435 2,420 2,435 300
2005/07/01 2,420 2,420 2,420 2,420 100
2005/06/30 2,395 2,395 2,395 2,395 100
2005/06/29 2,405 2,405 2,405 2,405 200
2005/06/28 2,425 2,425 2,420 2,420 200
2005/06/27 2,425 2,425 2,400 2,400 200
2005/06/24 2,390 2,405 2,390 2,395 600
2005/06/23 2,385 2,385 2,385 2,385 100
2005/06/22 2,420 2,420 2,380 2,395 900
2005/06/21 2,430 2,450 2,430 2,440 1,500
2005/06/20 2,445 2,455 2,440 2,455 2,200
2005/06/17 2,445 2,450 2,445 2,450 200
2005/06/16 2,450 2,450 2,410 2,410 300
2005/06/15 2,425 2,450 2,425 2,450 500
2005/06/14 2,420 2,420 2,410 2,420 400
2005/06/13 2,415 2,415 2,410 2,410 200
2005/06/10 2,445 2,445 2,435 2,435 3,800
2005/06/09 2,430 2,430 2,405 2,415 1,300
2005/06/08 2,400 2,400 2,395 2,395 200
2005/06/07 2,400 2,405 2,375 2,405 1,200
2005/06/06 2,400 2,400 2,380 2,380 200
2005/06/03 2,395 2,400 2,395 2,400 200
2005/06/02 2,435 2,435 2,435 2,435 100
2005/06/01 2,430 2,435 2,430 2,435 300
2005/05/31 2,425 2,425 2,425 2,425 100
2005/05/30 2,410 2,430 2,410 2,425 800
2005/05/27 2,410 2,410 2,400 2,400 200
2005/05/26 2,395 2,400 2,395 2,395 600
2005/05/25 2,400 2,400 2,390 2,390 400
2005/05/24 2,400 2,415 2,395 2,415 800
2005/05/23 2,380 2,380 2,380 2,380 400
2005/05/20 2,365 2,375 2,365 2,375 400
2005/05/19 2,355 2,355 2,345 2,355 400
2005/05/18 2,345 2,345 2,330 2,340 800
2005/05/17 2,355 2,355 2,345 2,345 200
2005/05/16 2,365 2,370 2,365 2,365 300
2005/05/13 2,325 2,325 2,325 2,325 700
2005/05/12 2,380 2,385 2,365 2,365 700
2005/05/11 2,380 2,405 2,380 2,380 1,400
2005/05/10 2,390 2,390 2,370 2,375 700
2005/05/09 2,370 2,370 2,350 2,350 1,600
2005/05/06 2,375 2,375 2,370 2,370 700
2005/05/02 2,340 2,340 2,320 2,320 900
2005/04/28 2,330 2,330 2,320 2,320 300
2005/04/27 2,345 2,345 2,330 2,340 700
2005/04/26 2,345 2,360 2,345 2,360 200
2005/04/25 2,320 2,345 2,320 2,340 400
2005/04/22 2,330 2,330 2,315 2,315 300
2005/04/21 2,345 2,345 2,300 2,330 700
2005/04/20 2,380 2,380 2,355 2,355 300
2005/04/19 2,350 2,350 2,325 2,350 2,500
2005/04/18 2,340 2,340 2,305 2,310 900
2005/04/15 2,395 2,415 2,380 2,380 700
2005/04/14 2,420 2,420 2,410 2,410 300
2005/04/13 2,425 2,435 2,425 2,435 200
2005/04/12 2,430 2,450 2,430 2,450 300
2005/04/11 2,455 2,455 2,455 2,455 200
2005/04/08 2,445 2,445 2,430 2,440 500
2005/04/07 2,445 2,445 2,445 2,445 300
2005/04/06 2,430 2,435 2,430 2,430 600
2005/04/05 2,400 2,400 2,400 2,400 1,100
2005/04/04 2,400 2,440 2,400 2,440 600
2005/04/01 2,425 2,435 2,425 2,435 200
2005/03/31 2,420 2,445 2,410 2,440 1,100
2005/03/30 2,445 2,445 2,420 2,420 700
2005/03/29 2,435 2,445 2,435 2,440 800
2005/03/28 2,475 2,475 2,410 2,445 1,600
2005/03/25 2,540 2,540 2,500 2,535 4,900
2005/03/24 2,550 2,560 2,540 2,540 1,600
2005/03/23 2,560 2,560 2,545 2,555 1,000
2005/03/22 2,505 2,555 2,500 2,555 2,500
2005/03/18 2,475 2,500 2,475 2,500 2,200
2005/03/17 2,450 2,470 2,450 2,465 1,600
2005/03/16 2,430 2,445 2,425 2,445 1,600
2005/03/15 2,425 2,445 2,425 2,440 1,600
2005/03/14 2,420 2,425 2,415 2,415 600
2005/03/11 2,425 2,425 2,420 2,420 8,400
2005/03/10 2,405 2,430 2,405 2,420 500
2005/03/09 2,450 2,450 2,430 2,430 500
2005/03/08 2,450 2,450 2,450 2,450 500
2005/03/07 2,460 2,470 2,455 2,460 1,600
2005/03/04 2,460 2,460 2,450 2,460 500
2005/03/03 2,420 2,455 2,420 2,455 1,000
2005/03/02 2,445 2,465 2,400 2,445 1,500
2005/03/01 2,400 2,415 2,400 2,415 1,100
2005/02/28 2,370 2,450 2,370 2,440 800
2005/02/25 2,350 2,350 2,350 2,350 200
2005/02/24 2,340 2,345 2,340 2,345 400
2005/02/23 2,380 2,380 2,330 2,330 800
2005/02/22 2,330 2,345 2,330 2,340 1,300
2005/02/21 2,345 2,345 2,330 2,330 900
2005/02/18 2,345 2,345 2,335 2,345 1,700
2005/02/17 2,330 2,330 2,300 2,310 1,600
2005/02/16 2,370 2,370 2,330 2,330 2,400
2005/02/15 2,355 2,365 2,350 2,355 1,100
2005/02/14 2,375 2,375 2,360 2,360 1,600
2005/02/10 2,390 2,390 2,375 2,375 1,700
2005/02/09 2,410 2,410 2,395 2,395 1,800
2005/02/08 2,410 2,410 2,400 2,410 1,700
2005/02/07 2,450 2,450 2,435 2,435 1,800
2005/02/04 2,455 2,455 2,435 2,440 500
2005/02/03 2,455 2,455 2,440 2,440 200
2005/02/02 2,430 2,450 2,430 2,440 1,300
2005/02/01 2,455 2,455 2,440 2,450 500
2005/01/31 2,455 2,455 2,440 2,450 1,000
2005/01/28 2,455 2,455 2,430 2,445 1,000
2005/01/27 2,485 2,485 2,450 2,450 900
2005/01/26 2,450 2,460 2,440 2,460 1,300
2005/01/25 2,420 2,430 2,410 2,430 900
2005/01/24 2,400 2,415 2,395 2,415 600
2005/01/21 2,390 2,390 2,390 2,390 200
2005/01/20 2,380 2,390 2,380 2,390 400
2005/01/19 2,375 2,400 2,375 2,400 800
2005/01/18 2,375 2,380 2,375 2,380 700
2005/01/17 2,375 2,375 2,375 2,375 200
2005/01/14 2,370 2,375 2,365 2,375 800
2005/01/13 2,390 2,390 2,355 2,365 1,000
2005/01/12 2,390 2,390 2,380 2,385 400
2005/01/11 2,390 2,395 2,390 2,390 600
2005/01/07 2,400 2,400 2,355 2,355 1,400
2005/01/06 2,340 2,345 2,330 2,330 700
2005/01/05 2,375 2,375 2,340 2,340 1,000
2005/01/04 2,375 2,375 2,375 2,375 100

このページの先頭へ