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

両毛システムズ(9691)の株価時系列情報

両毛システムズ(9691)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
2004/12/30 775 775 775 775 500
2004/12/29 780 780 770 771 9,500
2004/12/27 776 776 766 766 1,000
2004/12/24 776 776 776 776 1,000
2004/12/22 780 780 780 780 500
2004/12/21 753 780 753 780 2,500
2004/12/20 762 762 760 760 7,000
2004/12/16 760 760 760 760 1,000
2004/12/15 760 760 760 760 4,000
2004/12/14 770 770 770 770 1,000
2004/12/10 760 760 760 760 1,500
2004/12/09 764 764 760 760 2,000
2004/12/08 780 780 780 780 1,500
2004/12/06 780 780 780 780 500
2004/12/03 768 768 768 768 1,000
2004/12/02 752 765 752 762 3,000
2004/11/30 770 770 770 770 1,000
2004/11/29 771 771 771 771 1,000
2004/11/26 751 771 751 771 4,000
2004/11/25 798 798 798 798 1,000
2004/11/22 807 807 807 807 1,000
2004/11/18 815 815 815 815 500
2004/11/17 810 820 795 820 2,000
2004/11/16 810 810 810 810 500
2004/11/15 820 820 800 800 2,000
2004/11/11 780 780 780 780 2,000
2004/11/09 779 779 779 779 500
2004/11/08 779 779 773 773 1,000
2004/11/01 791 791 791 791 500
2004/10/29 810 810 810 810 1,000
2004/10/28 820 820 820 820 500
2004/10/27 820 820 820 820 1,500
2004/10/26 820 820 820 820 500
2004/10/08 860 860 860 860 500
2004/09/27 874 874 874 874 1,000
2004/09/24 874 874 874 874 500
2004/09/21 870 870 870 870 500
2004/09/17 870 870 870 870 1,500
2004/09/07 880 900 880 900 1,000
2004/08/27 890 890 890 890 500
2004/08/25 900 900 900 900 1,000
2004/08/17 910 920 910 920 2,000
2004/08/16 900 900 900 900 1,000
2004/08/13 890 890 890 890 500
2004/08/12 900 900 900 900 2,500
2004/08/09 870 880 870 880 2,500
2004/08/06 860 870 860 870 1,000
2004/07/29 940 940 940 940 1,000
2004/07/27 950 950 950 950 1,000
2004/07/26 950 950 950 950 500
2004/07/23 950 950 950 950 2,500
2004/07/21 950 950 950 950 500
2004/07/20 960 960 960 960 500
2004/07/16 960 960 960 960 3,000
2004/07/15 940 960 940 960 1,500
2004/07/14 940 940 940 940 500
2004/07/09 950 950 950 950 2,000
2004/07/08 950 950 950 950 2,000
2004/07/07 960 970 950 950 5,000
2004/07/06 969 970 969 970 3,500
2004/07/05 949 970 949 970 2,500
2004/07/02 930 970 930 970 3,000
2004/07/01 950 950 920 930 2,500
2004/06/30 950 950 950 950 5,000
2004/06/29 923 923 920 920 1,000
2004/06/28 920 920 920 920 1,500
2004/06/25 905 905 905 905 500
2004/06/23 920 920 920 920 500
2004/06/21 950 950 940 940 1,500
2004/06/18 949 949 940 940 1,500
2004/06/15 950 950 950 950 500
2004/06/14 950 950 940 940 1,000
2004/06/09 892 892 892 892 500
2004/06/04 845 845 845 845 500
2004/05/27 905 905 905 905 1,000
2004/05/21 870 870 870 870 500
2004/05/20 880 930 880 930 1,000
2004/05/19 900 900 875 880 3,500
2004/05/18 829 870 829 870 1,500
2004/05/17 820 840 820 840 1,500
2004/05/14 910 910 900 900 1,500
2004/05/13 930 930 930 930 500
2004/05/12 900 950 890 950 3,500
2004/05/11 910 930 910 930 2,000
2004/05/10 940 940 940 940 500
2004/05/07 960 960 960 960 1,000
2004/05/06 960 980 960 980 1,000
2004/04/30 979 979 930 930 3,500
2004/04/28 988 990 988 990 3,000
2004/04/27 1,000 1,000 1,000 1,000 500
2004/04/26 1,000 1,010 980 1,010 2,500
2004/04/23 1,030 1,040 950 1,010 17,500
2004/04/22 1,010 1,010 1,010 1,010 9,000
2004/04/21 851 901 850 901 14,500
2004/04/20 819 819 801 801 2,000
2004/04/16 820 820 810 810 1,000
2004/04/15 819 819 800 800 2,000
2004/04/14 791 817 790 817 1,500
2004/04/13 787 797 787 787 3,000
2004/04/09 827 827 797 797 1,000
2004/04/07 790 790 790 790 500
2004/04/06 805 805 800 800 2,500
2004/04/05 815 815 805 805 1,000
2004/04/02 830 830 800 800 2,500
2004/04/01 800 830 800 830 2,000
2004/03/31 775 775 775 775 1,000
2004/03/30 750 751 750 751 11,000
2004/03/29 730 735 730 735 1,000
2004/03/26 720 730 720 730 1,000
2004/03/25 699 720 699 720 8,000
2004/03/22 700 710 690 690 2,500
2004/03/19 700 700 700 700 500
2004/03/18 680 700 670 695 6,500
2004/03/17 680 680 680 680 1,500
2004/03/16 690 690 680 680 2,000
2004/03/15 688 690 688 688 4,000
2004/03/03 705 705 705 705 1,000
2004/02/26 649 649 649 649 1,000
2004/02/25 649 649 649 649 500
2004/02/24 650 650 650 650 1,500
2004/02/23 650 650 650 650 500
2004/02/19 650 650 650 650 1,000
2004/02/18 650 650 650 650 1,500
2004/02/12 647 647 647 647 1,000
2004/02/10 645 645 645 645 1,000
2004/02/09 645 645 645 645 1,000
2004/02/06 640 640 640 640 500
2004/02/05 650 650 635 650 1,500
2004/02/03 650 650 630 630 2,500
2004/01/29 660 660 650 650 3,000
2004/01/27 645 645 645 645 1,000
2004/01/26 636 636 636 636 1,000
2004/01/23 635 635 635 635 500
2004/01/22 628 628 628 628 1,000
2004/01/20 625 625 625 625 2,000
2004/01/16 622 625 622 625 3,000
2004/01/15 616 616 616 616 500
2004/01/06 650 660 637 638 3,500

このページの先頭へ