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
2012/12/28 1,227 1,236 1,227 1,236 300
2012/12/27 1,232 1,241 1,232 1,234 1,600
2012/12/26 1,237 1,240 1,237 1,240 400
2012/12/25 1,239 1,239 1,239 1,239 500
2012/12/21 1,223 1,223 1,223 1,223 500
2012/12/20 1,221 1,222 1,221 1,222 400
2012/12/19 1,224 1,234 1,224 1,234 300
2012/12/18 1,230 1,230 1,216 1,216 300
2012/12/17 1,224 1,224 1,224 1,224 200
2012/12/14 1,223 1,253 1,220 1,220 4,700
2012/12/13 1,256 1,256 1,246 1,246 400
2012/12/12 1,226 1,226 1,226 1,226 200
2012/12/11 1,234 1,234 1,204 1,226 300
2012/12/10 1,234 1,234 1,234 1,234 100
2012/12/07 1,230 1,234 1,224 1,234 2,200
2012/12/06 1,231 1,243 1,231 1,243 600
2012/12/05 1,239 1,239 1,239 1,239 200
2012/12/04 1,239 1,239 1,239 1,239 100
2012/12/03 1,254 1,255 1,248 1,248 2,700
2012/11/30 1,287 1,287 1,287 1,287 100
2012/11/29 1,290 1,290 1,285 1,285 400
2012/11/28 1,293 1,295 1,293 1,295 300
2012/11/27 1,280 1,300 1,280 1,300 700
2012/11/26 1,234 1,252 1,234 1,252 600
2012/11/22 1,248 1,257 1,233 1,233 500
2012/11/21 1,231 1,248 1,231 1,248 300
2012/11/20 1,268 1,268 1,268 1,268 100
2012/11/19 1,238 1,238 1,238 1,238 100
2012/11/16 1,192 1,217 1,192 1,217 300
2012/11/15 1,191 1,191 1,191 1,191 100
2012/11/14 1,216 1,216 1,210 1,210 300
2012/11/13 1,229 1,229 1,217 1,217 500
2012/11/12 1,216 1,238 1,216 1,238 400
2012/11/09 1,261 1,277 1,246 1,246 700
2012/11/08 1,350 1,350 1,336 1,336 1,800
2012/11/07 1,350 1,350 1,350 1,350 400
2012/11/06 1,351 1,351 1,351 1,351 100
2012/11/05 1,356 1,364 1,356 1,364 300
2012/11/02 1,378 1,378 1,362 1,362 400
2012/11/01 1,369 1,369 1,369 1,369 100
2012/10/31 1,368 1,368 1,368 1,368 200
2012/10/30 1,368 1,368 1,368 1,368 300
2012/10/29 1,386 1,386 1,386 1,386 100
2012/10/26 1,338 1,338 1,338 1,338 100
2012/10/25 1,368 1,368 1,368 1,368 200
2012/10/24 1,349 1,349 1,349 1,349 100
2012/10/23 1,350 1,355 1,334 1,334 600
2012/10/22 1,349 1,349 1,349 1,349 100
2012/10/19 1,351 1,351 1,321 1,351 600
2012/10/18 1,363 1,363 1,341 1,341 300
2012/10/17 1,333 1,333 1,333 1,333 200
2012/10/16 1,314 1,314 1,314 1,314 200
2012/10/15 1,335 1,335 1,335 1,335 100
2012/10/12 1,370 1,370 1,370 1,370 100
2012/10/11 1,320 1,330 1,300 1,315 2,000
2012/10/10 1,330 1,331 1,322 1,325 1,100
2012/10/09 1,330 1,335 1,330 1,332 1,700
2012/10/05 1,363 1,363 1,359 1,359 400
2012/10/04 1,361 1,368 1,361 1,366 700
2012/10/03 1,361 1,384 1,361 1,379 700
2012/10/02 1,370 1,370 1,370 1,370 100
2012/10/01 1,396 1,396 1,396 1,396 100
2012/09/28 1,400 1,400 1,374 1,374 200
2012/09/27 1,392 1,392 1,372 1,372 200
2012/09/26 1,361 1,361 1,361 1,361 100
2012/09/25 1,353 1,353 1,353 1,353 100
2012/09/24 1,377 1,377 1,377 1,377 200
2012/09/21 1,373 1,373 1,351 1,351 500
2012/09/20 1,379 1,379 1,379 1,379 100
2012/09/19 1,362 1,389 1,362 1,389 300
2012/09/18 1,362 1,362 1,362 1,362 100
2012/09/14 1,347 1,377 1,347 1,377 3,200
2012/09/13 1,352 1,359 1,352 1,359 300
2012/09/12 1,346 1,364 1,346 1,355 2,700
2012/09/11 1,352 1,352 1,352 1,352 100
2012/09/10 1,352 1,352 1,352 1,352 100
2012/09/07 1,357 1,357 1,350 1,350 1,400
2012/09/06 1,330 1,330 1,330 1,330 100
2012/09/05 1,367 1,368 1,367 1,367 900
2012/09/04 1,389 1,389 1,389 1,389 300
2012/09/03 1,388 1,388 1,388 1,388 200
2012/08/31 1,403 1,405 1,403 1,403 1,200
2012/08/30 1,398 1,398 1,398 1,398 100
2012/08/29 1,415 1,420 1,415 1,420 400
2012/08/28 1,419 1,420 1,419 1,420 400
2012/08/27 1,430 1,430 1,405 1,405 3,600
2012/08/24 1,411 1,422 1,402 1,422 1,700
2012/08/23 1,418 1,418 1,418 1,418 300
2012/08/22 1,412 1,412 1,404 1,404 500
2012/08/21 1,405 1,413 1,405 1,412 1,000
2012/08/20 1,419 1,419 1,419 1,419 100
2012/08/17 1,399 1,399 1,399 1,399 200
2012/08/16 1,392 1,392 1,392 1,392 100
2012/08/15 1,355 1,378 1,355 1,378 800
2012/08/14 1,371 1,371 1,371 1,371 200
2012/08/13 1,340 1,369 1,340 1,369 200
2012/08/10 1,344 1,344 1,340 1,344 1,200
2012/08/09 1,344 1,344 1,344 1,344 100
2012/08/08 1,355 1,367 1,341 1,352 1,400
2012/08/07 1,326 1,326 1,326 1,326 200
2012/08/06 1,356 1,356 1,356 1,356 100
2012/08/03 1,356 1,356 1,356 1,356 100
2012/08/02 1,371 1,371 1,371 1,371 500
2012/08/01 1,369 1,399 1,369 1,399 200
2012/07/31 1,399 1,399 1,399 1,399 200
2012/07/30 1,369 1,369 1,369 1,369 100
2012/07/27 1,390 1,410 1,380 1,410 1,200
2012/07/26 1,380 1,399 1,380 1,399 300
2012/07/25 1,379 1,379 1,379 1,379 100
2012/07/24 1,358 1,358 1,358 1,358 100
2012/07/23 1,381 1,381 1,381 1,381 100
2012/07/20 1,372 1,372 1,351 1,351 900
2012/07/19 1,378 1,381 1,378 1,381 800
2012/07/18 1,400 1,428 1,368 1,372 600
2012/07/17 1,359 1,361 1,359 1,361 500
2012/07/13 1,421 1,421 1,421 1,421 100
2012/07/12 1,404 1,404 1,386 1,386 400
2012/07/11 1,421 1,421 1,421 1,421 100
2012/07/10 1,421 1,421 1,421 1,421 100
2012/07/09 1,392 1,393 1,392 1,393 200
2012/07/06 1,399 1,405 1,399 1,405 400
2012/07/05 1,398 1,398 1,398 1,398 100
2012/07/04 1,398 1,398 1,398 1,398 100
2012/07/03 1,382 1,382 1,382 1,382 300
2012/07/02 1,380 1,380 1,380 1,380 300
2012/06/29 1,380 1,380 1,380 1,380 100
2012/06/28 1,379 1,379 1,379 1,379 100
2012/06/27 1,373 1,373 1,373 1,373 400
2012/06/26 1,379 1,379 1,357 1,373 700
2012/06/25 1,350 1,350 1,350 1,350 100
2012/06/22 1,304 1,304 1,304 1,304 100
2012/06/21 1,332 1,332 1,332 1,332 100
2012/06/20 1,375 1,375 1,332 1,332 200
2012/06/19 1,346 1,346 1,346 1,346 100
2012/06/18 1,350 1,351 1,337 1,339 1,300
2012/06/15 1,350 1,355 1,350 1,354 700
2012/06/14 1,334 1,360 1,334 1,355 1,100
2012/06/13 1,345 1,361 1,333 1,333 300
2012/06/12 1,379 1,379 1,368 1,368 400
2012/06/11 1,350 1,350 1,350 1,350 100
2012/06/08 1,330 1,330 1,330 1,330 3,600
2012/06/07 1,321 1,347 1,321 1,330 800
2012/06/06 1,328 1,328 1,311 1,316 1,200
2012/06/05 1,300 1,331 1,300 1,328 1,700
2012/06/04 1,325 1,325 1,300 1,308 1,900
2012/06/01 1,360 1,360 1,325 1,325 900
2012/05/31 1,370 1,370 1,330 1,350 4,000
2012/05/30 1,355 1,384 1,355 1,384 800
2012/05/29 1,397 1,397 1,397 1,397 100
2012/05/28 1,434 1,434 1,420 1,420 200
2012/05/25 1,411 1,411 1,411 1,411 200
2012/05/24 1,350 1,350 1,350 1,350 100
2012/05/23 1,401 1,401 1,380 1,380 900
2012/05/22 1,376 1,404 1,376 1,404 200
2012/05/21 1,385 1,406 1,385 1,406 400
2012/05/18 1,400 1,400 1,400 1,400 600
2012/05/17 1,373 1,410 1,324 1,410 3,400
2012/05/16 1,417 1,417 1,400 1,403 2,600
2012/05/15 1,470 1,470 1,470 1,470 300
2012/05/14 1,556 1,573 1,543 1,573 400
2012/05/11 1,568 1,568 1,552 1,552 400
2012/05/10 1,545 1,579 1,545 1,579 300
2012/05/09 1,595 1,598 1,566 1,585 1,000
2012/05/08 1,572 1,583 1,561 1,564 1,200
2012/05/07 1,595 1,595 1,595 1,595 300
2012/05/02 1,595 1,595 1,595 1,595 400
2012/05/01 1,574 1,574 1,550 1,557 2,500
2012/04/27 1,550 1,590 1,550 1,590 500
2012/04/26 1,600 1,600 1,557 1,585 4,700
2012/04/25 1,567 1,567 1,567 1,567 400
2012/04/24 1,552 1,552 1,552 1,552 100
2012/04/23 1,579 1,579 1,553 1,554 1,700
2012/04/20 1,584 1,584 1,584 1,584 200
2012/04/19 1,572 1,584 1,572 1,584 400
2012/04/18 1,639 1,639 1,639 1,639 100
2012/04/17 1,570 1,594 1,570 1,571 1,700
2012/04/16 1,570 1,599 1,570 1,599 300
2012/04/13 1,570 1,571 1,556 1,563 3,400
2012/04/12 1,526 1,526 1,526 1,526 200
2012/04/11 1,510 1,525 1,510 1,525 400
2012/04/10 1,558 1,558 1,558 1,558 100
2012/04/09 1,518 1,518 1,518 1,518 100
2012/04/06 1,518 1,537 1,518 1,537 800
2012/04/05 1,558 1,558 1,558 1,558 100
2012/04/04 1,586 1,586 1,586 1,586 100
2012/04/03 1,618 1,618 1,618 1,618 100
2012/04/02 1,627 1,635 1,627 1,628 900
2012/03/30 1,657 1,657 1,640 1,640 200
2012/03/29 1,616 1,617 1,616 1,617 200
2012/03/28 1,627 1,627 1,613 1,613 1,200
2012/03/27 1,671 1,685 1,650 1,685 8,400
2012/03/26 1,669 1,669 1,646 1,646 2,400
2012/03/23 1,660 1,660 1,660 1,660 300
2012/03/22 1,681 1,681 1,681 1,681 200
2012/03/21 1,682 1,682 1,650 1,650 800
2012/03/19 1,684 1,684 1,684 1,684 100
2012/03/16 1,683 1,700 1,680 1,700 800
2012/03/15 1,690 1,690 1,690 1,690 100
2012/03/14 1,659 1,659 1,659 1,659 400
2012/03/13 1,699 1,699 1,686 1,686 300
2012/03/12 1,651 1,694 1,651 1,694 300
2012/03/09 1,686 1,691 1,686 1,691 4,600
2012/03/08 1,666 1,666 1,666 1,666 200
2012/03/07 1,648 1,660 1,648 1,660 600
2012/03/06 1,686 1,686 1,668 1,668 5,300
2012/03/05 1,688 1,688 1,688 1,688 200
2012/03/02 1,698 1,700 1,691 1,691 700
2012/03/01 1,664 1,698 1,664 1,698 700
2012/02/29 1,655 1,675 1,655 1,675 500
2012/02/28 1,665 1,665 1,639 1,639 900
2012/02/27 1,637 1,637 1,625 1,625 400
2012/02/24 1,583 1,583 1,583 1,583 200
2012/02/23 1,561 1,568 1,561 1,568 500
2012/02/22 1,553 1,553 1,553 1,553 200
2012/02/21 1,540 1,568 1,530 1,550 5,600
2012/02/20 1,553 1,553 1,553 1,553 100
2012/02/17 1,560 1,560 1,549 1,549 600
2012/02/16 1,548 1,560 1,546 1,560 600
2012/02/15 1,557 1,562 1,557 1,562 300
2012/02/14 1,545 1,545 1,545 1,545 5,100
2012/02/13 1,540 1,550 1,535 1,535 1,800
2012/02/10 1,551 1,551 1,545 1,545 300
2012/02/09 1,532 1,572 1,532 1,572 200
2012/02/08 1,519 1,547 1,519 1,547 700
2012/02/07 1,491 1,491 1,491 1,491 200
2012/02/06 1,429 1,429 1,429 1,429 100
2012/02/03 1,426 1,426 1,411 1,411 400
2012/02/02 1,433 1,433 1,433 1,433 200
2012/02/01 1,436 1,436 1,430 1,433 1,400
2012/01/31 1,432 1,433 1,432 1,433 200
2012/01/30 1,420 1,420 1,419 1,419 400
2012/01/27 1,412 1,412 1,412 1,412 100
2012/01/26 1,409 1,419 1,409 1,419 300
2012/01/25 1,405 1,405 1,405 1,405 200
2012/01/24 1,418 1,418 1,401 1,405 2,100
2012/01/23 1,419 1,419 1,405 1,418 700
2012/01/20 1,410 1,410 1,401 1,401 300
2012/01/19 1,410 1,410 1,410 1,410 200
2012/01/18 1,415 1,415 1,415 1,415 100
2012/01/17 1,380 1,384 1,369 1,379 8,000
2012/01/16 1,398 1,398 1,398 1,398 100
2012/01/13 1,397 1,397 1,397 1,397 100
2012/01/12 1,417 1,420 1,404 1,415 2,300
2012/01/11 1,408 1,419 1,351 1,417 5,300
2012/01/10 1,397 1,397 1,397 1,397 200
2012/01/06 1,400 1,400 1,395 1,395 300
2012/01/05 1,395 1,399 1,386 1,386 400
2012/01/04 1,403 1,403 1,395 1,395 300

このページの先頭へ