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
2006/12/29 2,015 2,030 1,995 1,995 500
2006/12/28 1,993 2,015 1,990 2,015 1,200
2006/12/27 2,020 2,030 2,020 2,030 800
2006/12/26 2,000 2,020 1,995 2,020 800
2006/12/25 2,025 2,025 2,000 2,000 2,900
2006/12/22 2,060 2,060 2,030 2,030 600
2006/12/21 2,055 2,095 2,055 2,055 700
2006/12/20 2,090 2,090 2,040 2,055 800
2006/12/19 2,065 2,090 2,065 2,090 300
2006/12/18 2,100 2,100 2,060 2,085 600
2006/12/15 2,070 2,070 2,060 2,060 400
2006/12/14 2,115 2,120 2,095 2,115 1,000
2006/12/13 2,100 2,110 2,070 2,105 1,500
2006/12/12 2,090 2,105 2,045 2,105 600
2006/12/11 2,085 2,150 2,085 2,090 1,500
2006/12/08 2,025 2,025 1,995 2,005 4,600
2006/12/07 1,990 2,025 1,990 2,025 800
2006/12/06 1,979 1,998 1,979 1,998 1,200
2006/12/05 1,989 1,989 1,970 1,970 400
2006/12/04 1,945 1,980 1,913 1,961 800
2006/12/01 1,901 1,939 1,901 1,939 1,300
2006/11/30 1,895 1,898 1,895 1,898 300
2006/11/29 1,870 1,888 1,865 1,888 900
2006/11/28 1,871 1,883 1,854 1,854 800
2006/11/27 1,873 1,874 1,870 1,871 400
2006/11/24 1,820 1,845 1,820 1,843 800
2006/11/22 1,840 1,840 1,789 1,820 1,600
2006/11/21 1,860 1,860 1,829 1,835 600
2006/11/20 1,880 1,881 1,831 1,831 900
2006/11/17 1,910 1,910 1,887 1,887 800
2006/11/16 1,920 1,920 1,899 1,899 600
2006/11/15 1,910 1,915 1,901 1,901 1,000
2006/11/14 1,900 1,911 1,900 1,909 1,000
2006/11/13 1,929 1,929 1,884 1,884 1,000
2006/11/10 1,900 1,923 1,900 1,903 2,000
2006/11/09 1,878 1,909 1,878 1,902 2,200
2006/11/08 1,995 2,020 1,975 1,975 1,600
2006/11/07 2,020 2,020 2,000 2,000 500
2006/11/06 2,060 2,060 2,040 2,040 700
2006/11/02 2,060 2,060 2,060 2,060 300
2006/11/01 2,070 2,070 2,070 2,070 300
2006/10/31 2,070 2,085 2,070 2,070 600
2006/10/30 2,100 2,100 2,080 2,085 500
2006/10/27 2,105 2,105 2,100 2,100 300
2006/10/26 2,135 2,135 2,105 2,105 500
2006/10/25 2,085 2,095 2,085 2,095 200
2006/10/24 2,080 2,085 2,080 2,085 1,100
2006/10/23 2,090 2,090 2,075 2,075 500
2006/10/20 2,090 2,120 2,090 2,095 1,300
2006/10/19 2,115 2,115 2,115 2,115 100
2006/10/18 2,105 2,105 2,105 2,105 300
2006/10/17 2,110 2,110 2,110 2,110 200
2006/10/16 2,130 2,130 2,110 2,110 500
2006/10/13 2,135 2,135 2,120 2,130 1,000
2006/10/12 2,115 2,115 2,115 2,115 500
2006/10/11 2,120 2,120 2,100 2,100 700
2006/10/10 2,100 2,115 2,100 2,115 200
2006/10/06 2,125 2,125 2,125 2,125 100
2006/10/05 2,125 2,165 2,125 2,165 700
2006/10/04 2,175 2,175 2,135 2,145 300
2006/10/03 2,150 2,150 2,130 2,145 300
2006/10/02 2,180 2,180 2,165 2,170 2,100
2006/09/29 2,175 2,180 2,150 2,150 300
2006/09/28 2,175 2,175 2,155 2,170 1,400
2006/09/27 2,185 2,185 2,160 2,175 300
2006/09/26 2,185 2,185 2,150 2,150 2,000
2006/09/25 2,165 2,200 2,165 2,185 6,700
2006/09/22 2,175 2,175 2,175 2,175 500
2006/09/21 2,195 2,195 2,195 2,195 100
2006/09/20 2,170 2,175 2,165 2,165 1,500
2006/09/19 2,170 2,170 2,165 2,170 500
2006/09/15 2,180 2,180 2,170 2,170 300
2006/09/14 2,180 2,190 2,175 2,190 300
2006/09/13 2,190 2,190 2,175 2,175 200
2006/09/12 2,180 2,180 2,180 2,180 200
2006/09/11 2,215 2,215 2,190 2,195 600
2006/09/08 2,220 2,220 2,195 2,195 5,800
2006/09/07 2,215 2,215 2,185 2,185 1,300
2006/09/06 2,215 2,215 2,215 2,215 100
2006/09/05 2,180 2,225 2,180 2,210 1,600
2006/09/04 2,200 2,200 2,200 2,200 200
2006/09/01 2,195 2,195 2,195 2,195 100
2006/08/31 2,180 2,200 2,180 2,200 2,700
2006/08/30 2,195 2,195 2,185 2,185 500
2006/08/29 2,170 2,190 2,170 2,190 700
2006/08/28 2,185 2,200 2,170 2,170 1,200
2006/08/25 2,160 2,185 2,160 2,185 300
2006/08/24 2,185 2,200 2,175 2,200 1,100
2006/08/23 2,200 2,200 2,185 2,185 500
2006/08/22 2,210 2,210 2,200 2,200 300
2006/08/21 2,195 2,205 2,190 2,190 600
2006/08/18 2,205 2,205 2,190 2,205 400
2006/08/17 2,225 2,225 2,170 2,170 700
2006/08/16 2,200 2,225 2,200 2,225 300
2006/08/15 2,200 2,240 2,200 2,210 500
2006/08/14 2,190 2,190 2,190 2,190 100
2006/08/11 2,190 2,190 2,190 2,190 500
2006/08/10 2,150 2,150 2,150 2,150 100
2006/08/09 2,115 2,130 2,100 2,130 1,300
2006/08/08 2,200 2,200 2,200 2,200 100
2006/08/07 2,230 2,230 2,160 2,160 1,300
2006/08/04 2,250 2,275 2,250 2,275 200
2006/08/03 2,260 2,260 2,260 2,260 100
2006/08/02 2,240 2,240 2,240 2,240 100
2006/08/01 2,245 2,245 2,245 2,245 200
2006/07/31 2,240 2,240 2,240 2,240 100
2006/07/28 2,250 2,250 2,235 2,240 1,500
2006/07/27 2,250 2,250 2,250 2,250 300
2006/07/26 2,290 2,290 2,225 2,225 1,600
2006/07/25 2,240 2,240 2,240 2,240 100
2006/07/24 2,250 2,250 2,230 2,240 400
2006/07/21 2,290 2,295 2,275 2,275 500
2006/07/20 2,275 2,275 2,275 2,275 100
2006/07/19 2,215 2,280 2,215 2,280 400
2006/07/18 2,285 2,285 2,260 2,260 300
2006/07/14 2,285 2,285 2,285 2,285 400
2006/07/13 2,300 2,300 2,295 2,295 500
2006/07/12 2,310 2,310 2,310 2,310 300
2006/07/11 2,330 2,345 2,330 2,345 500
2006/07/10 2,340 2,340 2,340 2,340 300
2006/07/07 2,370 2,370 2,350 2,350 600
2006/07/06 2,340 2,340 2,340 2,340 300
2006/07/05 2,330 2,330 2,330 2,330 100
2006/07/04 2,365 2,365 2,355 2,355 300
2006/07/03 2,325 2,325 2,325 2,325 200
2006/06/30 2,270 2,335 2,270 2,335 300
2006/06/29 2,270 2,275 2,265 2,270 1,000
2006/06/28 2,280 2,320 2,280 2,320 300
2006/06/27 2,310 2,325 2,310 2,325 200
2006/06/26 2,335 2,335 2,320 2,320 300
2006/06/23 2,305 2,305 2,305 2,305 100
2006/06/22 2,280 2,345 2,280 2,345 300
2006/06/21 2,325 2,325 2,285 2,300 1,500
2006/06/20 2,340 2,340 2,300 2,300 200
2006/06/19 2,335 2,340 2,335 2,340 200
2006/06/16 2,300 2,330 2,300 2,330 600
2006/06/15 2,265 2,300 2,265 2,300 700
2006/06/14 2,225 2,265 2,225 2,265 200
2006/06/13 2,275 2,275 2,240 2,240 200
2006/06/12 2,200 2,280 2,200 2,280 1,000
2006/06/09 2,200 2,250 2,200 2,250 4,700
2006/06/08 2,295 2,305 2,265 2,280 1,000
2006/06/07 2,310 2,315 2,310 2,315 600
2006/06/06 2,340 2,340 2,340 2,340 200
2006/06/05 2,340 2,340 2,340 2,340 200
2006/06/02 2,345 2,360 2,300 2,360 1,100
2006/06/01 2,345 2,345 2,300 2,335 1,300
2006/05/31 2,365 2,365 2,340 2,340 600
2006/05/30 2,365 2,365 2,365 2,365 200
2006/05/29 2,365 2,365 2,365 2,365 100
2006/05/26 2,395 2,395 2,360 2,385 2,900
2006/05/25 2,360 2,360 2,355 2,355 400
2006/05/24 2,365 2,385 2,365 2,365 1,000
2006/05/23 2,370 2,370 2,365 2,365 300
2006/05/22 2,355 2,355 2,350 2,355 3,300
2006/05/19 2,350 2,360 2,340 2,355 900
2006/05/18 2,375 2,375 2,355 2,355 400
2006/05/17 2,355 2,380 2,350 2,370 1,200
2006/05/16 2,400 2,400 2,355 2,355 1,400
2006/05/15 2,380 2,400 2,375 2,390 1,600
2006/05/12 2,410 2,410 2,390 2,395 1,900
2006/05/11 2,415 2,415 2,400 2,400 1,400
2006/05/10 2,410 2,410 2,410 2,410 100
2006/05/09 2,415 2,425 2,415 2,420 300
2006/05/08 2,415 2,455 2,410 2,420 3,600
2006/05/02 2,425 2,425 2,410 2,415 500
2006/05/01 2,415 2,415 2,405 2,405 200
2006/04/28 2,400 2,420 2,400 2,420 600
2006/04/27 2,405 2,410 2,405 2,410 500
2006/04/26 2,425 2,425 2,405 2,405 500
2006/04/25 2,400 2,400 2,400 2,400 100
2006/04/24 2,435 2,435 2,370 2,400 900
2006/04/21 2,435 2,435 2,435 2,435 200
2006/04/20 2,415 2,420 2,415 2,420 900
2006/04/19 2,430 2,430 2,405 2,405 1,100
2006/04/18 2,425 2,425 2,425 2,425 100
2006/04/17 2,425 2,425 2,400 2,405 600
2006/04/14 2,435 2,440 2,415 2,415 1,200
2006/04/13 2,405 2,410 2,405 2,410 700
2006/04/12 2,420 2,425 2,405 2,405 500
2006/04/11 2,440 2,440 2,420 2,420 500
2006/04/10 2,425 2,425 2,415 2,420 1,200
2006/04/07 2,430 2,430 2,405 2,415 1,800
2006/04/06 2,430 2,430 2,430 2,430 2,500
2006/04/05 2,415 2,415 2,405 2,410 400
2006/04/04 2,390 2,415 2,390 2,415 1,600
2006/04/03 2,395 2,400 2,385 2,385 1,700
2006/03/31 2,405 2,405 2,375 2,375 3,400
2006/03/30 2,400 2,400 2,380 2,400 1,600
2006/03/29 2,430 2,430 2,385 2,400 2,400
2006/03/28 2,430 2,435 2,410 2,415 2,500
2006/03/27 2,475 2,475 2,460 2,470 6,900
2006/03/24 2,445 2,450 2,445 2,450 600
2006/03/23 2,460 2,475 2,440 2,440 1,300
2006/03/22 2,460 2,475 2,445 2,445 500
2006/03/20 2,430 2,465 2,430 2,450 800
2006/03/17 2,450 2,450 2,445 2,445 500
2006/03/16 2,430 2,455 2,430 2,445 800
2006/03/15 2,445 2,450 2,440 2,440 400
2006/03/14 2,440 2,440 2,440 2,440 200
2006/03/13 2,430 2,450 2,430 2,440 2,500
2006/03/10 2,400 2,425 2,400 2,420 6,700
2006/03/09 2,415 2,415 2,405 2,405 200
2006/03/08 2,390 2,390 2,370 2,370 1,100
2006/03/07 2,385 2,400 2,380 2,380 500
2006/03/06 2,370 2,420 2,370 2,385 2,300
2006/03/03 2,390 2,400 2,375 2,375 1,300
2006/03/02 2,385 2,400 2,385 2,385 400
2006/03/01 2,420 2,420 2,390 2,395 300
2006/02/28 2,420 2,425 2,390 2,390 900
2006/02/27 2,450 2,455 2,400 2,415 1,700
2006/02/24 2,400 2,400 2,385 2,390 1,800
2006/02/23 2,400 2,400 2,390 2,390 500
2006/02/22 2,405 2,405 2,375 2,375 200
2006/02/21 2,365 2,375 2,355 2,375 1,000
2006/02/20 2,400 2,400 2,365 2,390 2,000
2006/02/17 2,425 2,425 2,405 2,415 1,400
2006/02/16 2,400 2,410 2,400 2,410 2,500
2006/02/15 2,445 2,445 2,410 2,415 1,200
2006/02/14 2,415 2,430 2,410 2,430 1,300
2006/02/13 2,435 2,440 2,420 2,420 400
2006/02/10 2,430 2,465 2,430 2,445 1,100
2006/02/09 2,440 2,440 2,440 2,440 200
2006/02/08 2,450 2,460 2,435 2,440 2,500
2006/02/07 2,485 2,485 2,450 2,455 1,600
2006/02/06 2,500 2,500 2,460 2,465 1,900
2006/02/03 2,490 2,490 2,485 2,490 500
2006/02/02 2,485 2,515 2,485 2,495 900
2006/02/01 2,510 2,510 2,500 2,500 300
2006/01/31 2,505 2,510 2,495 2,500 2,000
2006/01/30 2,510 2,540 2,510 2,525 1,700
2006/01/27 2,495 2,505 2,490 2,505 1,000
2006/01/26 2,505 2,505 2,480 2,480 1,000
2006/01/25 2,490 2,500 2,485 2,485 500
2006/01/24 2,465 2,480 2,450 2,480 800
2006/01/23 2,455 2,475 2,450 2,475 2,500
2006/01/20 2,455 2,465 2,455 2,455 700
2006/01/19 2,400 2,450 2,400 2,435 1,100
2006/01/18 2,460 2,460 2,400 2,400 3,500
2006/01/17 2,485 2,490 2,460 2,460 3,800
2006/01/16 2,545 2,545 2,490 2,490 8,400
2006/01/13 2,510 2,555 2,500 2,550 6,300
2006/01/12 2,505 2,505 2,485 2,505 1,200
2006/01/11 2,490 2,500 2,475 2,500 2,300
2006/01/10 2,495 2,500 2,475 2,475 4,400
2006/01/06 2,450 2,465 2,450 2,465 1,300
2006/01/05 2,435 2,450 2,425 2,440 3,400
2006/01/04 2,420 2,435 2,420 2,420 700

このページの先頭へ