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

常磐興産(9675)の株価時系列情報

常磐興産(9675)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
2004/12/30 168 171 168 170 112,000
2004/12/29 167 169 165 169 302,000
2004/12/28 168 171 167 168 242,000
2004/12/27 164 170 163 168 353,000
2004/12/24 166 166 163 163 221,000
2004/12/22 167 167 164 165 212,000
2004/12/21 166 168 165 167 172,000
2004/12/20 165 167 163 165 226,000
2004/12/17 164 166 163 163 68,000
2004/12/16 166 166 163 165 69,000
2004/12/15 167 167 165 166 108,000
2004/12/14 166 166 163 166 133,000
2004/12/13 166 167 165 166 190,000
2004/12/10 166 168 165 167 243,000
2004/12/09 164 165 163 165 120,000
2004/12/08 164 165 163 165 100,000
2004/12/07 163 165 162 164 198,000
2004/12/06 166 166 163 163 249,000
2004/12/03 165 166 165 166 302,000
2004/12/02 169 169 166 167 259,000
2004/12/01 168 170 167 168 267,000
2004/11/30 174 174 169 169 1,038,000
2004/11/29 176 179 174 179 280,000
2004/11/26 176 176 173 176 313,000
2004/11/25 171 183 171 177 1,048,000
2004/11/24 171 173 170 172 75,000
2004/11/22 171 172 167 172 163,000
2004/11/19 170 174 170 171 145,000
2004/11/18 171 171 170 170 55,000
2004/11/17 170 171 169 170 125,000
2004/11/16 173 174 171 172 142,000
2004/11/15 173 173 170 173 80,000
2004/11/12 171 171 169 170 78,000
2004/11/11 175 175 170 170 98,000
2004/11/10 173 174 170 174 137,000
2004/11/09 175 176 173 173 155,000
2004/11/08 176 176 172 173 114,000
2004/11/05 170 175 170 175 204,000
2004/11/04 168 170 168 170 81,000
2004/11/02 170 170 167 168 76,000
2004/11/01 169 170 167 170 134,000
2004/10/29 168 169 165 169 200,000
2004/10/28 168 170 166 170 79,000
2004/10/27 167 170 166 167 94,000
2004/10/26 165 168 165 168 159,000
2004/10/25 165 167 165 166 104,000
2004/10/22 167 169 166 168 173,000
2004/10/21 167 170 167 167 202,000
2004/10/20 172 172 167 168 546,000
2004/10/19 175 177 174 174 107,000
2004/10/18 180 180 174 176 440,000
2004/10/15 174 179 172 177 445,000
2004/10/14 182 182 176 177 484,000
2004/10/13 184 185 179 182 964,000
2004/10/12 194 197 185 187 5,422,000
2004/10/08 167 184 167 182 5,892,000
2004/10/07 170 170 166 166 158,000
2004/10/06 168 174 166 170 433,000
2004/10/05 168 170 167 168 151,000
2004/10/04 170 170 167 170 100,000
2004/10/01 166 168 166 168 53,000
2004/09/30 168 168 165 165 55,000
2004/09/29 166 167 165 166 82,000
2004/09/28 167 167 165 166 62,000
2004/09/27 171 173 167 168 187,000
2004/09/24 168 174 167 174 432,000
2004/09/22 170 170 167 170 93,000
2004/09/21 172 173 168 171 93,000
2004/09/17 173 173 170 171 85,000
2004/09/16 172 174 171 171 68,000
2004/09/15 175 175 172 172 46,000
2004/09/14 174 176 174 175 53,000
2004/09/13 172 173 170 172 65,000
2004/09/10 172 175 171 172 137,000
2004/09/09 174 175 172 172 54,000
2004/09/08 173 173 172 172 31,000
2004/09/07 173 177 172 173 144,000
2004/09/06 176 183 176 178 490,000
2004/09/03 170 176 170 173 360,000
2004/09/02 168 170 166 168 138,000
2004/09/01 166 168 165 168 58,000
2004/08/31 169 169 165 165 44,000
2004/08/30 166 168 166 168 26,000
2004/08/27 166 166 165 166 35,000
2004/08/26 165 165 164 164 39,000
2004/08/25 163 164 162 164 42,000
2004/08/24 163 164 162 162 55,000
2004/08/23 162 163 162 162 34,000
2004/08/20 162 163 160 163 39,000
2004/08/19 161 163 160 161 66,000
2004/08/18 163 164 161 164 18,000
2004/08/17 162 164 160 162 50,000
2004/08/16 165 165 161 162 64,000
2004/08/13 163 163 162 162 40,000
2004/08/12 164 165 163 163 24,000
2004/08/11 165 165 161 162 114,000
2004/08/10 162 164 162 163 15,000
2004/08/09 161 164 161 161 26,000
2004/08/06 165 165 161 165 33,000
2004/08/05 167 168 165 165 38,000
2004/08/04 165 167 161 167 67,000
2004/08/03 167 167 166 166 27,000
2004/08/02 167 168 167 168 12,000
2004/07/30 169 169 166 168 52,000
2004/07/29 164 166 163 166 53,000
2004/07/28 165 167 163 166 50,000
2004/07/27 169 169 164 164 68,000
2004/07/26 170 170 166 166 91,000
2004/07/23 169 171 168 168 55,000
2004/07/22 168 170 168 168 43,000
2004/07/21 169 169 168 169 21,000
2004/07/20 170 170 165 166 55,000
2004/07/16 167 169 167 169 41,000
2004/07/15 171 171 165 170 102,000
2004/07/14 173 174 170 170 63,000
2004/07/13 174 174 170 173 44,000
2004/07/12 170 174 170 173 47,000
2004/07/09 169 171 169 170 32,000
2004/07/08 166 171 166 168 150,000
2004/07/07 169 169 165 166 77,000
2004/07/06 170 170 168 169 48,000
2004/07/05 170 170 165 170 108,000
2004/07/02 173 173 170 170 59,000
2004/07/01 171 173 171 172 34,000
2004/06/30 174 174 170 171 143,000
2004/06/29 171 174 171 173 89,000
2004/06/28 171 171 168 170 51,000
2004/06/25 171 172 168 170 60,000
2004/06/24 169 174 169 171 67,000
2004/06/23 174 175 170 174 70,000
2004/06/22 172 174 169 174 24,000
2004/06/21 170 175 170 172 99,000
2004/06/18 176 176 171 171 55,000
2004/06/17 177 178 172 176 79,000
2004/06/16 175 179 175 177 262,000
2004/06/15 171 174 168 172 200,000
2004/06/14 170 170 167 168 87,000
2004/06/11 166 170 166 170 149,000
2004/06/10 166 170 166 169 35,000
2004/06/09 166 169 165 165 103,000
2004/06/08 166 166 164 164 76,000
2004/06/07 161 165 160 164 37,000
2004/06/04 157 164 157 163 96,000
2004/06/03 164 165 156 160 242,000
2004/06/02 169 169 164 164 95,000
2004/06/01 168 170 167 167 115,000
2004/05/31 169 172 166 171 98,000
2004/05/28 169 170 165 169 113,000
2004/05/27 173 173 165 170 169,000
2004/05/26 170 178 170 172 120,000
2004/05/25 170 170 166 167 58,000
2004/05/24 169 174 168 173 74,000
2004/05/21 169 169 166 168 56,000
2004/05/20 172 174 168 171 61,000
2004/05/19 168 175 164 171 39,000
2004/05/18 156 164 156 162 82,000
2004/05/17 168 168 154 159 195,000
2004/05/14 170 170 164 167 173,000
2004/05/13 174 176 170 170 192,000
2004/05/12 167 176 162 167 448,000
2004/05/11 162 174 162 165 286,000
2004/05/10 184 184 165 165 149,000
2004/05/07 187 188 181 184 203,000
2004/05/06 189 196 188 188 206,000
2004/04/30 190 195 188 190 146,000
2004/04/28 187 194 187 192 221,000
2004/04/27 192 193 189 190 301,000
2004/04/26 200 202 195 196 200,000
2004/04/23 202 206 200 203 320,000
2004/04/22 205 206 202 202 166,000
2004/04/21 205 208 203 204 192,000
2004/04/20 203 209 202 209 341,000
2004/04/19 203 207 197 203 157,000
2004/04/16 209 211 204 208 213,000
2004/04/15 215 215 206 210 395,000
2004/04/14 208 216 204 214 1,294,000
2004/04/13 204 209 201 208 532,000
2004/04/12 199 205 197 204 427,000
2004/04/09 200 205 194 199 798,000
2004/04/08 197 210 196 205 2,091,000
2004/04/07 192 197 188 197 1,349,000
2004/04/06 189 195 188 195 1,169,000
2004/04/05 189 194 185 188 1,077,000
2004/04/02 168 205 168 182 3,697,000
2004/04/01 163 166 163 166 212,000
2004/03/31 163 164 161 163 119,000
2004/03/30 163 163 162 162 81,000
2004/03/29 164 164 160 162 154,000
2004/03/26 167 167 162 162 399,000
2004/03/25 168 169 166 167 493,000
2004/03/24 162 166 162 164 402,000
2004/03/23 163 163 160 161 139,000
2004/03/22 161 163 160 162 156,000
2004/03/19 161 161 159 160 108,000
2004/03/18 165 166 161 162 321,000
2004/03/17 158 162 158 162 522,000
2004/03/16 155 157 154 157 337,000
2004/03/15 151 155 151 155 334,000
2004/03/12 150 151 150 151 211,000
2004/03/11 150 151 150 151 215,000
2004/03/10 153 153 151 152 240,000
2004/03/09 152 153 150 152 186,000
2004/03/08 151 152 150 152 158,000
2004/03/05 153 153 149 151 353,000
2004/03/04 148 155 148 154 687,000
2004/03/03 148 148 146 148 220,000
2004/03/02 147 148 146 148 281,000
2004/03/01 145 146 144 145 260,000
2004/02/27 141 145 140 145 379,000
2004/02/26 141 141 140 141 269,000
2004/02/25 141 142 140 140 73,000
2004/02/24 143 143 141 141 53,000
2004/02/23 141 143 141 141 96,000
2004/02/20 140 141 140 141 134,000
2004/02/19 140 142 140 140 125,000
2004/02/18 143 143 141 141 153,000
2004/02/17 142 143 140 142 39,000
2004/02/16 140 143 139 141 242,000
2004/02/13 139 140 139 139 83,000
2004/02/12 138 140 138 139 29,000
2004/02/10 139 140 138 138 39,000
2004/02/09 139 140 137 137 132,000
2004/02/06 139 140 137 138 129,000
2004/02/05 140 140 138 138 95,000
2004/02/04 142 143 140 140 70,000
2004/02/03 145 145 141 144 86,000
2004/02/02 143 144 143 143 23,000
2004/01/30 143 145 141 142 93,000
2004/01/29 144 144 140 140 167,000
2004/01/28 144 145 142 144 106,000
2004/01/27 149 149 143 145 348,000
2004/01/26 149 149 145 149 238,000
2004/01/23 154 154 151 152 173,000
2004/01/22 147 156 147 155 632,000
2004/01/21 146 147 146 146 83,000
2004/01/20 149 152 146 146 375,000
2004/01/19 142 147 142 147 139,000
2004/01/16 141 144 141 143 89,000
2004/01/15 146 146 142 142 78,000
2004/01/14 143 146 140 146 55,000
2004/01/13 147 147 143 144 65,000
2004/01/09 145 147 145 147 64,000
2004/01/08 141 144 140 143 46,000
2004/01/07 140 141 140 140 46,000
2004/01/06 144 144 140 140 62,000
2004/01/05 145 145 137 142 71,000

このページの先頭へ