御園座(9664)の株価時系列情報
御園座(9664)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 |
---|---|---|---|---|---|
2014/12/30 | 248 | 248 | 248 | 248 | 1,000 |
2014/12/29 | 242 | 245 | 242 | 245 | 3,000 |
2014/12/26 | 245 | 245 | 245 | 245 | 6,000 |
2014/12/25 | 242 | 242 | 238 | 241 | 24,000 |
2014/12/24 | 242 | 243 | 242 | 242 | 22,000 |
2014/12/22 | 243 | 244 | 242 | 242 | 27,000 |
2014/12/19 | 243 | 243 | 243 | 243 | 3,000 |
2014/12/18 | 246 | 247 | 245 | 245 | 15,000 |
2014/12/17 | 243 | 247 | 242 | 245 | 12,000 |
2014/12/16 | 245 | 245 | 243 | 243 | 9,000 |
2014/12/15 | 246 | 246 | 245 | 246 | 16,000 |
2014/12/12 | 245 | 245 | 245 | 245 | 5,000 |
2014/12/11 | 246 | 246 | 246 | 246 | 4,000 |
2014/12/10 | 250 | 250 | 249 | 249 | 4,000 |
2014/12/09 | 248 | 252 | 248 | 252 | 4,000 |
2014/12/08 | 249 | 255 | 245 | 249 | 14,000 |
2014/12/05 | 248 | 256 | 248 | 256 | 8,000 |
2014/12/04 | 245 | 250 | 245 | 245 | 23,000 |
2014/12/03 | 245 | 246 | 244 | 246 | 14,000 |
2014/12/02 | 246 | 247 | 245 | 245 | 16,000 |
2014/11/28 | 251 | 251 | 250 | 250 | 2,000 |
2014/11/27 | 250 | 259 | 249 | 258 | 23,000 |
2014/11/26 | 248 | 248 | 248 | 248 | 3,000 |
2014/11/25 | 247 | 248 | 245 | 248 | 5,000 |
2014/11/21 | 246 | 246 | 245 | 245 | 23,000 |
2014/11/20 | 251 | 251 | 248 | 250 | 4,000 |
2014/11/19 | 246 | 250 | 245 | 250 | 5,000 |
2014/11/18 | 245 | 245 | 245 | 245 | 5,000 |
2014/11/17 | 250 | 250 | 247 | 250 | 11,000 |
2014/11/14 | 245 | 250 | 245 | 245 | 9,000 |
2014/11/13 | 246 | 248 | 245 | 245 | 7,000 |
2014/11/12 | 246 | 246 | 246 | 246 | 3,000 |
2014/11/11 | 246 | 250 | 245 | 245 | 16,000 |
2014/11/10 | 248 | 249 | 246 | 246 | 9,000 |
2014/11/07 | 245 | 246 | 245 | 245 | 11,000 |
2014/11/06 | 245 | 247 | 245 | 245 | 8,000 |
2014/11/05 | 245 | 245 | 245 | 245 | 1,000 |
2014/11/04 | 247 | 249 | 246 | 246 | 4,000 |
2014/10/31 | 245 | 246 | 245 | 245 | 15,000 |
2014/10/30 | 246 | 246 | 246 | 246 | 1,000 |
2014/10/29 | 248 | 248 | 248 | 248 | 1,000 |
2014/10/28 | 248 | 249 | 245 | 246 | 6,000 |
2014/10/27 | 245 | 245 | 245 | 245 | 3,000 |
2014/10/24 | 245 | 245 | 245 | 245 | 2,000 |
2014/10/23 | 246 | 246 | 245 | 245 | 4,000 |
2014/10/22 | 246 | 246 | 246 | 246 | 1,000 |
2014/10/20 | 236 | 250 | 236 | 250 | 7,000 |
2014/10/17 | 239 | 239 | 236 | 236 | 3,000 |
2014/10/16 | 244 | 244 | 230 | 238 | 15,000 |
2014/10/14 | 250 | 250 | 244 | 249 | 12,000 |
2014/10/09 | 250 | 250 | 250 | 250 | 10,000 |
2014/10/08 | 250 | 250 | 250 | 250 | 3,000 |
2014/10/07 | 250 | 255 | 250 | 254 | 4,000 |
2014/10/06 | 253 | 253 | 253 | 253 | 1,000 |
2014/10/03 | 254 | 254 | 251 | 251 | 4,000 |
2014/10/02 | 260 | 260 | 255 | 255 | 4,000 |
2014/10/01 | 257 | 257 | 257 | 257 | 2,000 |
2014/09/30 | 265 | 266 | 265 | 265 | 5,000 |
2014/09/29 | 256 | 256 | 250 | 255 | 7,000 |
2014/09/26 | 250 | 260 | 250 | 260 | 5,000 |
2014/09/25 | 250 | 255 | 245 | 255 | 26,000 |
2014/09/24 | 247 | 250 | 247 | 250 | 8,000 |
2014/09/22 | 250 | 250 | 247 | 250 | 10,000 |
2014/09/19 | 250 | 250 | 247 | 247 | 4,000 |
2014/09/18 | 245 | 247 | 245 | 247 | 3,000 |
2014/09/17 | 250 | 250 | 245 | 245 | 8,000 |
2014/09/16 | 240 | 250 | 235 | 250 | 16,000 |
2014/09/12 | 240 | 240 | 240 | 240 | 1,000 |
2014/09/11 | 250 | 250 | 243 | 243 | 9,000 |
2014/09/10 | 250 | 250 | 237 | 250 | 18,000 |
2014/09/09 | 250 | 250 | 250 | 250 | 5,000 |
2014/09/08 | 245 | 245 | 245 | 245 | 2,000 |
2014/09/05 | 249 | 249 | 246 | 246 | 3,000 |
2014/09/04 | 249 | 249 | 245 | 245 | 2,000 |
2014/09/03 | 244 | 249 | 244 | 248 | 4,000 |
2014/09/02 | 244 | 249 | 244 | 249 | 3,000 |
2014/09/01 | 242 | 242 | 242 | 242 | 3,000 |
2014/08/29 | 246 | 250 | 246 | 250 | 5,000 |
2014/08/28 | 241 | 246 | 241 | 246 | 8,000 |
2014/08/27 | 240 | 242 | 240 | 242 | 7,000 |
2014/08/26 | 239 | 240 | 239 | 240 | 3,000 |
2014/08/25 | 238 | 238 | 238 | 238 | 4,000 |
2014/08/22 | 235 | 237 | 233 | 237 | 12,000 |
2014/08/21 | 234 | 234 | 233 | 233 | 5,000 |
2014/08/20 | 234 | 234 | 233 | 233 | 5,000 |
2014/08/19 | 234 | 236 | 234 | 236 | 3,000 |
2014/08/18 | 233 | 237 | 233 | 235 | 7,000 |
2014/08/15 | 233 | 233 | 233 | 233 | 3,000 |
2014/08/14 | 240 | 240 | 234 | 234 | 7,000 |
2014/08/13 | 240 | 240 | 240 | 240 | 1,000 |
2014/08/12 | 235 | 238 | 235 | 238 | 4,000 |
2014/08/11 | 237 | 237 | 233 | 233 | 5,000 |
2014/08/08 | 240 | 241 | 235 | 240 | 11,000 |
2014/08/07 | 236 | 236 | 236 | 236 | 5,000 |
2014/08/06 | 234 | 236 | 234 | 235 | 3,000 |
2014/08/05 | 237 | 238 | 236 | 236 | 12,000 |
2014/08/04 | 232 | 235 | 232 | 235 | 5,000 |
2014/08/01 | 232 | 232 | 230 | 231 | 8,000 |
2014/07/31 | 231 | 233 | 231 | 233 | 2,000 |
2014/07/30 | 236 | 236 | 232 | 232 | 7,000 |
2014/07/28 | 233 | 236 | 233 | 236 | 3,000 |
2014/07/25 | 231 | 234 | 231 | 232 | 15,000 |
2014/07/24 | 240 | 240 | 234 | 234 | 7,000 |
2014/07/23 | 236 | 240 | 235 | 235 | 8,000 |
2014/07/22 | 236 | 238 | 234 | 238 | 20,000 |
2014/07/18 | 236 | 236 | 236 | 236 | 1,000 |
2014/07/16 | 237 | 237 | 236 | 236 | 6,000 |
2014/07/15 | 241 | 241 | 238 | 238 | 6,000 |
2014/07/14 | 240 | 240 | 237 | 237 | 6,000 |
2014/07/11 | 239 | 239 | 239 | 239 | 1,000 |
2014/07/10 | 240 | 240 | 240 | 240 | 2,000 |
2014/07/08 | 235 | 235 | 235 | 235 | 1,000 |
2014/07/07 | 239 | 239 | 239 | 239 | 4,000 |
2014/07/04 | 235 | 239 | 235 | 239 | 5,000 |
2014/07/02 | 231 | 235 | 231 | 235 | 8,000 |
2014/07/01 | 239 | 239 | 232 | 232 | 4,000 |
2014/06/30 | 230 | 235 | 230 | 235 | 17,000 |
2014/06/27 | 234 | 234 | 231 | 231 | 9,000 |
2014/06/26 | 234 | 239 | 234 | 239 | 6,000 |
2014/06/25 | 230 | 230 | 230 | 230 | 4,000 |
2014/06/24 | 232 | 233 | 230 | 232 | 13,000 |
2014/06/23 | 234 | 235 | 234 | 235 | 2,000 |
2014/06/20 | 231 | 232 | 231 | 232 | 7,000 |
2014/06/19 | 236 | 236 | 236 | 236 | 1,000 |
2014/06/18 | 235 | 235 | 230 | 235 | 12,000 |
2014/06/17 | 239 | 239 | 235 | 235 | 3,000 |
2014/06/16 | 239 | 239 | 239 | 239 | 1,000 |
2014/06/13 | 238 | 239 | 235 | 235 | 4,000 |
2014/06/12 | 237 | 237 | 234 | 234 | 5,000 |
2014/06/11 | 234 | 234 | 233 | 233 | 10,000 |
2014/06/09 | 239 | 239 | 239 | 239 | 3,000 |
2014/06/06 | 236 | 236 | 236 | 236 | 1,000 |
2014/06/05 | 237 | 240 | 237 | 240 | 3,000 |
2014/06/04 | 235 | 235 | 235 | 235 | 1,000 |
2014/06/03 | 239 | 239 | 235 | 235 | 3,000 |
2014/06/02 | 237 | 237 | 237 | 237 | 1,000 |
2014/05/30 | 236 | 236 | 236 | 236 | 1,000 |
2014/05/29 | 236 | 236 | 236 | 236 | 1,000 |
2014/05/28 | 235 | 236 | 235 | 236 | 2,000 |
2014/05/27 | 240 | 240 | 240 | 240 | 2,000 |
2014/05/26 | 236 | 236 | 236 | 236 | 1,000 |
2014/05/23 | 240 | 240 | 240 | 240 | 4,000 |
2014/05/21 | 235 | 238 | 234 | 238 | 4,000 |
2014/05/20 | 235 | 236 | 235 | 236 | 2,000 |
2014/05/19 | 236 | 236 | 236 | 236 | 1,000 |
2014/05/16 | 234 | 241 | 234 | 241 | 4,000 |
2014/05/14 | 233 | 240 | 233 | 240 | 5,000 |
2014/05/13 | 235 | 235 | 235 | 235 | 1,000 |
2014/05/12 | 231 | 231 | 231 | 231 | 5,000 |
2014/05/09 | 240 | 240 | 235 | 235 | 5,000 |
2014/05/08 | 239 | 240 | 239 | 240 | 2,000 |
2014/05/07 | 242 | 242 | 240 | 240 | 2,000 |
2014/05/02 | 237 | 237 | 237 | 237 | 3,000 |
2014/04/30 | 241 | 241 | 232 | 235 | 13,000 |
2014/04/25 | 246 | 247 | 244 | 244 | 3,000 |
2014/04/23 | 243 | 243 | 243 | 243 | 1,000 |
2014/04/22 | 244 | 244 | 244 | 244 | 1,000 |
2014/04/21 | 243 | 245 | 243 | 245 | 3,000 |
2014/04/17 | 240 | 245 | 231 | 245 | 11,000 |
2014/04/16 | 243 | 247 | 243 | 247 | 3,000 |
2014/04/15 | 254 | 254 | 244 | 244 | 18,000 |
2014/04/14 | 249 | 249 | 247 | 247 | 4,000 |
2014/04/11 | 249 | 250 | 249 | 249 | 5,000 |
2014/04/10 | 249 | 250 | 249 | 249 | 4,000 |
2014/04/09 | 249 | 249 | 249 | 249 | 18,000 |
2014/04/08 | 249 | 249 | 249 | 249 | 15,000 |
2014/04/07 | 247 | 250 | 247 | 250 | 6,000 |
2014/04/04 | 250 | 250 | 250 | 250 | 1,000 |
2014/04/03 | 244 | 250 | 244 | 250 | 8,000 |
2014/04/02 | 243 | 245 | 243 | 245 | 6,000 |
2014/04/01 | 243 | 243 | 243 | 243 | 2,000 |
2014/03/31 | 251 | 251 | 240 | 242 | 8,000 |
2014/03/27 | 237 | 250 | 237 | 250 | 4,000 |
2014/03/26 | 250 | 259 | 248 | 259 | 10,000 |
2014/03/25 | 250 | 250 | 249 | 249 | 7,000 |
2014/03/24 | 249 | 250 | 247 | 250 | 3,000 |
2014/03/20 | 248 | 250 | 248 | 250 | 10,000 |
2014/03/19 | 250 | 251 | 247 | 247 | 5,000 |
2014/03/18 | 245 | 250 | 245 | 250 | 2,000 |
2014/03/17 | 244 | 250 | 244 | 250 | 2,000 |
2014/03/14 | 253 | 253 | 250 | 250 | 8,000 |
2014/03/13 | 254 | 254 | 254 | 254 | 1,000 |
2014/03/12 | 251 | 255 | 250 | 254 | 7,000 |
2014/03/11 | 251 | 251 | 251 | 251 | 1,000 |
2014/03/10 | 254 | 254 | 250 | 251 | 5,000 |
2014/03/07 | 256 | 257 | 250 | 250 | 14,000 |
2014/03/05 | 252 | 255 | 251 | 253 | 6,000 |
2014/03/04 | 252 | 252 | 251 | 251 | 3,000 |
2014/03/03 | 251 | 257 | 250 | 257 | 8,000 |
2014/02/28 | 251 | 255 | 251 | 251 | 8,000 |
2014/02/26 | 251 | 251 | 251 | 251 | 2,000 |
2014/02/25 | 251 | 252 | 251 | 252 | 2,000 |
2014/02/24 | 251 | 251 | 251 | 251 | 2,000 |
2014/02/21 | 255 | 255 | 251 | 251 | 9,000 |
2014/02/20 | 252 | 254 | 252 | 254 | 4,000 |
2014/02/19 | 252 | 252 | 252 | 252 | 2,000 |
2014/02/18 | 253 | 253 | 251 | 251 | 5,000 |
2014/02/17 | 253 | 253 | 252 | 253 | 9,000 |
2014/02/14 | 255 | 255 | 255 | 255 | 9,000 |
2014/02/13 | 252 | 252 | 252 | 252 | 1,000 |
2014/02/12 | 251 | 251 | 251 | 251 | 1,000 |
2014/02/10 | 245 | 259 | 245 | 259 | 10,000 |
2014/02/07 | 248 | 253 | 248 | 251 | 11,000 |
2014/02/06 | 251 | 264 | 250 | 264 | 12,000 |
2014/02/05 | 251 | 251 | 251 | 251 | 1,000 |
2014/02/04 | 255 | 255 | 251 | 251 | 8,000 |
2014/02/03 | 262 | 265 | 258 | 258 | 3,000 |
2014/01/31 | 260 | 267 | 255 | 256 | 16,000 |
2014/01/30 | 254 | 254 | 254 | 254 | 5,000 |
2014/01/29 | 254 | 260 | 254 | 254 | 7,000 |
2014/01/28 | 257 | 265 | 254 | 254 | 11,000 |
2014/01/27 | 260 | 260 | 250 | 256 | 14,000 |
2014/01/24 | 267 | 267 | 260 | 260 | 4,000 |
2014/01/23 | 260 | 267 | 260 | 267 | 3,000 |
2014/01/22 | 265 | 265 | 259 | 265 | 6,000 |
2014/01/20 | 269 | 269 | 257 | 265 | 6,000 |
2014/01/17 | 258 | 260 | 257 | 260 | 6,000 |
2014/01/16 | 260 | 264 | 260 | 264 | 4,000 |
2014/01/15 | 256 | 260 | 256 | 260 | 2,000 |
2014/01/14 | 270 | 270 | 270 | 270 | 5,000 |
2014/01/10 | 269 | 269 | 260 | 260 | 7,000 |
2014/01/09 | 262 | 270 | 260 | 265 | 5,000 |
2014/01/08 | 260 | 269 | 260 | 269 | 8,000 |
2014/01/07 | 255 | 268 | 252 | 260 | 14,000 |
2014/01/06 | 252 | 260 | 250 | 250 | 16,000 |