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
2019/12/30 1,421 1,422 1,386 1,391 9,900
2019/12/27 1,429 1,434 1,414 1,421 11,000
2019/12/26 1,422 1,424 1,414 1,422 10,100
2019/12/25 1,414 1,432 1,404 1,422 13,000
2019/12/24 1,468 1,468 1,412 1,425 14,600
2019/12/23 1,504 1,507 1,454 1,479 21,500
2019/12/20 1,469 1,511 1,469 1,502 28,300
2019/12/19 1,445 1,469 1,445 1,469 9,600
2019/12/18 1,460 1,460 1,435 1,445 8,400
2019/12/17 1,409 1,455 1,409 1,455 10,600
2019/12/16 1,436 1,451 1,410 1,410 9,700
2019/12/13 1,450 1,454 1,434 1,447 17,600
2019/12/12 1,431 1,445 1,417 1,425 20,100
2019/12/11 1,412 1,422 1,399 1,403 21,500
2019/12/10 1,396 1,405 1,382 1,382 14,000
2019/12/09 1,364 1,406 1,364 1,399 23,600
2019/12/06 1,348 1,360 1,347 1,358 11,800
2019/12/05 1,348 1,356 1,348 1,348 4,500
2019/12/04 1,345 1,358 1,332 1,355 8,000
2019/12/03 1,348 1,364 1,345 1,345 8,800
2019/12/02 1,358 1,360 1,348 1,348 11,300
2019/11/29 1,383 1,383 1,358 1,360 5,300
2019/11/28 1,385 1,385 1,370 1,373 9,300
2019/11/27 1,387 1,411 1,373 1,389 29,000
2019/11/26 1,366 1,389 1,366 1,379 14,100
2019/11/25 1,356 1,380 1,349 1,355 17,600
2019/11/22 1,326 1,365 1,320 1,356 23,500
2019/11/21 1,320 1,320 1,302 1,313 13,400
2019/11/20 1,321 1,334 1,302 1,307 25,600
2019/11/19 1,325 1,325 1,315 1,317 4,800
2019/11/18 1,318 1,329 1,318 1,328 18,800
2019/11/15 1,282 1,321 1,280 1,310 17,800
2019/11/14 1,304 1,304 1,283 1,283 15,000
2019/11/13 1,322 1,322 1,309 1,317 4,700
2019/11/12 1,344 1,344 1,280 1,331 25,600
2019/11/11 1,315 1,344 1,312 1,343 29,700
2019/11/08 1,241 1,358 1,241 1,288 72,400
2019/11/07 1,180 1,180 1,171 1,171 8,300
2019/11/06 1,174 1,174 1,159 1,171 7,100
2019/11/05 1,178 1,179 1,163 1,175 14,500
2019/11/01 1,144 1,186 1,144 1,159 18,300
2019/10/31 1,126 1,150 1,121 1,130 12,100
2019/10/30 1,102 1,126 1,093 1,126 13,300
2019/10/29 1,123 1,123 1,112 1,112 6,100
2019/10/28 1,123 1,124 1,105 1,112 16,400
2019/10/25 1,103 1,108 1,098 1,105 17,200
2019/10/24 1,085 1,089 1,082 1,089 5,400
2019/10/23 1,082 1,090 1,081 1,082 3,900
2019/10/21 1,083 1,086 1,075 1,078 3,700
2019/10/18 1,071 1,091 1,071 1,088 5,100
2019/10/17 1,093 1,095 1,074 1,077 5,600
2019/10/16 1,090 1,098 1,090 1,093 7,800
2019/10/15 1,103 1,103 1,080 1,090 7,800
2019/10/11 1,078 1,087 1,071 1,073 9,500
2019/10/10 1,089 1,091 1,080 1,080 3,700
2019/10/09 1,084 1,108 1,080 1,098 5,900
2019/10/08 1,096 1,096 1,083 1,088 4,300
2019/10/07 1,091 1,105 1,084 1,085 3,400
2019/10/04 1,087 1,092 1,084 1,092 3,600
2019/10/03 1,099 1,100 1,088 1,096 5,900
2019/10/02 1,106 1,132 1,106 1,113 10,800
2019/10/01 1,096 1,107 1,090 1,106 9,700
2019/09/30 1,100 1,100 1,088 1,088 11,500
2019/09/27 1,101 1,114 1,096 1,106 10,000
2019/09/27 1 -> 2.00 分割
2019/09/26 2,264 2,265 2,242 2,251 7,500
2019/09/25 2,198 2,225 2,198 2,222 5,700
2019/09/24 2,190 2,208 2,190 2,203 6,000
2019/09/20 2,188 2,200 2,185 2,190 4,100
2019/09/19 2,160 2,188 2,160 2,188 4,200
2019/09/18 2,198 2,198 2,156 2,158 4,500
2019/09/17 2,174 2,197 2,174 2,185 7,800
2019/09/13 2,138 2,161 2,138 2,160 10,600
2019/09/12 2,115 2,129 2,101 2,125 15,200
2019/09/11 2,108 2,115 2,101 2,111 9,800
2019/09/10 2,089 2,105 2,089 2,103 5,400
2019/09/09 2,084 2,087 2,083 2,085 3,800
2019/09/06 2,104 2,104 2,061 2,082 5,200
2019/09/05 2,097 2,101 2,080 2,080 14,800
2019/09/04 2,110 2,110 2,096 2,096 2,800
2019/09/03 2,094 2,110 2,094 2,110 2,200
2019/09/02 2,094 2,108 2,093 2,094 4,200
2019/08/30 2,098 2,111 2,086 2,111 5,000
2019/08/29 2,074 2,088 2,070 2,087 2,500
2019/08/28 2,082 2,094 2,075 2,077 2,600
2019/08/27 2,096 2,096 2,080 2,082 5,700
2019/08/26 2,100 2,102 2,083 2,090 10,000
2019/08/23 2,109 2,114 2,100 2,110 21,900
2019/08/22 2,101 2,101 2,059 2,061 2,200
2019/08/21 2,095 2,095 2,090 2,090 2,400
2019/08/20 2,085 2,111 2,085 2,098 1,900
2019/08/19 2,074 2,077 2,046 2,077 3,200
2019/08/16 2,091 2,091 2,044 2,049 6,400
2019/08/15 2,069 2,074 2,047 2,049 7,700
2019/08/14 2,078 2,093 2,068 2,074 8,800
2019/08/13 2,093 2,127 2,088 2,088 15,800
2019/08/09 2,193 2,193 2,125 2,138 8,500
2019/08/08 2,193 2,193 2,175 2,193 5,700
2019/08/07 2,191 2,212 2,180 2,193 6,700
2019/08/06 2,184 2,226 2,176 2,191 5,200
2019/08/05 2,250 2,257 2,215 2,215 7,100
2019/08/02 2,268 2,278 2,237 2,239 3,100
2019/08/01 2,296 2,297 2,245 2,268 2,500
2019/07/31 2,298 2,303 2,292 2,300 1,500
2019/07/30 2,267 2,300 2,266 2,291 4,200
2019/07/29 2,297 2,297 2,261 2,267 1,400
2019/07/26 2,277 2,294 2,257 2,288 6,800
2019/07/25 2,255 2,305 2,255 2,271 3,000
2019/07/24 2,294 2,295 2,271 2,272 2,500
2019/07/23 2,275 2,318 2,256 2,294 4,100
2019/07/22 2,310 2,315 2,260 2,278 3,200
2019/07/19 2,258 2,319 2,258 2,306 5,100
2019/07/18 2,312 2,312 2,250 2,252 5,200
2019/07/17 2,308 2,320 2,304 2,313 5,700
2019/07/16 2,320 2,348 2,315 2,325 4,500
2019/07/12 2,330 2,332 2,314 2,320 1,600
2019/07/11 2,305 2,323 2,305 2,322 2,500
2019/07/10 2,312 2,340 2,305 2,305 3,100
2019/07/09 2,321 2,346 2,315 2,317 3,300
2019/07/08 2,360 2,360 2,321 2,321 3,100
2019/07/05 2,341 2,356 2,341 2,356 2,300
2019/07/04 2,340 2,348 2,332 2,346 2,500
2019/07/03 2,322 2,353 2,304 2,319 11,300
2019/07/02 2,362 2,374 2,332 2,336 4,300
2019/07/01 2,347 2,372 2,346 2,347 8,400
2019/06/28 2,384 2,397 2,380 2,380 4,600
2019/06/27 2,375 2,401 2,330 2,401 5,500
2019/06/26 2,385 2,385 2,357 2,377 3,300
2019/06/25 2,320 2,390 2,320 2,386 5,400
2019/06/24 2,350 2,387 2,350 2,370 3,200
2019/06/21 2,362 2,362 2,336 2,348 2,800
2019/06/20 2,362 2,371 2,360 2,363 1,600
2019/06/19 2,357 2,373 2,357 2,366 2,300
2019/06/18 2,377 2,384 2,353 2,357 2,900
2019/06/17 2,353 2,378 2,353 2,362 3,600
2019/06/14 2,345 2,372 2,345 2,353 4,900
2019/06/13 2,380 2,385 2,377 2,380 2,700
2019/06/12 2,403 2,403 2,372 2,372 3,600
2019/06/11 2,410 2,410 2,380 2,391 3,300
2019/06/10 2,369 2,394 2,352 2,390 4,800
2019/06/07 2,352 2,411 2,352 2,369 2,700
2019/06/06 2,281 2,362 2,281 2,358 10,100
2019/06/05 2,260 2,339 2,260 2,331 4,200
2019/06/04 2,267 2,267 2,235 2,249 5,000
2019/06/03 2,250 2,289 2,243 2,260 8,300
2019/05/31 2,317 2,317 2,253 2,256 3,700
2019/05/30 2,290 2,320 2,275 2,317 2,900
2019/05/29 2,289 2,315 2,285 2,289 4,700
2019/05/28 2,300 2,336 2,300 2,300 1,700
2019/05/27 2,279 2,299 2,258 2,293 8,900
2019/05/24 2,270 2,291 2,251 2,264 3,900
2019/05/23 2,327 2,327 2,267 2,267 2,000
2019/05/22 2,342 2,348 2,332 2,332 1,500
2019/05/21 2,296 2,327 2,296 2,321 3,300
2019/05/20 2,314 2,364 2,296 2,320 4,100
2019/05/17 2,314 2,344 2,292 2,314 3,600
2019/05/16 2,261 2,290 2,251 2,290 4,700
2019/05/15 2,281 2,281 2,235 2,268 8,200
2019/05/14 2,210 2,250 2,205 2,246 8,500
2019/05/13 2,202 2,240 2,202 2,227 7,200
2019/05/10 2,315 2,317 2,189 2,195 55,500
2019/05/09 2,451 2,459 2,409 2,415 8,900
2019/05/08 2,449 2,453 2,441 2,450 9,700
2019/05/07 2,487 2,487 2,448 2,448 1,700
2019/04/26 2,481 2,497 2,481 2,489 3,600
2019/04/25 2,460 2,483 2,460 2,483 2,800
2019/04/24 2,492 2,496 2,442 2,460 3,700
2019/04/23 2,503 2,503 2,484 2,492 3,500
2019/04/22 2,450 2,512 2,449 2,500 8,100
2019/04/19 2,500 2,519 2,493 2,500 3,700
2019/04/18 2,520 2,520 2,480 2,483 4,700
2019/04/17 2,479 2,505 2,464 2,492 4,500
2019/04/16 2,481 2,501 2,475 2,480 4,300
2019/04/15 2,439 2,499 2,400 2,488 6,400
2019/04/12 2,442 2,467 2,439 2,439 4,200
2019/04/11 2,436 2,456 2,436 2,441 1,500
2019/04/10 2,446 2,452 2,436 2,436 2,600
2019/04/09 2,454 2,457 2,445 2,450 6,100
2019/04/08 2,482 2,492 2,442 2,450 6,800
2019/04/05 2,450 2,477 2,441 2,474 4,600
2019/04/04 2,460 2,470 2,449 2,449 6,000
2019/04/03 2,436 2,471 2,436 2,453 6,700
2019/04/02 2,522 2,522 2,440 2,440 10,300
2019/04/01 2,535 2,535 2,500 2,523 5,300
2019/03/29 2,500 2,513 2,481 2,491 4,100
2019/03/28 2,498 2,523 2,475 2,508 7,200
2019/03/27 2,504 2,507 2,481 2,493 5,000
2019/03/26 2,444 2,511 2,444 2,502 12,400
2019/03/25 2,458 2,478 2,430 2,471 6,100
2019/03/22 2,459 2,482 2,430 2,482 5,300
2019/03/20 2,460 2,494 2,459 2,460 3,800
2019/03/19 2,470 2,470 2,433 2,460 5,200
2019/03/18 2,457 2,477 2,431 2,477 5,900
2019/03/15 2,494 2,504 2,429 2,429 8,400
2019/03/14 2,447 2,491 2,444 2,482 7,000
2019/03/13 2,500 2,505 2,413 2,413 9,300
2019/03/12 2,522 2,546 2,501 2,504 8,200
2019/03/11 2,461 2,513 2,443 2,485 4,000
2019/03/08 2,500 2,535 2,427 2,438 22,700
2019/03/07 2,558 2,582 2,528 2,572 8,300
2019/03/06 2,592 2,597 2,575 2,583 6,300
2019/03/05 2,580 2,604 2,566 2,592 5,400
2019/03/04 2,594 2,615 2,580 2,597 6,400
2019/03/01 2,550 2,575 2,543 2,575 5,100
2019/02/28 2,540 2,553 2,540 2,545 5,400
2019/02/27 2,537 2,556 2,530 2,541 6,900
2019/02/26 2,516 2,550 2,516 2,537 5,800
2019/02/25 2,517 2,540 2,500 2,523 4,800
2019/02/22 2,478 2,513 2,470 2,510 4,000
2019/02/21 2,540 2,545 2,488 2,508 8,400
2019/02/20 2,508 2,538 2,500 2,531 4,000
2019/02/19 2,524 2,538 2,488 2,520 7,200
2019/02/18 2,497 2,542 2,494 2,505 9,200
2019/02/15 2,478 2,478 2,448 2,471 6,200
2019/02/14 2,484 2,488 2,469 2,475 5,300
2019/02/13 2,496 2,502 2,450 2,486 5,900
2019/02/12 2,398 2,489 2,398 2,482 8,900
2019/02/08 2,411 2,436 2,377 2,410 13,100
2019/02/07 2,453 2,509 2,446 2,497 6,800
2019/02/06 2,485 2,503 2,450 2,453 8,800
2019/02/05 2,428 2,482 2,421 2,468 7,200
2019/02/04 2,380 2,429 2,380 2,429 5,200
2019/02/01 2,380 2,380 2,360 2,361 3,900
2019/01/31 2,352 2,379 2,352 2,363 6,000
2019/01/30 2,390 2,403 2,351 2,351 12,600
2019/01/29 2,383 2,399 2,383 2,390 4,100
2019/01/28 2,419 2,419 2,378 2,413 5,600
2019/01/25 2,365 2,406 2,365 2,400 3,100
2019/01/24 2,360 2,370 2,351 2,358 1,000
2019/01/23 2,353 2,370 2,345 2,360 3,500
2019/01/22 2,399 2,414 2,360 2,366 5,700
2019/01/21 2,400 2,413 2,359 2,386 9,400
2019/01/18 2,354 2,385 2,343 2,373 5,800
2019/01/17 2,385 2,385 2,322 2,354 4,100
2019/01/16 2,369 2,412 2,366 2,366 4,600
2019/01/15 2,331 2,374 2,304 2,368 9,400
2019/01/11 2,228 2,355 2,228 2,333 7,900
2019/01/10 2,228 2,241 2,196 2,238 7,500
2019/01/09 2,189 2,210 2,189 2,208 3,200
2019/01/08 2,212 2,220 2,183 2,189 8,200
2019/01/07 2,230 2,249 2,210 2,210 5,000
2019/01/04 2,211 2,211 2,160 2,180 7,600

このページの先頭へ