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
2018/12/28 2,297 2,298 2,204 2,227 4,400
2018/12/27 2,284 2,300 2,245 2,298 6,500
2018/12/26 2,142 2,213 2,133 2,156 9,400
2018/12/25 2,106 2,128 2,040 2,109 18,500
2018/12/21 2,301 2,301 2,228 2,242 16,400
2018/12/20 2,338 2,348 2,301 2,316 12,100
2018/12/19 2,383 2,401 2,363 2,363 6,400
2018/12/18 2,408 2,421 2,377 2,393 10,100
2018/12/17 2,418 2,418 2,375 2,411 10,100
2018/12/14 2,440 2,456 2,422 2,422 11,200
2018/12/13 2,413 2,465 2,413 2,453 14,700
2018/12/12 2,454 2,476 2,445 2,463 4,600
2018/12/11 2,450 2,500 2,411 2,427 3,900
2018/12/10 2,452 2,452 2,404 2,406 7,900
2018/12/07 2,475 2,492 2,453 2,458 9,300
2018/12/06 2,508 2,512 2,470 2,474 12,700
2018/12/05 2,503 2,555 2,503 2,527 9,700
2018/12/04 2,600 2,601 2,523 2,523 10,500
2018/12/03 2,563 2,580 2,553 2,562 9,800
2018/11/30 2,601 2,609 2,560 2,576 11,900
2018/11/29 2,595 2,613 2,595 2,600 5,900
2018/11/28 2,589 2,600 2,571 2,592 5,900
2018/11/27 2,604 2,628 2,583 2,603 5,000
2018/11/26 2,660 2,677 2,595 2,621 10,700
2018/11/22 2,739 2,779 2,694 2,701 9,800
2018/11/21 2,720 2,736 2,720 2,731 2,800
2018/11/20 2,768 2,779 2,747 2,747 4,700
2018/11/19 2,749 2,776 2,749 2,768 3,800
2018/11/16 2,710 2,787 2,710 2,771 7,900
2018/11/15 2,728 2,744 2,687 2,696 4,400
2018/11/14 2,696 2,743 2,696 2,720 5,300
2018/11/13 2,720 2,765 2,650 2,743 9,700
2018/11/12 2,702 2,765 2,702 2,743 9,700
2018/11/09 2,647 2,725 2,646 2,723 27,700
2018/11/08 2,606 2,631 2,580 2,607 10,800
2018/11/07 2,574 2,631 2,571 2,571 5,500
2018/11/06 2,610 2,630 2,549 2,550 3,900
2018/11/05 2,601 2,631 2,601 2,610 4,200
2018/11/02 2,640 2,671 2,601 2,614 7,100
2018/11/01 2,642 2,659 2,591 2,618 8,500
2018/10/31 2,617 2,642 2,566 2,642 6,900
2018/10/30 2,488 2,589 2,488 2,583 19,500
2018/10/29 2,547 2,577 2,505 2,507 8,600
2018/10/26 2,604 2,604 2,541 2,545 8,900
2018/10/25 2,580 2,635 2,551 2,554 13,000
2018/10/24 2,610 2,660 2,610 2,660 5,600
2018/10/23 2,634 2,647 2,610 2,610 5,500
2018/10/22 2,621 2,678 2,621 2,664 2,600
2018/10/19 2,653 2,699 2,638 2,638 4,300
2018/10/18 2,672 2,691 2,626 2,677 6,300
2018/10/17 2,665 2,693 2,627 2,672 5,400
2018/10/16 2,622 2,634 2,601 2,615 5,900
2018/10/15 2,672 2,689 2,610 2,622 9,200
2018/10/12 2,611 2,704 2,611 2,672 13,400
2018/10/11 2,651 2,683 2,608 2,659 16,000
2018/10/10 2,731 2,740 2,695 2,700 5,700
2018/10/09 2,700 2,763 2,670 2,694 12,000
2018/10/05 2,731 2,741 2,705 2,711 6,200
2018/10/04 2,739 2,797 2,739 2,749 5,400
2018/10/03 2,750 2,788 2,732 2,737 10,200
2018/10/02 2,771 2,817 2,743 2,751 9,700
2018/10/01 2,818 2,818 2,770 2,770 11,500
2018/09/28 2,835 2,858 2,816 2,818 4,900
2018/09/27 2,885 2,887 2,811 2,816 8,400
2018/09/26 2,930 2,930 2,868 2,892 9,200
2018/09/25 2,877 2,928 2,877 2,925 13,500
2018/09/21 2,883 2,894 2,855 2,855 7,400
2018/09/20 2,920 2,925 2,868 2,868 6,800
2018/09/19 2,889 2,920 2,840 2,900 11,500
2018/09/18 2,823 2,860 2,800 2,847 10,100
2018/09/14 2,751 2,805 2,751 2,795 10,700
2018/09/13 2,823 2,824 2,783 2,783 11,300
2018/09/12 2,810 2,860 2,761 2,854 9,900
2018/09/11 2,857 2,872 2,782 2,810 15,800
2018/09/10 2,815 2,890 2,796 2,854 38,900
2018/09/07 2,561 2,620 2,561 2,596 5,500
2018/09/06 2,580 2,636 2,541 2,611 6,800
2018/09/05 2,626 2,639 2,590 2,598 5,600
2018/09/04 2,662 2,662 2,614 2,614 4,100
2018/09/03 2,700 2,700 2,648 2,662 4,600
2018/08/31 2,629 2,739 2,629 2,739 12,800
2018/08/30 2,659 2,668 2,635 2,635 2,900
2018/08/29 2,675 2,675 2,610 2,637 5,400
2018/08/28 2,693 2,724 2,653 2,676 6,300
2018/08/27 2,764 2,764 2,690 2,711 11,300
2018/08/24 2,733 2,772 2,721 2,746 5,600
2018/08/23 2,650 2,734 2,650 2,702 3,900
2018/08/22 2,645 2,687 2,645 2,663 5,100
2018/08/21 2,590 2,687 2,590 2,663 7,100
2018/08/20 2,627 2,627 2,600 2,601 4,400
2018/08/17 2,580 2,602 2,580 2,601 4,700
2018/08/16 2,584 2,622 2,584 2,600 5,600
2018/08/15 2,578 2,651 2,578 2,620 6,000
2018/08/14 2,669 2,685 2,605 2,613 8,600
2018/08/13 2,607 2,691 2,607 2,663 15,400
2018/08/10 2,498 2,620 2,498 2,613 30,500
2018/08/09 2,433 2,433 2,349 2,349 4,000
2018/08/08 2,410 2,410 2,371 2,383 4,600
2018/08/07 2,364 2,387 2,363 2,383 2,300
2018/08/06 2,363 2,363 2,350 2,351 2,400
2018/08/03 2,387 2,402 2,362 2,362 4,200
2018/08/02 2,413 2,441 2,382 2,403 5,500
2018/08/01 2,442 2,442 2,410 2,413 3,300
2018/07/31 2,450 2,470 2,425 2,437 4,700
2018/07/30 2,449 2,449 2,421 2,447 4,100
2018/07/27 2,449 2,449 2,411 2,434 4,300
2018/07/26 2,418 2,438 2,415 2,438 4,600
2018/07/25 2,409 2,409 2,391 2,391 2,200
2018/07/24 2,430 2,430 2,399 2,409 2,000
2018/07/23 2,420 2,449 2,418 2,418 2,600
2018/07/20 2,440 2,450 2,420 2,444 4,000
2018/07/19 2,456 2,469 2,434 2,440 2,500
2018/07/18 2,403 2,474 2,403 2,442 3,500
2018/07/17 2,425 2,432 2,402 2,402 5,600
2018/07/13 2,402 2,418 2,382 2,406 6,300
2018/07/12 2,420 2,420 2,400 2,402 4,300
2018/07/11 2,448 2,448 2,406 2,414 2,900
2018/07/10 2,457 2,474 2,449 2,449 4,500
2018/07/09 2,403 2,476 2,400 2,457 6,200
2018/07/06 2,345 2,431 2,345 2,414 8,000
2018/07/05 2,383 2,383 2,318 2,328 7,500
2018/07/04 2,408 2,430 2,408 2,410 3,700
2018/07/03 2,486 2,486 2,419 2,438 7,200
2018/07/02 2,540 2,540 2,469 2,483 6,300
2018/06/29 2,511 2,537 2,511 2,532 1,600
2018/06/28 2,521 2,521 2,497 2,511 4,500
2018/06/27 2,540 2,540 2,504 2,521 2,600
2018/06/26 2,491 2,540 2,491 2,520 6,000
2018/06/25 2,547 2,556 2,460 2,490 4,500
2018/06/22 2,556 2,559 2,539 2,547 4,000
2018/06/21 2,574 2,574 2,556 2,556 5,100
2018/06/20 2,573 2,593 2,554 2,574 6,300
2018/06/19 2,641 2,642 2,552 2,573 6,500
2018/06/18 2,633 2,639 2,623 2,630 3,900
2018/06/15 2,691 2,691 2,616 2,620 7,800
2018/06/14 2,718 2,718 2,673 2,689 5,100
2018/06/13 2,685 2,723 2,674 2,718 6,900
2018/06/12 2,724 2,724 2,668 2,696 5,900
2018/06/11 2,748 2,757 2,725 2,741 2,800
2018/06/08 2,740 2,742 2,709 2,741 6,600
2018/06/07 2,741 2,778 2,741 2,772 5,500
2018/06/06 2,773 2,783 2,711 2,741 5,600
2018/06/05 2,743 2,798 2,743 2,792 3,500
2018/06/04 2,740 2,770 2,740 2,755 3,800
2018/06/01 2,679 2,756 2,668 2,740 10,600
2018/05/31 2,772 2,785 2,689 2,695 4,300
2018/05/30 2,716 2,725 2,672 2,722 7,300
2018/05/29 2,772 2,800 2,716 2,719 5,700
2018/05/28 2,781 2,800 2,762 2,799 7,900
2018/05/25 2,794 2,801 2,770 2,782 2,200
2018/05/24 2,794 2,794 2,773 2,775 2,700
2018/05/23 2,781 2,822 2,775 2,795 4,600
2018/05/22 2,810 2,831 2,784 2,806 4,600
2018/05/21 2,840 2,840 2,777 2,810 9,000
2018/05/18 2,909 2,909 2,800 2,853 6,900
2018/05/17 2,747 2,920 2,747 2,904 18,400
2018/05/16 2,745 2,768 2,736 2,744 4,100
2018/05/15 2,801 2,801 2,722 2,736 11,800
2018/05/14 2,829 2,835 2,795 2,812 9,400
2018/05/11 2,762 2,843 2,762 2,843 15,400
2018/05/10 2,830 2,868 2,791 2,834 10,000
2018/05/09 2,875 2,894 2,766 2,789 10,200
2018/05/08 2,868 2,910 2,846 2,854 8,500
2018/05/07 2,893 2,899 2,836 2,853 7,400
2018/05/02 2,927 2,927 2,876 2,893 3,200
2018/05/01 2,959 2,959 2,882 2,882 4,000
2018/04/27 2,934 2,957 2,908 2,957 6,000
2018/04/26 2,930 2,949 2,917 2,934 6,600
2018/04/25 2,954 2,954 2,915 2,945 1,200
2018/04/24 2,904 2,959 2,896 2,950 8,900
2018/04/23 2,885 2,885 2,869 2,882 2,400
2018/04/20 2,862 2,898 2,836 2,885 5,100
2018/04/19 2,874 2,887 2,813 2,864 9,000
2018/04/18 2,908 2,908 2,853 2,892 5,500
2018/04/17 2,918 2,927 2,799 2,859 23,500
2018/04/16 2,953 2,957 2,866 2,918 8,600
2018/04/13 2,914 2,950 2,904 2,921 12,900
2018/04/12 2,869 2,898 2,850 2,898 16,000
2018/04/11 2,847 2,872 2,804 2,825 14,300
2018/04/10 2,748 2,890 2,730 2,890 22,800
2018/04/09 2,613 2,723 2,606 2,698 14,200
2018/04/06 2,579 2,610 2,573 2,601 8,100
2018/04/05 2,566 2,579 2,565 2,572 2,700
2018/04/04 2,548 2,570 2,546 2,566 5,600
2018/04/03 2,567 2,575 2,555 2,555 2,800
2018/04/02 2,586 2,588 2,551 2,569 3,200
2018/03/30 2,577 2,581 2,550 2,581 4,800
2018/03/29 2,541 2,555 2,523 2,555 6,200
2018/03/28 2,538 2,538 2,500 2,538 4,300
2018/03/27 2,535 2,563 2,523 2,563 8,600
2018/03/26 2,485 2,537 2,469 2,533 13,200
2018/03/23 2,585 2,585 2,500 2,505 12,600
2018/03/22 2,581 2,598 2,578 2,591 6,600
2018/03/20 2,582 2,602 2,578 2,598 11,000
2018/03/19 2,601 2,601 2,585 2,593 6,000
2018/03/16 2,619 2,620 2,602 2,606 3,000
2018/03/15 2,607 2,611 2,595 2,611 4,600
2018/03/14 2,612 2,617 2,597 2,610 5,000
2018/03/13 2,621 2,629 2,612 2,621 6,700
2018/03/12 2,624 2,631 2,606 2,619 6,100
2018/03/09 2,613 2,617 2,595 2,617 7,100
2018/03/08 2,598 2,614 2,590 2,613 9,300
2018/03/07 2,593 2,620 2,591 2,605 7,200
2018/03/06 2,591 2,604 2,585 2,593 2,900
2018/03/05 2,627 2,627 2,581 2,590 9,400
2018/03/02 2,683 2,683 2,600 2,602 13,500
2018/03/01 2,621 2,681 2,620 2,663 15,000
2018/02/28 2,629 2,636 2,621 2,621 10,900
2018/02/27 2,652 2,662 2,628 2,629 6,300
2018/02/26 2,678 2,678 2,634 2,649 8,900
2018/02/23 2,659 2,684 2,659 2,674 9,000
2018/02/22 2,624 2,658 2,621 2,655 12,300
2018/02/21 2,634 2,646 2,625 2,645 7,800
2018/02/20 2,637 2,639 2,618 2,623 13,200
2018/02/19 2,635 2,651 2,624 2,651 6,100
2018/02/16 2,660 2,670 2,616 2,623 21,800
2018/02/15 2,637 2,678 2,630 2,650 12,100
2018/02/14 2,680 2,681 2,610 2,628 16,700
2018/02/13 2,688 2,730 2,680 2,680 12,500
2018/02/09 2,672 2,716 2,658 2,682 29,800
2018/02/08 2,809 2,829 2,770 2,801 11,500
2018/02/07 2,742 2,852 2,742 2,759 16,400
2018/02/06 2,839 2,839 2,600 2,729 32,400
2018/02/05 3,010 3,015 2,922 2,927 13,700
2018/02/02 2,955 3,025 2,955 3,025 11,500
2018/02/01 2,940 2,963 2,940 2,955 5,900
2018/01/31 2,920 2,936 2,916 2,921 6,700
2018/01/30 2,980 2,980 2,912 2,948 12,400
2018/01/29 2,969 2,982 2,944 2,974 10,200
2018/01/26 2,981 2,981 2,931 2,934 14,300
2018/01/25 2,989 2,999 2,982 2,988 7,400
2018/01/24 2,975 3,020 2,966 2,986 25,600
2018/01/23 2,940 2,986 2,940 2,962 18,200
2018/01/22 2,893 2,934 2,889 2,924 13,500
2018/01/19 2,870 2,891 2,868 2,880 9,600
2018/01/18 2,954 3,000 2,858 2,870 38,000
2018/01/17 3,000 3,000 2,951 2,952 14,400
2018/01/16 3,005 3,020 3,005 3,010 3,300
2018/01/15 2,980 3,035 2,966 3,010 8,700
2018/01/12 3,080 3,080 2,997 3,000 13,300
2018/01/11 3,120 3,120 3,085 3,095 4,900
2018/01/10 3,175 3,175 3,085 3,130 22,100
2018/01/09 3,235 3,235 3,190 3,195 4,600
2018/01/05 3,230 3,250 3,185 3,240 9,000
2018/01/04 3,225 3,245 3,200 3,235 10,500

このページの先頭へ