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

東京會舘(9701)の株価時系列情報

東京會舘(9701)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
1999/12/29 330 330 330 330 1,000
1999/12/28 299 299 299 299 1,000
1999/12/27 299 299 299 299 2,000
1999/12/24 298 299 298 299 5,000
1999/12/22 295 299 295 299 6,000
1999/12/21 300 300 300 300 6,000
1999/12/20 300 300 300 300 3,000
1999/12/17 315 315 315 315 2,000
1999/12/16 310 320 310 320 3,000
1999/12/15 320 320 320 320 9,000
1999/12/14 325 325 320 320 7,000
1999/12/13 327 329 325 325 11,000
1999/12/10 329 329 329 329 1,000
1999/12/09 329 329 329 329 1,000
1999/12/07 330 330 330 330 1,000
1999/12/06 329 330 329 330 4,000
1999/12/02 330 330 330 330 1,000
1999/12/01 330 330 330 330 5,000
1999/11/30 330 330 330 330 1,000
1999/11/29 330 331 330 331 11,000
1999/11/26 335 335 335 335 2,000
1999/11/25 334 334 334 334 1,000
1999/11/19 335 335 335 335 1,000
1999/11/18 334 336 334 336 10,000
1999/11/17 334 334 334 334 4,000
1999/11/16 334 334 334 334 1,000
1999/11/15 330 335 330 335 8,000
1999/11/12 335 335 330 330 5,000
1999/11/11 345 345 335 335 6,000
1999/11/10 360 360 350 350 13,000
1999/11/05 359 360 356 360 8,000
1999/11/04 360 360 360 360 1,000
1999/11/01 374 374 365 365 7,000
1999/10/26 375 375 375 375 1,000
1999/10/25 379 379 375 375 3,000
1999/10/20 379 379 379 379 2,000
1999/10/18 379 379 379 379 1,000
1999/10/12 380 380 379 379 3,000
1999/10/08 380 380 380 380 4,000
1999/10/07 380 380 380 380 4,000
1999/09/24 380 380 380 380 2,000
1999/09/22 380 380 380 380 2,000
1999/09/21 383 383 380 380 10,000
1999/09/20 383 383 383 383 3,000
1999/09/17 381 385 381 385 2,000
1999/09/13 380 390 380 390 51,000
1999/09/10 390 390 380 380 8,000
1999/09/09 390 390 390 390 4,000
1999/09/08 390 390 390 390 7,000
1999/09/07 390 390 390 390 2,000
1999/09/06 393 395 390 395 10,000
1999/09/03 389 390 389 390 50,000
1999/09/02 389 389 389 389 2,000
1999/09/01 389 389 389 389 8,000
1999/08/31 389 389 380 389 7,000
1999/08/30 389 389 389 389 3,000
1999/08/26 390 390 390 390 1,000
1999/08/24 390 390 390 390 4,000
1999/08/18 390 390 390 390 4,000
1999/08/16 390 390 390 390 1,000
1999/08/11 390 390 390 390 1,000
1999/08/10 390 390 390 390 4,000
1999/08/06 390 390 390 390 3,000
1999/08/05 400 400 400 400 2,000
1999/08/04 400 400 400 400 1,000
1999/08/02 391 400 391 400 6,000
1999/07/29 401 403 401 403 6,000
1999/07/28 400 400 399 399 5,000
1999/07/27 400 400 399 399 2,000
1999/07/21 400 400 400 400 4,000
1999/07/19 400 403 400 400 7,000
1999/07/16 405 405 405 405 3,000
1999/07/15 400 405 400 400 6,000
1999/07/14 400 400 400 400 2,000
1999/07/13 398 405 398 405 12,000
1999/07/12 398 398 398 398 2,000
1999/07/09 392 397 392 397 3,000
1999/07/08 395 395 391 391 8,000
1999/07/07 400 400 395 395 8,000
1999/07/06 396 398 396 398 2,000
1999/07/05 399 400 395 395 10,000
1999/07/02 400 400 398 398 5,000
1999/07/01 398 398 398 398 6,000
1999/06/30 404 404 398 398 4,000
1999/06/29 399 399 399 399 2,000
1999/06/28 394 394 394 394 1,000
1999/06/25 399 399 391 393 4,000
1999/06/24 398 399 398 399 3,000
1999/06/23 399 399 399 399 1,000
1999/06/22 399 400 399 400 6,000
1999/06/21 399 400 399 400 6,000
1999/06/18 400 400 390 390 5,000
1999/06/17 400 400 400 400 1,000
1999/06/16 400 400 400 400 1,000
1999/06/14 391 400 391 400 6,000
1999/06/09 390 390 370 370 5,000
1999/06/08 410 410 390 390 3,000
1999/06/07 410 410 409 409 5,000
1999/06/02 390 390 390 390 6,000
1999/06/01 390 390 390 390 5,000
1999/05/31 390 390 390 390 2,000
1999/05/28 390 390 390 390 3,000
1999/05/25 390 390 390 390 1,000
1999/05/24 400 400 390 390 5,000
1999/05/20 390 390 380 380 3,000
1999/05/19 400 400 390 390 5,000
1999/05/17 400 402 400 402 6,000
1999/05/14 400 400 400 400 1,000
1999/05/12 400 400 400 400 6,000
1999/05/11 406 406 400 400 9,000
1999/05/10 409 409 405 406 14,000
1999/05/07 415 415 405 405 13,000
1999/05/06 406 410 406 410 11,000
1999/04/30 405 405 405 405 5,000
1999/04/28 405 405 405 405 2,000
1999/04/27 405 405 405 405 1,000
1999/04/23 405 405 400 405 3,000
1999/04/21 401 410 401 410 3,000
1999/04/20 400 405 400 405 5,000
1999/04/19 415 415 406 406 6,000
1999/04/16 420 420 415 415 2,000
1999/04/15 420 421 420 420 12,000
1999/04/14 420 420 420 420 2,000
1999/04/13 415 415 415 415 3,000
1999/04/12 415 424 414 424 11,000
1999/04/09 420 420 405 405 3,000
1999/04/06 415 415 415 415 2,000
1999/04/05 415 415 415 415 3,000
1999/03/31 400 400 399 400 3,000
1999/03/30 400 400 400 400 1,000
1999/03/26 405 405 375 375 6,000
1999/03/25 406 406 405 405 9,000
1999/03/24 405 405 405 405 2,000
1999/03/23 410 420 410 410 10,000
1999/03/19 410 410 400 410 7,000
1999/03/18 400 400 400 400 6,000
1999/03/17 368 390 368 390 13,000
1999/03/16 360 360 356 360 32,000
1999/03/15 375 376 360 360 56,000
1999/03/12 381 381 375 375 21,000
1999/03/11 387 387 370 380 31,000
1999/03/10 406 406 380 386 24,000
1999/03/09 408 413 405 413 8,000
1999/03/08 414 414 410 410 6,000
1999/03/05 411 416 411 414 4,000
1999/03/04 418 418 411 411 6,000
1999/03/03 421 421 421 421 2,000
1999/03/02 427 427 420 425 5,000
1999/03/01 435 435 430 430 2,000
1999/02/26 439 439 430 430 2,000
1999/02/25 450 450 446 446 3,000
1999/02/24 450 450 450 450 2,000
1999/02/23 460 460 450 455 7,000
1999/02/22 460 460 460 460 3,000
1999/02/18 460 460 460 460 7,000
1999/02/17 480 480 460 460 32,000
1999/02/16 480 480 480 480 1,000
1999/02/15 490 491 490 491 5,000
1999/02/12 485 500 485 500 4,000
1999/02/10 480 525 480 500 7,000
1999/02/09 495 495 494 494 2,000
1999/02/08 497 497 497 497 2,000
1999/01/25 500 500 500 500 3,000
1999/01/18 500 500 500 500 1,000
1999/01/14 500 500 500 500 3,000
1999/01/13 510 510 510 510 2,000
1999/01/12 529 529 501 505 7,000
1999/01/06 500 500 500 500 3,000
1999/01/05 538 538 535 535 2,000

このページの先頭へ