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
2010/12/30 443 449 443 449 1,400
2010/12/29 450 455 450 455 500
2010/12/28 450 450 450 450 100
2010/12/27 455 455 455 455 4,900
2010/12/24 451 451 445 450 5,900
2010/12/22 445 445 442 443 1,400
2010/12/21 445 445 445 445 200
2010/12/20 0 0 0 445 0
2010/12/17 447 448 445 445 400
2010/12/16 445 445 445 445 100
2010/12/15 442 449 442 449 300
2010/12/14 441 441 441 441 600
2010/12/13 438 440 438 440 1,100
2010/12/10 440 441 437 438 1,200
2010/12/09 441 441 440 440 700
2010/12/08 436 441 436 440 800
2010/12/07 437 437 435 435 800
2010/12/06 437 437 437 437 200
2010/12/03 436 438 436 438 2,200
2010/12/02 435 436 435 436 800
2010/12/01 435 435 435 435 100
2010/11/30 0 0 0 446 0
2010/11/29 448 448 446 446 3,000
2010/11/26 442 442 441 442 1,400
2010/11/25 442 442 440 441 1,800
2010/11/24 428 442 428 442 2,500
2010/11/22 437 438 430 430 1,800
2010/11/19 432 432 430 430 3,800
2010/11/18 431 432 431 431 1,500
2010/11/17 431 433 431 433 400
2010/11/16 439 440 439 439 600
2010/11/15 0 0 0 439 0
2010/11/12 436 439 433 439 1,400
2010/11/11 449 449 449 449 300
2010/11/10 449 449 449 449 500
2010/11/09 449 449 449 449 100
2010/11/08 0 0 0 448 0
2010/11/05 0 0 0 448 0
2010/11/04 0 0 0 448 0
2010/11/02 0 0 0 448 0
2010/11/01 0 0 0 448 0
2010/10/29 448 448 448 448 100
2010/10/28 0 0 0 448 0
2010/10/27 448 448 448 448 2,900
2010/10/26 450 450 446 449 1,300
2010/10/25 453 453 446 447 1,400
2010/10/22 443 445 443 445 200
2010/10/21 435 435 435 435 200
2010/10/20 440 440 435 435 1,100
2010/10/19 0 0 0 443 0
2010/10/18 444 444 443 443 600
2010/10/15 445 445 444 444 500
2010/10/14 445 445 445 445 300
2010/10/13 445 445 444 445 1,800
2010/10/12 445 445 445 445 600
2010/10/08 444 445 444 445 1,600
2010/10/07 0 0 0 445 0
2010/10/06 445 445 445 445 700
2010/10/05 450 450 445 445 500
2010/10/04 451 453 450 450 600
2010/10/01 457 457 457 457 200
2010/09/30 456 457 456 457 200
2010/09/29 457 458 456 456 1,300
2010/09/28 460 460 453 453 1,900
2010/09/27 487 487 467 468 4,000
2010/09/24 480 480 477 479 1,700
2010/09/22 472 472 472 472 300
2010/09/21 0 0 0 469 0
2010/09/17 469 469 469 469 200
2010/09/16 458 458 456 456 2,100
2010/09/15 0 0 0 458 0
2010/09/14 456 458 456 458 1,200
2010/09/13 465 465 456 456 300
2010/09/10 461 461 459 459 1,500
2010/09/09 461 461 461 461 300
2010/09/08 464 464 464 464 600
2010/09/07 464 464 464 464 200
2010/09/06 454 454 453 453 1,100
2010/09/03 455 455 455 455 100
2010/09/02 0 0 0 450 0
2010/09/01 450 450 450 450 1,000
2010/08/31 459 459 451 451 300
2010/08/30 0 0 0 459 0
2010/08/27 464 464 444 459 3,000
2010/08/26 452 464 452 464 1,500
2010/08/25 452 452 452 452 1,100
2010/08/24 445 445 443 444 600
2010/08/23 448 448 448 448 1,000
2010/08/20 450 450 448 448 1,200
2010/08/19 451 451 450 450 200
2010/08/18 451 451 451 451 600
2010/08/17 0 0 0 450 0
2010/08/16 0 0 0 450 0
2010/08/13 453 453 450 450 200
2010/08/12 0 0 0 462 0
2010/08/11 462 462 462 462 100
2010/08/10 0 0 0 470 0
2010/08/09 0 0 0 470 0
2010/08/06 0 0 0 470 0
2010/08/05 0 0 0 470 0
2010/08/04 470 470 470 470 100
2010/08/03 0 0 0 475 0
2010/08/02 0 0 0 475 0
2010/07/30 0 0 0 475 0
2010/07/29 0 0 0 475 0
2010/07/28 475 475 475 475 200
2010/07/27 470 470 470 470 2,700
2010/07/26 456 457 456 457 1,600
2010/07/23 462 462 455 455 4,100
2010/07/22 442 458 442 447 2,500
2010/07/21 441 441 440 440 200
2010/07/20 0 0 0 444 0
2010/07/16 0 0 0 444 0
2010/07/15 444 444 444 444 100
2010/07/14 0 0 0 446 0
2010/07/13 0 0 0 446 0
2010/07/12 446 446 446 446 500
2010/07/09 448 448 446 446 2,600
2010/07/08 0 0 0 456 0
2010/07/07 0 0 0 456 0
2010/07/06 448 456 448 456 600
2010/07/05 456 456 456 456 1,200
2010/07/02 0 0 0 465 0
2010/07/01 0 0 0 465 0
2010/06/30 0 0 0 465 0
2010/06/29 465 465 465 465 200
2010/06/28 481 481 481 481 2,700
2010/06/25 473 473 465 473 1,600
2010/06/24 464 473 464 465 400
2010/06/23 0 0 0 464 0
2010/06/22 446 464 446 464 700
2010/06/21 450 450 450 450 400
2010/06/18 458 458 450 450 300
2010/06/17 444 458 442 458 300
2010/06/16 453 453 452 452 700
2010/06/15 450 450 450 450 1,300
2010/06/14 443 446 443 446 600
2010/06/11 450 450 445 445 1,100
2010/06/10 448 448 444 444 300
2010/06/09 440 447 440 447 200
2010/06/08 428 448 428 448 1,600
2010/06/07 455 455 444 444 400
2010/06/04 455 455 455 455 600
2010/06/03 460 460 458 460 1,000
2010/06/02 460 460 458 458 400
2010/06/01 463 465 463 465 300
2010/05/31 471 471 471 471 400
2010/05/28 471 471 471 471 1,800
2010/05/27 475 475 471 471 2,700
2010/05/26 460 475 460 475 2,000
2010/05/25 477 477 460 460 3,500
2010/05/24 469 469 469 469 700
2010/05/21 470 470 470 470 500
2010/05/20 479 479 471 471 400
2010/05/19 477 480 469 480 4,100
2010/05/18 490 491 481 481 2,400
2010/05/17 507 507 500 500 2,300
2010/05/14 512 512 507 507 600
2010/05/13 520 520 512 512 600
2010/05/12 524 526 514 514 2,000
2010/05/11 528 535 525 525 1,200
2010/05/10 545 545 525 533 2,000
2010/05/07 570 570 550 554 3,900
2010/05/06 581 581 580 580 500
2010/04/30 578 597 578 590 700
2010/04/28 598 598 569 588 5,200
2010/04/27 633 633 625 628 4,200
2010/04/26 628 628 601 613 2,800
2010/04/23 628 635 615 628 4,800
2010/04/22 649 655 628 633 3,100
2010/04/21 690 698 640 640 14,100
2010/04/20 638 638 638 638 2,500
2010/04/19 538 538 538 538 400
2010/04/16 536 536 536 536 100
2010/04/15 525 526 525 526 1,500
2010/04/14 531 531 526 530 1,900
2010/04/13 531 531 531 531 1,100
2010/04/12 539 539 529 530 900
2010/04/09 550 550 539 539 200
2010/04/08 550 550 550 550 100
2010/04/07 0 0 0 530 0
2010/04/06 530 530 530 530 100
2010/04/05 570 570 550 550 1,200
2010/04/02 0 0 0 568 0
2010/04/01 568 568 568 568 500
2010/03/31 570 570 570 570 100
2010/03/29 578 578 578 578 2,300
2010/03/26 560 560 560 560 300
2010/03/25 556 556 556 556 900
2010/03/24 530 530 530 530 200
2010/03/23 510 530 510 530 700
2010/03/18 540 540 540 540 500
2010/03/17 530 530 530 530 1,200
2010/03/01 528 534 528 534 2,500
2010/02/26 508 509 508 509 1,200
2010/02/25 519 519 517 517 1,400
2010/02/24 510 510 510 510 100
2010/02/23 508 510 508 510 200
2010/02/16 501 501 501 501 500
2010/02/15 495 495 494 494 400
2010/02/12 495 495 495 495 200
2010/02/10 495 496 494 496 700
2010/02/09 496 496 496 496 100
2010/02/08 500 500 495 495 700
2010/02/05 507 507 507 507 400
2010/01/28 519 519 519 519 100
2010/01/27 524 524 514 515 5,000
2010/01/26 508 514 508 514 600
2010/01/25 510 510 507 507 1,100
2010/01/22 501 501 501 501 300
2010/01/21 498 498 498 498 300
2010/01/20 497 498 497 498 4,900
2010/01/19 507 507 497 497 700
2010/01/12 507 507 507 507 100
2010/01/08 490 499 490 499 2,200
2010/01/07 510 510 510 510 1,100
2010/01/05 530 530 530 530 1,000

このページの先頭へ