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
2017/12/29 3,290 3,295 3,215 3,240 7,200
2017/12/28 3,275 3,300 3,255 3,270 3,500
2017/12/27 3,285 3,320 3,265 3,305 4,200
2017/12/26 3,360 3,360 3,285 3,300 8,000
2017/12/25 3,350 3,350 3,310 3,350 4,800
2017/12/22 3,360 3,385 3,330 3,365 4,300
2017/12/21 3,315 3,370 3,290 3,365 5,300
2017/12/20 3,320 3,330 3,290 3,320 5,800
2017/12/19 3,360 3,370 3,315 3,325 8,300
2017/12/18 3,385 3,385 3,350 3,360 5,100
2017/12/15 3,335 3,380 3,325 3,380 5,200
2017/12/14 3,365 3,365 3,305 3,335 7,700
2017/12/13 3,375 3,375 3,345 3,365 7,000
2017/12/12 3,375 3,390 3,345 3,365 7,800
2017/12/11 3,390 3,390 3,340 3,360 10,500
2017/12/08 3,270 3,345 3,270 3,345 7,200
2017/12/07 3,275 3,350 3,275 3,340 17,700
2017/12/06 3,185 3,300 3,185 3,280 10,800
2017/12/05 3,220 3,230 3,180 3,180 7,600
2017/12/04 3,230 3,290 3,215 3,230 7,600
2017/12/01 3,235 3,260 3,215 3,235 6,000
2017/11/30 3,265 3,295 3,240 3,250 10,800
2017/11/29 3,340 3,370 3,265 3,315 15,900
2017/11/28 3,350 3,385 3,310 3,335 15,200
2017/11/27 3,270 3,350 3,265 3,305 13,300
2017/11/24 3,295 3,315 3,210 3,270 14,400
2017/11/22 3,340 3,350 3,295 3,310 10,500
2017/11/21 3,250 3,355 3,250 3,330 26,400
2017/11/20 3,150 3,240 3,140 3,235 23,200
2017/11/17 3,100 3,150 3,050 3,140 19,000
2017/11/16 2,966 3,115 2,966 3,090 17,500
2017/11/15 3,050 3,065 2,957 2,966 19,200
2017/11/14 3,120 3,120 2,990 3,045 19,800
2017/11/13 2,970 3,150 2,960 3,115 53,000
2017/11/10 2,919 2,930 2,900 2,921 9,300
2017/11/09 2,961 2,965 2,932 2,947 8,800
2017/11/08 2,954 2,969 2,930 2,967 12,800
2017/11/07 2,906 2,955 2,905 2,954 17,700
2017/11/06 2,886 2,907 2,851 2,895 9,000
2017/11/02 2,915 2,915 2,835 2,869 12,400
2017/11/01 2,876 2,919 2,850 2,905 14,500
2017/10/31 2,894 2,926 2,850 2,926 7,900
2017/10/30 2,916 2,916 2,835 2,902 35,200
2017/10/27 2,930 2,949 2,902 2,916 12,600
2017/10/26 2,863 2,930 2,863 2,918 13,300
2017/10/25 2,910 2,910 2,862 2,863 5,800
2017/10/24 2,870 2,895 2,870 2,895 7,100
2017/10/23 2,899 2,899 2,800 2,869 9,400
2017/10/20 2,850 2,898 2,849 2,864 14,000
2017/10/19 2,920 2,920 2,830 2,837 13,300
2017/10/18 2,929 2,940 2,909 2,933 14,000
2017/10/17 2,922 2,953 2,922 2,931 13,200
2017/10/16 2,890 2,940 2,889 2,918 17,300
2017/10/13 2,840 2,917 2,831 2,869 21,500
2017/10/12 2,810 2,876 2,770 2,851 8,000
2017/10/11 2,832 2,901 2,760 2,801 16,900
2017/10/10 2,734 2,850 2,734 2,829 15,800
2017/10/06 2,797 2,797 2,651 2,761 26,100
2017/10/05 2,825 2,850 2,779 2,809 10,100
2017/10/04 2,954 2,954 2,832 2,842 20,700
2017/10/03 2,800 2,986 2,800 2,959 32,900
2017/10/02 2,749 2,774 2,727 2,768 19,900
2017/09/29 2,750 2,752 2,705 2,730 26,200
2017/09/28 2,640 2,776 2,640 2,748 29,500
2017/09/27 2,550 2,617 2,547 2,610 22,300
2017/09/26 2,520 2,549 2,520 2,530 18,200
2017/09/25 2,525 2,544 2,504 2,538 15,700
2017/09/22 2,530 2,530 2,486 2,502 7,300
2017/09/21 2,523 2,537 2,507 2,528 13,100
2017/09/20 2,540 2,540 2,483 2,523 18,800
2017/09/19 2,520 2,533 2,501 2,516 15,900
2017/09/15 2,430 2,497 2,430 2,480 16,500
2017/09/14 2,449 2,475 2,442 2,443 10,300
2017/09/13 2,439 2,467 2,423 2,423 10,200
2017/09/12 2,395 2,428 2,386 2,410 11,000
2017/09/11 2,500 2,539 2,360 2,360 48,800
2017/09/08 2,514 2,514 2,467 2,494 9,300
2017/09/07 2,475 2,514 2,469 2,514 12,800
2017/09/06 2,443 2,484 2,443 2,457 11,800
2017/09/05 2,487 2,490 2,436 2,481 10,700
2017/09/04 2,507 2,507 2,466 2,486 8,400
2017/09/01 2,515 2,515 2,480 2,506 10,200
2017/08/31 2,524 2,524 2,476 2,515 6,400
2017/08/30 2,490 2,510 2,450 2,505 10,100
2017/08/29 2,510 2,510 2,460 2,489 18,800
2017/08/28 2,500 2,528 2,499 2,514 10,500
2017/08/25 2,494 2,537 2,477 2,491 17,500
2017/08/24 2,470 2,475 2,434 2,453 7,200
2017/08/23 2,449 2,475 2,441 2,465 13,200
2017/08/22 2,400 2,430 2,380 2,430 10,600
2017/08/21 2,323 2,399 2,323 2,391 13,800
2017/08/18 2,350 2,366 2,313 2,319 10,700
2017/08/17 2,367 2,427 2,364 2,396 9,500
2017/08/16 2,449 2,451 2,367 2,367 12,900
2017/08/15 2,363 2,445 2,359 2,432 20,200
2017/08/14 2,268 2,390 2,197 2,377 25,200
2017/08/10 2,192 2,290 2,192 2,267 11,900
2017/08/09 2,220 2,237 2,167 2,193 4,900
2017/08/08 2,240 2,267 2,235 2,253 5,100
2017/08/07 2,280 2,280 2,250 2,263 2,700
2017/08/04 2,277 2,277 2,239 2,277 4,800
2017/08/03 2,263 2,283 2,262 2,277 2,600
2017/08/02 2,280 2,298 2,257 2,285 3,700
2017/08/01 2,296 2,318 2,258 2,282 11,600
2017/07/31 2,265 2,290 2,245 2,290 7,000
2017/07/28 2,259 2,266 2,228 2,266 5,800
2017/07/27 2,267 2,267 2,240 2,243 3,700
2017/07/26 2,262 2,262 2,225 2,257 5,600
2017/07/25 2,240 2,250 2,230 2,246 5,500
2017/07/24 2,229 2,265 2,226 2,255 11,400
2017/07/21 2,190 2,229 2,179 2,221 13,600
2017/07/20 2,170 2,200 2,156 2,193 13,700
2017/07/19 2,085 2,160 2,083 2,156 13,800
2017/07/18 2,099 2,100 2,002 2,085 12,000
2017/07/14 2,153 2,153 2,072 2,097 18,700
2017/07/13 2,168 2,168 2,138 2,153 2,600
2017/07/12 2,155 2,178 2,147 2,168 8,000
2017/07/11 2,135 2,169 2,135 2,154 10,300
2017/07/10 2,110 2,151 2,110 2,135 9,200
2017/07/07 2,136 2,163 2,102 2,109 15,900
2017/07/06 2,209 2,211 2,135 2,163 13,700
2017/07/05 2,230 2,238 2,203 2,204 5,600
2017/07/04 2,265 2,270 2,232 2,251 9,900
2017/07/03 2,242 2,264 2,231 2,264 14,200
2017/06/30 2,218 2,227 2,174 2,224 8,000
2017/06/29 2,228 2,229 2,197 2,225 7,300
2017/06/28 2,240 2,246 2,195 2,208 10,000
2017/06/27 2,248 2,250 2,240 2,248 6,800
2017/06/26 2,200 2,245 2,173 2,224 14,200
2017/06/23 2,183 2,203 2,162 2,200 12,300
2017/06/22 2,085 2,219 2,077 2,204 26,000
2017/06/21 2,050 2,078 2,020 2,077 21,500
2017/06/20 2,164 2,164 2,040 2,050 16,000
2017/06/19 2,150 2,169 2,147 2,158 17,400
2017/06/16 2,089 2,129 2,083 2,129 18,000
2017/06/15 2,062 2,099 2,055 2,087 9,700
2017/06/14 2,074 2,084 2,071 2,074 6,400
2017/06/13 2,034 2,088 2,034 2,074 21,000
2017/06/12 2,021 2,044 2,016 2,034 14,000
2017/06/09 2,039 2,039 2,017 2,031 11,500
2017/06/08 2,036 2,042 2,008 2,025 14,900
2017/06/07 2,017 2,046 2,004 2,043 9,500
2017/06/06 2,008 2,029 2,001 2,023 17,500
2017/06/05 1,930 2,050 1,917 2,030 26,500
2017/06/02 1,914 1,943 1,914 1,923 14,000
2017/06/01 1,870 1,914 1,870 1,914 19,600
2017/05/31 1,828 1,860 1,828 1,853 9,700
2017/05/30 1,842 1,843 1,813 1,818 5,200
2017/05/29 1,828 1,849 1,816 1,835 12,100
2017/05/26 1,800 1,839 1,799 1,821 14,100
2017/05/25 1,800 1,817 1,750 1,805 11,900
2017/05/24 1,804 1,813 1,800 1,807 7,300
2017/05/23 1,800 1,810 1,783 1,803 8,000
2017/05/22 1,756 1,796 1,756 1,792 10,200
2017/05/19 1,732 1,762 1,732 1,758 8,000
2017/05/18 1,713 1,737 1,713 1,732 12,900
2017/05/17 1,764 1,764 1,741 1,753 6,600
2017/05/16 1,760 1,766 1,752 1,764 11,400
2017/05/15 1,749 1,772 1,731 1,756 40,500
2017/05/12 1,700 1,714 1,700 1,703 6,500
2017/05/11 1,714 1,714 1,700 1,705 3,600
2017/05/10 1,723 1,723 1,709 1,718 8,900
2017/05/09 1,722 1,730 1,722 1,727 6,800
2017/05/08 1,740 1,745 1,722 1,729 18,600
2017/05/02 1,750 1,750 1,722 1,731 42,600
2017/05/01 1,627 1,638 1,627 1,631 2,200
2017/04/28 1,643 1,643 1,623 1,624 2,600
2017/04/27 1,613 1,650 1,613 1,638 4,900
2017/04/26 1,625 1,625 1,613 1,613 4,000
2017/04/25 1,603 1,617 1,603 1,617 4,100
2017/04/24 1,606 1,619 1,590 1,593 4,900
2017/04/21 1,594 1,610 1,590 1,590 2,300
2017/04/20 1,599 1,606 1,592 1,592 3,000
2017/04/19 1,590 1,620 1,590 1,591 4,600
2017/04/18 1,594 1,599 1,590 1,590 3,300
2017/04/17 1,565 1,605 1,565 1,594 2,100
2017/04/14 1,586 1,586 1,565 1,565 2,300
2017/04/13 1,600 1,600 1,585 1,586 2,800
2017/04/12 1,601 1,610 1,592 1,604 5,000
2017/04/11 1,605 1,605 1,599 1,603 3,800
2017/04/10 1,617 1,620 1,604 1,609 1,100
2017/04/07 1,616 1,620 1,608 1,615 5,000
2017/04/06 1,620 1,622 1,610 1,610 5,800
2017/04/05 1,614 1,627 1,614 1,620 3,800
2017/04/04 1,629 1,635 1,607 1,612 5,800
2017/04/03 1,620 1,626 1,615 1,620 2,800
2017/03/31 1,640 1,640 1,624 1,624 3,400
2017/03/30 1,632 1,633 1,626 1,626 4,300
2017/03/29 1,675 1,675 1,624 1,641 11,900
2017/03/28 1,670 1,681 1,665 1,681 6,300
2017/03/27 1,696 1,697 1,680 1,682 9,500
2017/03/24 1,673 1,688 1,671 1,688 4,600
2017/03/23 1,655 1,671 1,652 1,670 2,600
2017/03/22 1,665 1,673 1,655 1,667 4,700
2017/03/21 1,671 1,680 1,666 1,671 6,800
2017/03/17 1,675 1,678 1,666 1,671 3,500
2017/03/16 1,685 1,685 1,672 1,682 9,700
2017/03/15 1,659 1,678 1,659 1,660 9,700
2017/03/14 1,637 1,663 1,631 1,659 4,800
2017/03/13 1,639 1,640 1,624 1,635 1,800
2017/03/10 1,630 1,639 1,619 1,621 9,600
2017/03/09 1,623 1,626 1,611 1,625 2,500
2017/03/08 1,618 1,620 1,613 1,615 4,100
2017/03/07 1,614 1,622 1,614 1,618 5,100
2017/03/06 1,599 1,618 1,599 1,616 4,800
2017/03/03 1,595 1,599 1,595 1,599 1,000
2017/03/02 1,616 1,616 1,595 1,600 3,500
2017/03/01 1,597 1,622 1,592 1,612 6,200
2017/02/28 1,596 1,597 1,590 1,591 2,800
2017/02/27 1,594 1,594 1,587 1,590 5,000
2017/02/24 1,590 1,591 1,585 1,588 2,600
2017/02/23 1,594 1,594 1,590 1,590 1,800
2017/02/22 1,594 1,594 1,586 1,589 1,800
2017/02/21 1,590 1,592 1,586 1,588 3,300
2017/02/20 1,592 1,592 1,586 1,590 1,900
2017/02/17 1,585 1,587 1,580 1,587 1,300
2017/02/16 1,588 1,589 1,576 1,584 4,200
2017/02/15 1,598 1,598 1,588 1,594 4,000
2017/02/14 1,597 1,597 1,585 1,585 3,400
2017/02/13 1,593 1,594 1,587 1,592 2,400
2017/02/10 1,583 1,586 1,573 1,585 6,600
2017/02/09 1,583 1,583 1,576 1,576 5,000
2017/02/08 1,574 1,580 1,570 1,575 2,600
2017/02/07 1,570 1,574 1,568 1,569 2,000
2017/02/06 1,574 1,576 1,566 1,576 2,900
2017/02/03 1,571 1,585 1,571 1,574 3,600
2017/02/02 1,583 1,583 1,573 1,573 2,600
2017/02/01 1,585 1,585 1,572 1,572 3,100
2017/01/31 1,574 1,587 1,574 1,577 6,800
2017/01/30 1,578 1,583 1,575 1,579 2,400
2017/01/27 1,580 1,586 1,580 1,582 2,000
2017/01/26 1,583 1,583 1,576 1,576 6,800
2017/01/25 1,580 1,580 1,572 1,572 4,400
2017/01/24 1,575 1,575 1,571 1,574 1,900
2017/01/23 1,570 1,581 1,570 1,571 5,100
2017/01/20 1,572 1,580 1,565 1,570 2,700
2017/01/19 1,559 1,580 1,554 1,572 8,900
2017/01/18 1,578 1,579 1,539 1,559 7,400
2017/01/17 1,579 1,579 1,571 1,571 2,700
2017/01/16 1,578 1,580 1,570 1,580 6,000
2017/01/13 1,573 1,578 1,571 1,572 3,100
2017/01/12 1,580 1,586 1,569 1,573 9,800
2017/01/11 1,576 1,576 1,568 1,573 2,400
2017/01/10 1,577 1,578 1,562 1,572 10,300
2017/01/06 1,560 1,567 1,560 1,567 6,100
2017/01/05 1,560 1,567 1,560 1,565 5,600
2017/01/04 1,552 1,560 1,551 1,560 3,400

このページの先頭へ