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
2007/12/28 175 175 173 174 64,000
2007/12/27 174 176 172 176 42,000
2007/12/26 172 175 172 175 47,000
2007/12/25 176 178 172 172 97,000
2007/12/21 175 175 174 175 102,000
2007/12/20 177 177 174 174 100,000
2007/12/19 181 182 176 176 314,000
2007/12/18 178 185 174 184 699,000
2007/12/17 177 178 175 178 147,000
2007/12/14 174 175 174 175 138,000
2007/12/13 175 177 174 174 150,000
2007/12/12 172 174 171 173 125,000
2007/12/11 172 174 172 173 72,000
2007/12/10 173 173 171 171 57,000
2007/12/07 172 173 171 172 82,000
2007/12/06 171 172 169 171 79,000
2007/12/05 171 171 169 171 89,000
2007/12/04 175 175 172 172 63,000
2007/12/03 175 178 174 175 168,000
2007/11/30 172 174 171 174 135,000
2007/11/29 172 174 172 174 114,000
2007/11/28 169 171 169 171 94,000
2007/11/27 166 170 166 167 80,000
2007/11/26 166 170 166 168 81,000
2007/11/22 163 168 163 167 73,000
2007/11/21 166 168 165 165 72,000
2007/11/20 164 167 163 165 149,000
2007/11/19 172 172 167 167 119,000
2007/11/16 167 167 165 165 57,000
2007/11/15 169 170 167 169 95,000
2007/11/14 165 168 164 167 76,000
2007/11/13 161 163 161 163 66,000
2007/11/12 162 163 161 162 87,000
2007/11/09 165 167 165 165 83,000
2007/11/08 168 169 167 167 81,000
2007/11/07 172 172 169 170 29,000
2007/11/06 169 172 169 170 34,000
2007/11/05 172 172 169 169 57,000
2007/11/02 172 174 172 172 79,000
2007/11/01 174 175 171 174 65,000
2007/10/31 173 174 173 173 36,000
2007/10/30 173 175 171 172 91,000
2007/10/29 171 171 170 171 47,000
2007/10/26 168 170 167 169 74,000
2007/10/25 169 170 168 169 71,000
2007/10/24 172 172 169 170 100,000
2007/10/23 171 172 171 172 70,000
2007/10/22 169 169 160 169 172,000
2007/10/19 173 173 171 172 88,000
2007/10/18 174 174 170 172 239,000
2007/10/17 178 178 173 174 251,000
2007/10/16 186 186 180 180 291,000
2007/10/15 186 189 186 189 276,000
2007/10/12 179 186 179 184 330,000
2007/10/11 181 181 179 181 111,000
2007/10/10 181 181 179 180 65,000
2007/10/09 180 180 178 180 99,000
2007/10/05 177 178 176 178 86,000
2007/10/04 179 179 176 177 79,000
2007/10/03 177 179 177 179 84,000
2007/10/02 179 180 177 179 187,000
2007/10/01 183 183 175 177 329,000
2007/09/28 187 191 187 188 226,000
2007/09/27 187 187 184 187 181,000
2007/09/26 183 184 180 183 277,000
2007/09/25 177 180 176 180 416,000
2007/09/21 176 179 175 178 848,000
2007/09/20 176 176 174 175 114,000
2007/09/19 172 174 172 174 56,000
2007/09/18 173 173 170 170 107,000
2007/09/14 173 174 171 171 243,000
2007/09/13 175 175 172 173 115,000
2007/09/12 177 178 175 176 92,000
2007/09/11 178 178 175 177 99,000
2007/09/10 174 178 173 177 104,000
2007/09/07 179 185 178 178 377,000
2007/09/06 175 176 174 174 98,000
2007/09/05 180 181 175 177 119,000
2007/09/04 180 181 179 180 68,000
2007/09/03 177 179 177 179 78,000
2007/08/31 174 176 174 176 62,000
2007/08/30 178 178 175 176 63,000
2007/08/29 175 175 171 174 111,000
2007/08/28 178 178 175 176 56,000
2007/08/27 180 180 177 178 70,000
2007/08/24 180 180 175 176 177,000
2007/08/23 173 176 170 175 120,000
2007/08/22 174 174 170 170 204,000
2007/08/21 169 174 168 173 243,000
2007/08/20 176 176 168 169 268,000
2007/08/17 179 180 169 170 206,000
2007/08/16 176 179 175 179 315,000
2007/08/15 184 184 179 182 209,000
2007/08/14 182 184 180 184 107,000
2007/08/13 184 185 175 181 164,000
2007/08/10 186 186 171 174 491,000
2007/08/09 187 188 186 187 139,000
2007/08/08 189 190 186 187 191,000
2007/08/07 193 193 189 189 111,000
2007/08/06 191 191 189 190 79,000
2007/08/03 190 193 189 193 261,000
2007/08/02 190 190 185 189 279,000
2007/08/01 195 195 188 189 206,000
2007/07/31 197 197 192 193 133,000
2007/07/30 194 194 190 194 270,000
2007/07/27 192 197 190 194 209,000
2007/07/26 201 202 197 197 198,000
2007/07/25 203 204 200 202 214,000
2007/07/24 204 205 204 204 147,000
2007/07/23 205 206 203 205 256,000
2007/07/20 208 213 206 207 614,000
2007/07/19 207 207 203 203 135,000
2007/07/18 205 207 204 204 259,000
2007/07/17 208 208 204 206 245,000
2007/07/13 202 206 202 204 235,000
2007/07/12 208 209 203 204 198,000
2007/07/11 209 210 208 208 226,000
2007/07/10 213 213 209 211 320,000
2007/07/09 211 223 209 213 2,280,000
2007/07/06 205 209 203 209 375,000
2007/07/05 205 207 203 204 373,000
2007/07/04 210 212 207 207 378,000
2007/07/03 214 214 208 210 549,000
2007/07/02 214 216 211 213 197,000
2007/06/29 219 219 214 215 191,000
2007/06/28 215 219 213 214 275,000
2007/06/27 213 216 209 213 570,000
2007/06/26 215 215 208 214 661,000
2007/06/25 223 225 216 216 401,000
2007/06/22 224 226 220 223 301,000
2007/06/21 223 227 223 225 348,000
2007/06/20 231 231 224 224 464,000
2007/06/19 227 230 226 229 637,000
2007/06/18 227 229 224 228 500,000
2007/06/15 230 230 223 227 470,000
2007/06/14 231 234 226 228 1,199,000
2007/06/13 224 239 224 233 2,675,000
2007/06/12 222 229 219 229 1,000,000
2007/06/11 229 230 221 222 651,000
2007/06/08 220 232 219 229 1,588,000
2007/06/07 223 228 221 224 945,000
2007/06/06 228 234 226 228 1,818,000
2007/06/05 220 233 219 228 3,396,000
2007/06/04 216 224 215 220 1,531,000
2007/06/01 216 228 215 219 3,424,000
2007/05/31 221 223 213 214 3,015,000
2007/05/30 210 226 209 221 8,643,000
2007/05/29 211 217 207 211 2,955,000
2007/05/28 201 219 199 217 4,259,000
2007/05/25 183 193 181 187 1,827,000
2007/05/24 179 197 179 187 2,425,000
2007/05/23 171 176 170 176 325,000
2007/05/22 170 170 168 170 63,000
2007/05/21 168 170 167 170 46,000
2007/05/18 167 169 166 168 53,000
2007/05/17 170 170 169 169 44,000
2007/05/16 170 170 168 170 47,000
2007/05/15 171 171 168 168 65,000
2007/05/14 168 170 168 170 62,000
2007/05/11 168 168 166 168 25,000
2007/05/10 167 168 167 167 25,000
2007/05/09 168 168 167 167 32,000
2007/05/08 171 171 168 169 27,000
2007/05/07 170 171 169 171 31,000
2007/05/02 169 169 168 168 16,000
2007/05/01 168 169 167 168 48,000
2007/04/27 168 171 167 170 88,000
2007/04/26 166 167 166 167 35,000
2007/04/25 165 167 165 166 20,000
2007/04/24 166 167 166 167 44,000
2007/04/23 164 165 163 164 60,000
2007/04/20 166 166 165 166 49,000
2007/04/19 166 167 164 165 78,000
2007/04/18 165 168 165 168 40,000
2007/04/17 168 168 165 165 63,000
2007/04/16 169 169 167 167 57,000
2007/04/13 169 169 166 168 74,000
2007/04/12 169 169 168 169 52,000
2007/04/11 169 170 169 169 31,000
2007/04/10 172 172 170 171 23,000
2007/04/09 170 171 170 171 43,000
2007/04/06 170 171 170 170 30,000
2007/04/05 173 173 171 171 20,000
2007/04/04 171 174 170 172 93,000
2007/04/03 171 171 169 169 84,000
2007/04/02 174 174 171 171 70,000
2007/03/30 173 176 173 173 152,000
2007/03/29 169 173 169 173 54,000
2007/03/28 170 171 169 170 129,000
2007/03/27 174 174 172 172 218,000
2007/03/26 174 175 173 175 578,000
2007/03/23 176 177 175 177 122,000
2007/03/22 174 176 174 174 63,000
2007/03/20 174 174 172 172 72,000
2007/03/19 173 173 171 172 55,000
2007/03/16 173 174 172 172 42,000
2007/03/15 173 174 172 173 79,000
2007/03/14 175 175 171 171 131,000
2007/03/13 179 179 176 176 113,000
2007/03/12 176 176 172 176 64,000
2007/03/09 175 176 174 174 118,000
2007/03/08 174 175 174 175 72,000
2007/03/07 173 175 173 173 59,000
2007/03/06 167 174 167 173 120,000
2007/03/05 175 175 170 170 126,000
2007/03/02 177 178 175 175 74,000
2007/03/01 178 180 176 176 97,000
2007/02/28 175 177 173 176 284,000
2007/02/27 184 184 182 183 116,000
2007/02/26 180 182 179 182 84,000
2007/02/23 181 181 178 180 80,000
2007/02/22 179 181 178 181 127,000
2007/02/21 182 182 178 179 192,000
2007/02/20 177 182 174 182 475,000
2007/02/19 188 190 187 189 202,000
2007/02/16 187 187 184 184 204,000
2007/02/15 181 191 177 186 611,000
2007/02/14 177 180 177 179 117,000
2007/02/13 174 177 173 175 73,000
2007/02/09 173 175 172 175 48,000
2007/02/08 177 177 172 173 81,000
2007/02/07 177 178 175 175 48,000
2007/02/06 179 179 178 178 52,000
2007/02/05 177 179 176 178 88,000
2007/02/02 173 179 172 175 241,000
2007/02/01 170 173 170 173 42,000
2007/01/31 172 172 170 170 49,000
2007/01/30 171 172 170 171 37,000
2007/01/29 170 171 170 171 32,000
2007/01/26 171 172 170 171 37,000
2007/01/25 173 173 170 171 52,000
2007/01/24 173 175 171 171 111,000
2007/01/23 172 174 171 174 106,000
2007/01/22 172 172 170 172 73,000
2007/01/19 170 170 169 169 59,000
2007/01/18 169 170 168 169 80,000
2007/01/17 167 169 167 168 27,000
2007/01/16 168 169 168 169 45,000
2007/01/15 170 170 169 170 66,000
2007/01/12 165 168 165 167 118,000
2007/01/11 163 167 163 164 69,000
2007/01/10 165 165 164 165 88,000
2007/01/09 160 165 160 164 59,000
2007/01/05 163 163 160 160 75,000
2007/01/04 167 168 164 164 63,000

このページの先頭へ