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
2011/12/30 1,376 1,376 1,362 1,376 1,500
2011/12/29 1,361 1,361 1,356 1,356 200
2011/12/28 1,360 1,364 1,358 1,362 900
2011/12/27 1,367 1,383 1,366 1,383 1,400
2011/12/26 1,377 1,377 1,377 1,377 100
2011/12/22 1,379 1,379 1,379 1,379 100
2011/12/21 1,379 1,379 1,370 1,370 1,000
2011/12/20 1,368 1,379 1,368 1,379 200
2011/12/19 1,368 1,368 1,368 1,368 400
2011/12/16 1,384 1,384 1,384 1,384 100
2011/12/15 1,384 1,384 1,384 1,384 100
2011/12/14 1,391 1,391 1,379 1,379 400
2011/12/13 1,386 1,386 1,386 1,386 100
2011/12/12 1,355 1,364 1,344 1,360 3,900
2011/12/09 1,301 1,301 1,301 1,301 4,900
2011/12/08 1,319 1,319 1,319 1,319 100
2011/12/07 1,320 1,320 1,320 1,320 100
2011/12/06 1,299 1,299 1,299 1,299 200
2011/12/05 1,287 1,305 1,283 1,283 2,600
2011/12/02 1,276 1,279 1,275 1,275 2,000
2011/12/01 1,304 1,304 1,304 1,304 200
2011/11/30 1,276 1,276 1,276 1,276 100
2011/11/29 1,264 1,264 1,264 1,264 100
2011/11/28 1,256 1,256 1,256 1,256 100
2011/11/25 1,270 1,270 1,270 1,270 200
2011/11/24 1,269 1,269 1,269 1,269 500
2011/11/22 1,257 1,259 1,254 1,259 300
2011/11/21 1,263 1,263 1,246 1,260 1,200
2011/11/18 1,262 1,264 1,244 1,244 300
2011/11/17 1,245 1,245 1,245 1,245 100
2011/11/16 1,263 1,263 1,254 1,254 400
2011/11/15 1,255 1,264 1,237 1,264 1,200
2011/11/14 1,240 1,255 1,240 1,255 900
2011/11/11 1,234 1,242 1,234 1,242 900
2011/11/10 1,249 1,249 1,249 1,249 100
2011/11/09 1,254 1,254 1,254 1,254 100
2011/11/08 1,237 1,259 1,232 1,249 1,300
2011/11/07 1,260 1,260 1,260 1,260 100
2011/11/04 1,241 1,273 1,241 1,250 3,000
2011/11/02 1,239 1,254 1,230 1,254 700
2011/11/01 1,259 1,272 1,242 1,243 2,500
2011/10/31 1,235 1,238 1,235 1,238 500
2011/10/28 1,253 1,253 1,231 1,231 500
2011/10/27 1,253 1,253 1,253 1,253 100
2011/10/26 1,267 1,267 1,267 1,267 100
2011/10/25 1,255 1,271 1,246 1,251 4,100
2011/10/24 1,280 1,280 1,280 1,280 100
2011/10/21 1,278 1,280 1,278 1,280 200
2011/10/20 1,285 1,285 1,270 1,270 600
2011/10/19 1,277 1,277 1,277 1,277 100
2011/10/18 1,279 1,297 1,279 1,297 1,200
2011/10/17 1,277 1,277 1,277 1,277 300
2011/10/14 1,289 1,289 1,289 1,289 200
2011/10/13 1,349 1,349 1,349 1,349 100
2011/10/12 1,318 1,324 1,301 1,304 2,200
2011/10/11 1,307 1,324 1,307 1,318 2,500
2011/10/07 1,349 1,349 1,349 1,349 100
2011/10/06 1,320 1,322 1,296 1,322 2,400
2011/10/05 1,303 1,319 1,303 1,319 200
2011/10/04 1,345 1,345 1,345 1,345 100
2011/10/03 1,320 1,320 1,315 1,315 400
2011/09/30 1,311 1,311 1,311 1,311 100
2011/09/29 1,320 1,323 1,320 1,323 700
2011/09/28 1,325 1,328 1,320 1,320 1,900
2011/09/27 1,312 1,312 1,291 1,291 2,800
2011/09/26 1,311 1,311 1,311 1,311 400
2011/09/22 1,291 1,295 1,287 1,295 300
2011/09/21 1,279 1,279 1,279 1,279 300
2011/09/20 1,301 1,301 1,289 1,289 200
2011/09/16 1,295 1,300 1,295 1,300 500
2011/09/15 1,302 1,302 1,279 1,279 200
2011/09/14 1,296 1,296 1,296 1,296 100
2011/09/13 1,299 1,299 1,299 1,299 200
2011/09/12 1,304 1,304 1,281 1,303 2,500
2011/09/09 1,267 1,267 1,267 1,267 3,700
2011/09/08 1,290 1,295 1,273 1,295 4,100
2011/09/07 1,275 1,290 1,256 1,290 1,700
2011/09/06 1,266 1,271 1,266 1,271 400
2011/09/05 1,272 1,276 1,252 1,276 2,000
2011/09/02 1,266 1,266 1,266 1,266 200
2011/09/01 1,266 1,266 1,266 1,266 100
2011/08/31 1,266 1,266 1,266 1,266 100
2011/08/30 1,266 1,266 1,266 1,266 100
2011/08/29 1,264 1,264 1,249 1,258 400
2011/08/26 1,260 1,260 1,229 1,259 4,800
2011/08/25 1,202 1,202 1,202 1,202 400
2011/08/24 1,195 1,219 1,184 1,219 2,700
2011/08/23 1,193 1,193 1,193 1,193 200
2011/08/22 1,166 1,168 1,166 1,168 200
2011/08/19 1,187 1,216 1,178 1,192 1,600
2011/08/18 1,195 1,195 1,195 1,195 100
2011/08/17 1,224 1,224 1,224 1,224 100
2011/08/16 1,229 1,229 1,229 1,229 100
2011/08/15 1,229 1,229 1,229 1,229 200
2011/08/12 1,190 1,204 1,190 1,203 1,300
2011/08/11 1,171 1,182 1,171 1,182 1,000
2011/08/10 1,184 1,184 1,169 1,169 200
2011/08/09 1,179 1,179 1,179 1,179 100
2011/08/08 1,170 1,179 1,157 1,179 500
2011/08/05 1,180 1,195 1,180 1,195 500
2011/08/04 1,209 1,209 1,209 1,209 200
2011/08/03 1,194 1,203 1,194 1,203 400
2011/08/02 1,240 1,240 1,219 1,232 1,200
2011/08/01 1,225 1,237 1,224 1,226 1,800
2011/07/29 1,224 1,224 1,224 1,224 100
2011/07/28 1,249 1,249 1,249 1,249 300
2011/07/27 1,250 1,250 1,245 1,245 900
2011/07/26 1,274 1,274 1,250 1,259 4,100
2011/07/25 1,238 1,238 1,238 1,238 100
2011/07/22 1,268 1,268 1,248 1,248 200
2011/07/21 1,244 1,255 1,240 1,240 1,000
2011/07/20 1,242 1,242 1,240 1,242 1,000
2011/07/19 1,228 1,239 1,228 1,239 300
2011/07/15 1,228 1,228 1,228 1,228 100
2011/07/14 1,253 1,253 1,225 1,244 2,400
2011/07/13 1,257 1,257 1,255 1,255 300
2011/07/12 1,258 1,269 1,258 1,269 200
2011/07/11 1,245 1,245 1,245 1,245 200
2011/07/08 1,250 1,250 1,244 1,244 300
2011/07/07 1,230 1,231 1,220 1,220 300
2011/07/06 1,226 1,226 1,226 1,226 400
2011/07/05 1,240 1,240 1,240 1,240 100
2011/07/04 1,237 1,254 1,230 1,254 2,100
2011/07/01 1,257 1,257 1,236 1,240 400
2011/06/30 1,213 1,227 1,213 1,227 300
2011/06/29 1,221 1,222 1,212 1,222 1,300
2011/06/28 1,225 1,225 1,225 1,225 100
2011/06/27 1,211 1,211 1,211 1,211 700
2011/06/24 1,217 1,230 1,216 1,230 2,200
2011/06/23 1,209 1,209 1,209 1,209 100
2011/06/22 1,200 1,228 1,200 1,228 1,900
2011/06/21 1,233 1,233 1,221 1,221 200
2011/06/20 1,205 1,217 1,205 1,208 500
2011/06/17 1,210 1,210 1,205 1,205 2,600
2011/06/16 1,203 1,203 1,203 1,203 300
2011/06/15 1,230 1,235 1,217 1,217 1,000
2011/06/14 1,227 1,235 1,217 1,235 1,600
2011/06/13 1,200 1,215 1,200 1,213 800
2011/06/10 1,191 1,191 1,191 1,191 4,800
2011/06/09 1,205 1,205 1,205 1,205 200
2011/06/08 1,200 1,201 1,199 1,199 2,500
2011/06/07 1,200 1,201 1,199 1,200 700
2011/06/06 1,201 1,201 1,199 1,199 300
2011/06/03 1,182 1,182 1,182 1,182 200
2011/06/02 1,206 1,206 1,206 1,206 200
2011/06/01 1,218 1,218 1,218 1,218 100
2011/05/31 1,219 1,219 1,219 1,219 100
2011/05/30 1,203 1,203 1,192 1,192 200
2011/05/27 1,208 1,209 1,190 1,193 3,600
2011/05/26 1,206 1,206 1,206 1,206 200
2011/05/25 1,201 1,206 1,200 1,206 1,900
2011/05/24 1,209 1,209 1,200 1,200 3,000
2011/05/23 1,206 1,206 1,206 1,206 100
2011/05/20 1,214 1,214 1,201 1,201 300
2011/05/19 1,229 1,229 1,214 1,214 1,700
2011/05/18 1,220 1,220 1,220 1,220 100
2011/05/17 1,232 1,232 1,221 1,222 2,000
2011/05/16 1,236 1,236 1,236 1,236 200
2011/05/13 1,241 1,244 1,238 1,244 600
2011/05/12 1,292 1,292 1,258 1,265 1,400
2011/05/11 1,280 1,280 1,270 1,270 500
2011/05/10 1,263 1,284 1,258 1,280 900
2011/05/09 1,270 1,270 1,270 1,270 100
2011/05/06 1,282 1,282 1,282 1,282 1,000
2011/05/02 1,296 1,296 1,296 1,296 200
2011/04/28 1,236 1,237 1,236 1,236 1,400
2011/04/27 1,259 1,259 1,232 1,236 2,000
2011/04/26 1,266 1,266 1,266 1,266 300
2011/04/25 1,250 1,250 1,246 1,246 200
2011/04/22 1,243 1,255 1,242 1,247 1,500
2011/04/21 1,249 1,250 1,238 1,245 1,500
2011/04/20 1,233 1,233 1,233 1,233 100
2011/04/19 1,245 1,249 1,245 1,249 200
2011/04/18 1,256 1,256 1,256 1,256 100
2011/04/15 1,253 1,253 1,253 1,253 100
2011/04/14 1,253 1,253 1,253 1,253 300
2011/04/13 1,252 1,275 1,252 1,263 800
2011/04/12 1,252 1,254 1,252 1,254 200
2011/04/11 1,276 1,276 1,271 1,271 400
2011/04/08 1,269 1,269 1,269 1,269 400
2011/04/07 1,276 1,276 1,266 1,266 800
2011/04/06 1,300 1,300 1,251 1,251 1,800
2011/04/05 1,300 1,301 1,272 1,273 2,400
2011/04/04 1,312 1,313 1,300 1,300 1,200
2011/04/01 1,340 1,340 1,311 1,311 400
2011/03/31 1,326 1,338 1,311 1,330 2,300
2011/03/30 1,310 1,340 1,310 1,340 400
2011/03/29 1,350 1,350 1,304 1,349 3,800
2011/03/28 1,361 1,361 1,342 1,361 16,200
2011/03/25 1,324 1,363 1,324 1,363 1,800
2011/03/24 1,361 1,361 1,315 1,315 1,200
2011/03/23 1,366 1,366 1,366 1,366 300
2011/03/22 1,332 1,362 1,332 1,362 300
2011/03/18 1,240 1,241 1,240 1,241 900
2011/03/17 1,163 1,230 1,151 1,229 1,400
2011/03/16 1,160 1,193 1,160 1,193 500
2011/03/15 1,269 1,269 1,190 1,190 600
2011/03/14 1,380 1,429 1,369 1,429 2,900
2011/03/11 1,362 1,362 1,362 1,362 7,700
2011/03/10 1,376 1,379 1,350 1,361 1,200
2011/03/09 1,400 1,402 1,392 1,392 300
2011/03/08 1,390 1,391 1,383 1,383 600
2011/03/07 1,395 1,396 1,394 1,394 300
2011/03/04 1,411 1,411 1,395 1,395 200
2011/03/03 1,403 1,417 1,403 1,417 300
2011/03/02 1,400 1,400 1,373 1,373 200
2011/03/01 1,415 1,415 1,415 1,415 100
2011/02/28 1,414 1,414 1,408 1,408 300
2011/02/25 1,366 1,366 1,366 1,366 100
2011/02/24 1,370 1,370 1,370 1,370 100
2011/02/23 1,394 1,394 1,380 1,380 400
2011/02/22 1,385 1,385 1,385 1,385 100
2011/02/21 1,381 1,381 1,381 1,381 100
2011/02/18 1,382 1,382 1,382 1,382 200
2011/02/17 1,381 1,381 1,381 1,381 300
2011/02/16 1,380 1,380 1,352 1,352 200
2011/02/15 1,361 1,361 1,350 1,350 300
2011/02/14 1,346 1,350 1,343 1,350 1,700
2011/02/10 1,339 1,339 1,339 1,339 100
2011/02/09 1,331 1,339 1,331 1,339 400
2011/02/08 1,333 1,336 1,329 1,329 2,300
2011/02/07 1,334 1,334 1,334 1,334 200
2011/02/04 1,334 1,334 1,334 1,334 100
2011/02/03 1,311 1,312 1,311 1,312 200
2011/02/02 1,337 1,337 1,318 1,318 200
2011/02/01 1,307 1,307 1,307 1,307 100
2011/01/31 1,316 1,316 1,316 1,316 100
2011/01/28 1,321 1,321 1,320 1,320 600
2011/01/27 1,330 1,330 1,330 1,330 100
2011/01/26 1,330 1,330 1,330 1,330 100
2011/01/25 1,335 1,335 1,335 1,335 200
2011/01/24 1,344 1,344 1,330 1,330 600
2011/01/21 1,335 1,335 1,331 1,331 400
2011/01/20 1,344 1,344 1,337 1,337 800
2011/01/19 1,335 1,339 1,335 1,339 1,700
2011/01/18 1,343 1,343 1,343 1,343 100
2011/01/17 1,330 1,330 1,330 1,330 100
2011/01/14 1,336 1,339 1,334 1,339 800
2011/01/13 1,335 1,336 1,335 1,336 200
2011/01/12 1,356 1,356 1,350 1,350 500
2011/01/11 1,360 1,360 1,340 1,340 300
2011/01/07 1,334 1,338 1,334 1,334 1,300
2011/01/06 1,337 1,339 1,332 1,337 800
2011/01/05 1,332 1,332 1,332 1,332 200
2011/01/04 1,335 1,335 1,331 1,331 200

このページの先頭へ