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
2010/12/30 120 121 118 118 132,000
2010/12/29 119 121 119 121 57,000
2010/12/28 121 121 120 120 37,000
2010/12/27 121 121 120 120 109,000
2010/12/24 121 122 121 121 46,000
2010/12/22 122 123 121 122 65,000
2010/12/21 121 123 121 123 54,000
2010/12/20 122 123 121 122 80,000
2010/12/17 123 123 122 122 97,000
2010/12/16 125 125 122 122 111,000
2010/12/15 126 126 124 125 143,000
2010/12/14 123 124 123 124 92,000
2010/12/13 123 124 122 124 78,000
2010/12/10 125 125 123 123 241,000
2010/12/09 126 127 125 127 287,000
2010/12/08 119 127 118 127 600,000
2010/12/07 118 119 117 119 51,000
2010/12/06 118 118 117 117 35,000
2010/12/03 118 118 117 117 50,000
2010/12/02 118 119 118 118 53,000
2010/12/01 117 118 117 117 26,000
2010/11/30 119 119 118 118 63,000
2010/11/29 117 119 117 119 67,000
2010/11/26 117 117 116 116 47,000
2010/11/25 117 117 116 116 35,000
2010/11/24 116 117 116 116 39,000
2010/11/22 119 119 117 117 89,000
2010/11/19 122 122 116 118 199,000
2010/11/18 115 122 115 121 166,000
2010/11/17 115 116 115 116 18,000
2010/11/16 116 117 115 115 25,000
2010/11/15 117 117 116 116 43,000
2010/11/12 116 117 115 116 44,000
2010/11/11 115 117 115 117 45,000
2010/11/10 113 116 113 115 61,000
2010/11/09 112 114 112 113 37,000
2010/11/08 114 114 112 112 51,000
2010/11/05 110 114 109 114 80,000
2010/11/04 108 110 108 109 42,000
2010/11/02 108 109 108 108 21,000
2010/11/01 110 110 108 109 42,000
2010/10/29 110 110 109 110 101,000
2010/10/28 112 112 111 111 75,000
2010/10/27 113 113 112 113 124,000
2010/10/26 116 116 115 115 57,000
2010/10/25 116 116 115 116 48,000
2010/10/22 116 116 115 116 28,000
2010/10/21 118 118 115 116 51,000
2010/10/20 118 118 117 117 39,000
2010/10/19 119 120 118 118 40,000
2010/10/18 120 120 118 119 51,000
2010/10/15 121 121 119 120 76,000
2010/10/14 123 124 120 121 116,000
2010/10/13 122 123 122 122 56,000
2010/10/12 124 125 123 123 44,000
2010/10/08 121 124 121 124 55,000
2010/10/07 120 121 120 121 68,000
2010/10/06 122 122 121 122 26,000
2010/10/05 123 123 120 120 43,000
2010/10/04 124 124 122 122 66,000
2010/10/01 127 127 123 123 109,000
2010/09/30 128 128 127 128 48,000
2010/09/29 127 128 127 128 65,000
2010/09/28 127 127 126 127 336,000
2010/09/27 133 133 129 129 1,162,000
2010/09/24 132 133 132 132 160,000
2010/09/22 132 133 132 132 52,000
2010/09/21 133 133 132 132 47,000
2010/09/17 132 133 131 132 67,000
2010/09/16 132 133 131 131 25,000
2010/09/15 132 132 131 132 57,000
2010/09/14 132 132 131 132 43,000
2010/09/13 132 132 132 132 34,000
2010/09/10 132 134 132 132 121,000
2010/09/09 133 134 132 132 34,000
2010/09/08 133 133 132 133 26,000
2010/09/07 132 133 132 133 33,000
2010/09/06 133 133 132 133 48,000
2010/09/03 131 132 131 132 18,000
2010/09/02 132 133 131 131 87,000
2010/09/01 130 131 129 131 66,000
2010/08/31 132 132 129 129 55,000
2010/08/30 130 132 130 132 66,000
2010/08/27 128 129 127 129 35,000
2010/08/26 127 127 126 127 21,000
2010/08/25 126 127 125 127 65,000
2010/08/24 126 127 125 127 29,000
2010/08/23 126 127 126 126 39,000
2010/08/20 126 126 125 125 36,000
2010/08/19 127 128 126 127 36,000
2010/08/18 126 127 126 127 25,000
2010/08/17 124 126 124 126 28,000
2010/08/16 126 126 124 125 53,000
2010/08/13 123 126 123 126 72,000
2010/08/12 124 125 124 125 82,000
2010/08/11 125 126 125 125 46,000
2010/08/10 127 127 126 127 42,000
2010/08/09 127 127 126 127 32,000
2010/08/06 126 128 126 127 36,000
2010/08/05 125 126 125 126 23,000
2010/08/04 127 127 125 125 40,000
2010/08/03 126 127 126 126 23,000
2010/08/02 125 126 125 126 64,000
2010/07/30 128 128 126 126 82,000
2010/07/29 128 128 127 128 37,000
2010/07/28 127 128 127 128 29,000
2010/07/27 126 127 126 126 27,000
2010/07/26 126 128 126 126 24,000
2010/07/23 126 126 126 126 38,000
2010/07/22 126 126 125 125 30,000
2010/07/21 127 127 125 125 131,000
2010/07/20 128 128 127 128 48,000
2010/07/16 128 129 127 128 40,000
2010/07/15 131 131 128 128 75,000
2010/07/14 129 130 129 130 37,000
2010/07/13 129 129 128 128 46,000
2010/07/12 128 128 128 128 14,000
2010/07/09 128 128 127 127 34,000
2010/07/08 129 129 127 127 83,000
2010/07/07 130 130 127 128 77,000
2010/07/06 128 129 128 129 24,000
2010/07/05 129 129 128 129 46,000
2010/07/02 127 129 127 129 50,000
2010/07/01 128 129 127 127 63,000
2010/06/30 130 130 128 128 38,000
2010/06/29 130 131 129 130 22,000
2010/06/28 129 130 128 130 30,000
2010/06/25 129 129 128 129 20,000
2010/06/24 129 129 128 128 23,000
2010/06/23 130 130 129 129 41,000
2010/06/22 131 131 130 131 26,000
2010/06/21 130 131 130 131 55,000
2010/06/18 131 131 130 130 31,000
2010/06/17 131 132 131 132 19,000
2010/06/16 130 131 129 131 67,000
2010/06/15 130 130 129 129 40,000
2010/06/14 129 131 129 130 53,000
2010/06/11 129 129 128 128 127,000
2010/06/10 128 129 128 128 21,000
2010/06/09 129 129 128 129 21,000
2010/06/08 128 129 128 129 35,000
2010/06/07 129 129 127 128 59,000
2010/06/04 130 130 129 130 26,000
2010/06/03 129 129 128 129 33,000
2010/06/02 129 129 128 128 48,000
2010/06/01 130 130 129 129 37,000
2010/05/31 130 130 129 130 45,000
2010/05/28 129 130 128 128 82,000
2010/05/27 128 128 127 127 49,000
2010/05/26 129 130 127 127 85,000
2010/05/25 131 131 129 129 65,000
2010/05/24 130 131 130 130 69,000
2010/05/21 129 131 129 130 121,000
2010/05/20 132 132 130 131 145,000
2010/05/19 135 135 133 134 45,000
2010/05/18 134 135 132 135 77,000
2010/05/17 137 137 131 132 197,000
2010/05/14 136 137 136 136 45,000
2010/05/13 137 138 136 136 50,000
2010/05/12 137 137 136 137 31,000
2010/05/11 137 138 135 135 79,000
2010/05/10 136 137 135 136 69,000
2010/05/07 137 137 135 135 130,000
2010/05/06 139 140 138 138 74,000
2010/04/30 141 141 139 139 96,000
2010/04/28 141 141 139 141 86,000
2010/04/27 142 142 140 142 145,000
2010/04/26 140 141 140 140 41,000
2010/04/23 140 141 140 140 46,000
2010/04/22 142 142 140 140 41,000
2010/04/21 140 141 139 141 99,000
2010/04/20 140 141 140 141 20,000
2010/04/19 141 141 139 139 60,000
2010/04/16 143 143 142 142 71,000
2010/04/15 144 145 144 144 162,000
2010/04/14 142 144 142 144 79,000
2010/04/13 142 143 141 141 55,000
2010/04/12 143 143 142 142 109,000
2010/04/09 140 143 140 142 108,000
2010/04/08 141 141 140 140 51,000
2010/04/07 141 142 140 141 52,000
2010/04/06 141 141 140 140 81,000
2010/04/05 140 141 140 140 64,000
2010/04/02 141 141 139 140 59,000
2010/04/01 140 141 139 141 68,000
2010/03/31 139 141 139 139 134,000
2010/03/30 140 140 138 140 70,000
2010/03/29 139 140 138 138 334,000
2010/03/26 142 144 142 143 889,000
2010/03/25 142 143 141 142 153,000
2010/03/24 142 143 141 143 116,000
2010/03/23 141 142 141 142 73,000
2010/03/19 141 142 141 141 67,000
2010/03/18 140 141 140 141 28,000
2010/03/17 140 141 140 140 52,000
2010/03/16 140 141 140 140 72,000
2010/03/15 141 141 140 140 76,000
2010/03/12 138 140 138 140 147,000
2010/03/11 138 138 137 138 54,000
2010/03/10 137 138 137 137 104,000
2010/03/09 138 138 137 137 37,000
2010/03/08 139 139 137 137 79,000
2010/03/05 137 139 137 139 92,000
2010/03/04 137 137 136 137 70,000
2010/03/03 138 138 137 137 63,000
2010/03/02 137 138 136 138 79,000
2010/03/01 137 138 136 137 73,000
2010/02/26 135 136 135 136 45,000
2010/02/25 135 136 135 136 32,000
2010/02/24 135 136 135 135 50,000
2010/02/23 135 137 134 137 170,000
2010/02/22 134 135 134 135 64,000
2010/02/19 135 135 134 134 66,000
2010/02/18 136 136 134 135 120,000
2010/02/17 136 136 135 136 183,000
2010/02/16 135 136 135 135 60,000
2010/02/15 135 135 134 134 88,000
2010/02/12 138 138 134 135 202,000
2010/02/10 139 139 136 138 134,000
2010/02/09 140 140 138 138 70,000
2010/02/08 143 144 140 140 107,000
2010/02/05 144 144 142 142 39,000
2010/02/04 144 145 144 144 31,000
2010/02/03 144 145 143 144 33,000
2010/02/02 144 145 144 144 20,000
2010/02/01 145 145 144 144 30,000
2010/01/29 144 145 144 144 57,000
2010/01/28 146 147 145 146 98,000
2010/01/27 146 147 146 146 50,000
2010/01/26 146 147 146 146 24,000
2010/01/25 147 147 146 146 24,000
2010/01/22 149 149 146 147 69,000
2010/01/21 147 149 147 149 42,000
2010/01/20 149 149 148 148 14,000
2010/01/19 149 149 148 149 18,000
2010/01/18 148 149 148 149 15,000
2010/01/15 148 148 147 148 46,000
2010/01/14 148 149 148 149 49,000
2010/01/13 148 149 147 147 39,000
2010/01/12 149 149 148 149 22,000
2010/01/08 149 149 147 149 34,000
2010/01/07 147 148 147 148 14,000
2010/01/06 147 149 146 149 27,000
2010/01/05 149 149 147 147 35,000
2010/01/04 149 149 148 149 31,000

このページの先頭へ