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
2014/12/30 1,216 1,216 1,198 1,198 200
2014/12/29 1,200 1,200 1,186 1,186 2,800
2014/12/26 1,190 1,201 1,190 1,200 300
2014/12/25 1,230 1,250 1,186 1,186 1,800
2014/12/24 1,199 1,230 1,199 1,230 1,000
2014/12/22 1,199 1,199 1,199 1,199 100
2014/12/19 1,161 1,200 1,161 1,198 500
2014/12/18 1,199 1,199 1,159 1,159 500
2014/12/17 1,179 1,179 1,179 1,179 100
2014/12/16 1,200 1,200 1,198 1,198 700
2014/12/15 1,155 1,270 1,155 1,270 1,300
2014/12/12 1,156 1,167 1,156 1,163 600
2014/12/11 1,148 1,148 1,148 1,148 100
2014/12/10 1,170 1,170 1,132 1,135 900
2014/12/09 1,209 1,209 1,182 1,182 500
2014/12/08 1,188 1,188 1,188 1,188 100
2014/12/05 1,191 1,194 1,187 1,187 1,500
2014/12/03 1,309 1,309 1,309 1,309 100
2014/12/02 1,176 1,279 1,176 1,279 2,000
2014/12/01 1,200 1,350 1,200 1,236 4,300
2014/11/28 1,183 1,201 1,183 1,200 2,100
2014/11/27 1,110 1,190 1,110 1,153 7,200
2014/11/26 1,171 1,171 1,139 1,140 1,300
2014/11/25 1,147 1,147 1,111 1,111 2,900
2014/11/21 1,151 1,152 1,135 1,147 1,700
2014/11/19 1,151 1,180 1,151 1,151 500
2014/11/18 1,175 1,175 1,165 1,170 500
2014/11/13 1,180 1,206 1,180 1,188 400
2014/11/11 1,200 1,200 1,200 1,200 100
2014/11/10 1,210 1,210 1,176 1,192 800
2014/11/07 1,210 1,210 1,210 1,210 100
2014/11/06 1,200 1,200 1,200 1,200 400
2014/11/05 1,200 1,200 1,200 1,200 200
2014/11/04 1,190 1,190 1,190 1,190 500
2014/10/31 1,200 1,200 1,190 1,190 600
2014/10/29 1,231 1,231 1,200 1,200 2,700
2014/10/28 1,241 1,260 1,201 1,201 1,400
2014/10/27 1,212 1,270 1,185 1,251 5,800
2014/10/24 1,119 1,170 1,119 1,170 1,800
2014/10/23 1,059 1,098 1,059 1,075 1,700
2014/10/22 1,080 1,080 1,031 1,080 8,100
2014/10/21 1,150 1,180 1,082 1,082 2,900
2014/10/20 1,043 1,043 1,043 1,043 100
2014/10/17 996 1,050 996 1,049 2,600
2014/10/16 1,045 1,045 1,015 1,015 2,100
2014/10/15 1,119 1,119 1,011 1,015 2,500
2014/10/14 1,000 1,030 1,000 1,000 3,700
2014/10/10 1,152 1,152 1,034 1,060 8,300
2014/10/09 1,162 1,162 1,153 1,153 1,100
2014/10/08 1,180 1,190 1,167 1,189 3,500
2014/10/07 1,230 1,230 1,196 1,196 3,100
2014/10/06 1,277 1,280 1,248 1,248 1,600
2014/10/03 1,279 1,295 1,273 1,277 1,200
2014/10/02 1,320 1,340 1,280 1,339 4,100
2014/10/01 1,338 1,368 1,311 1,368 1,600
2014/09/30 1,380 1,380 1,369 1,369 1,200
2014/09/29 1,377 1,377 1,320 1,320 1,100
2014/09/26 1,303 1,320 1,303 1,317 1,300
2014/09/25 1,320 1,375 1,310 1,375 800
2014/09/24 1,339 1,352 1,307 1,320 3,000
2014/09/22 1,310 1,400 1,271 1,399 15,900
2014/09/19 1,230 1,505 1,230 1,460 39,400
2014/09/18 1,197 1,235 1,195 1,205 7,300
2014/09/17 1,210 1,230 1,200 1,215 1,400
2014/09/16 1,198 1,230 1,198 1,200 1,400
2014/09/12 1,228 1,228 1,227 1,228 5,300
2014/09/11 1,205 1,208 1,191 1,198 9,000
2014/09/10 1,220 1,263 1,201 1,203 1,800
2014/09/09 1,218 1,250 1,218 1,240 800
2014/09/08 1,190 1,199 1,176 1,188 4,800
2014/09/05 1,250 1,250 1,220 1,220 500
2014/09/04 1,273 1,275 1,250 1,250 1,000
2014/09/03 1,295 1,301 1,250 1,250 2,400
2014/09/02 1,320 1,320 1,232 1,295 10,900
2014/09/01 1,380 1,380 1,319 1,320 3,400
2014/08/29 1,410 1,410 1,390 1,390 800
2014/08/28 1,469 1,469 1,402 1,415 5,600
2014/08/27 1,429 1,429 1,330 1,409 19,500
2014/08/26 1,459 1,459 1,450 1,459 1,100
2014/08/25 1,430 1,470 1,429 1,459 1,800
2014/08/22 1,568 1,568 1,492 1,530 6,100
2014/08/21 1,535 1,574 1,528 1,568 5,300
2014/08/20 1,547 1,579 1,520 1,575 7,000
2014/08/19 1,465 1,548 1,450 1,548 12,600
2014/08/18 1,414 1,470 1,412 1,465 7,100
2014/08/15 1,379 1,410 1,379 1,388 6,800
2014/08/14 1,316 1,351 1,316 1,350 1,100
2014/08/13 1,300 1,320 1,300 1,320 1,800
2014/08/12 1,280 1,330 1,280 1,305 8,900
2014/08/11 1,388 1,400 1,350 1,395 18,100
2014/08/08 1,280 1,490 1,272 1,380 37,100
2014/08/07 1,186 1,250 1,186 1,250 5,800
2014/08/06 1,201 1,210 1,190 1,190 3,800
2014/08/05 1,299 1,299 1,210 1,240 10,100
2014/08/04 1,219 1,339 1,210 1,258 10,500
2014/08/01 1,169 1,189 1,120 1,189 1,100
2014/07/31 1,128 1,200 1,122 1,169 14,200
2014/07/30 1,156 1,170 1,115 1,140 5,100
2014/07/29 1,134 1,176 1,120 1,170 6,200
2014/07/28 1,256 1,256 1,114 1,135 41,700
2014/07/25 1,050 1,301 1,030 1,301 47,000
2014/07/24 983 1,001 983 1,001 1,400
2014/07/23 964 1,015 950 1,001 27,300
2014/07/22 994 1,035 986 1,024 17,100
2014/07/18 900 1,013 880 995 59,400
2014/07/17 909 927 895 923 5,100
2014/07/16 843 976 843 924 19,400
2014/07/15 830 830 830 830 400
2014/07/14 811 829 811 829 11,100
2014/07/11 801 823 790 811 3,500
2014/07/10 817 817 810 816 3,600
2014/07/09 805 840 805 816 10,600
2014/07/08 753 829 750 820 25,700
2014/07/07 747 755 747 751 4,400
2014/07/04 762 762 756 756 700
2014/07/02 758 780 758 780 400
2014/06/30 758 773 758 773 600
2014/06/27 763 763 745 745 4,400
2014/06/26 730 755 730 748 6,600
2014/06/25 747 747 720 725 4,000
2014/06/24 708 720 702 720 11,800
2014/06/23 706 718 706 708 11,300
2014/06/20 697 710 687 710 9,700
2014/06/19 700 700 699 700 5,600
2014/06/18 700 705 685 699 10,200
2014/06/12 688 703 678 700 2,500
2014/06/11 688 703 688 703 1,100
2014/06/10 703 703 703 703 100
2014/06/09 708 708 693 703 300
2014/06/06 710 710 708 708 600
2014/06/05 700 705 700 700 1,500
2014/06/04 700 700 700 700 100
2014/06/03 715 715 715 715 100
2014/06/02 708 715 708 715 200
2014/05/30 694 699 694 699 1,200
2014/05/29 684 699 670 699 800
2014/05/28 690 694 690 694 700
2014/05/27 692 692 692 692 1,900
2014/05/26 693 693 683 690 2,000
2014/05/23 670 684 670 684 1,000
2014/05/22 630 660 622 660 3,400
2014/05/21 645 645 640 640 800
2014/05/20 653 653 641 641 1,200
2014/05/19 675 675 658 658 2,200
2014/05/16 656 669 651 669 2,100
2014/05/15 680 680 666 666 500
2014/05/14 690 690 681 681 500
2014/05/13 680 695 653 690 3,400
2014/05/12 704 705 681 681 5,300
2014/05/09 731 731 707 707 5,100
2014/05/08 730 730 706 716 12,000
2014/05/07 765 773 750 760 8,200
2014/05/02 738 760 738 760 600
2014/05/01 735 736 735 736 500
2014/04/30 766 766 735 735 3,000
2014/04/28 774 774 744 751 2,900
2014/04/25 752 765 752 765 900
2014/04/24 760 760 756 756 800
2014/04/23 757 761 757 760 900
2014/04/22 770 785 757 757 2,500
2014/04/21 770 770 770 770 900
2014/04/18 777 777 770 770 400
2014/04/17 779 779 762 774 1,000
2014/04/16 780 810 745 787 7,500
2014/04/15 758 765 758 765 400
2014/04/14 740 748 740 745 700
2014/04/11 738 750 722 740 4,000
2014/04/10 755 768 755 768 600
2014/04/09 760 765 750 752 1,400
2014/04/08 760 770 750 770 1,600
2014/04/07 785 785 755 775 3,100
2014/04/04 765 785 761 785 1,500
2014/04/03 761 761 761 761 800
2014/04/02 755 761 755 761 1,800
2014/04/01 756 805 755 755 3,800
2014/03/31 747 747 740 741 1,500
2014/03/28 752 754 726 747 3,300
2014/03/27 750 805 739 741 10,600
2014/03/26 757 799 738 743 5,900
2014/03/25 774 774 735 735 12,400
2014/03/24 839 839 742 750 11,900
2014/03/20 785 844 741 842 26,200
2014/03/19 746 815 728 785 27,200
2014/03/18 735 735 731 731 200
2014/03/17 743 755 723 727 4,900
2014/03/14 720 760 720 758 4,300
2014/03/13 738 738 738 738 100
2014/03/12 738 738 730 730 300
2014/03/11 728 738 728 738 1,200
2014/03/06 713 728 713 728 2,000
2014/03/05 729 730 723 728 3,200
2014/03/04 745 745 744 744 200
2014/03/03 730 730 730 730 100
2014/02/28 741 741 730 730 600
2014/02/27 752 754 749 753 2,100
2014/02/26 744 749 741 749 1,500
2014/02/25 730 750 729 735 4,600
2014/02/24 732 732 726 726 400
2014/02/21 720 732 720 732 300
2014/02/20 712 716 706 710 6,000
2014/02/19 736 736 721 721 2,200
2014/02/18 720 737 720 730 1,600
2014/02/17 710 710 710 710 200
2014/02/14 725 725 712 712 4,600
2014/02/13 725 734 724 724 2,200
2014/02/12 735 740 727 735 5,500
2014/02/10 715 734 714 725 1,100
2014/02/07 707 717 703 713 5,300
2014/02/06 652 699 652 687 6,600
2014/02/05 657 679 630 652 8,400
2014/02/04 656 661 637 637 15,500
2014/02/03 762 762 718 723 7,800
2014/01/31 784 795 772 775 8,500
2014/01/30 800 800 780 782 15,500
2014/01/29 890 895 783 815 116,800
2014/01/28 838 880 838 880 24,200
2014/01/27 861 861 822 822 5,200
2014/01/24 867 869 830 866 3,500
2014/01/23 878 896 861 870 5,000
2014/01/22 858 877 840 877 6,400
2014/01/21 909 909 840 849 15,100
2014/01/20 766 916 766 915 65,500
2014/01/17 761 766 745 766 3,100
2014/01/16 750 750 731 731 300
2014/01/15 767 767 745 746 6,100
2014/01/14 793 793 763 765 2,700
2014/01/10 772 800 764 778 4,000
2014/01/09 749 775 739 769 6,000
2014/01/08 731 737 731 737 1,300
2014/01/07 716 724 716 716 1,700
2014/01/06 700 715 689 715 4,600

このページの先頭へ