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

札幌臨床検査センター(9776)の株価時系列情報

札幌臨床検査センター(9776)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
2013/12/30 985 1,020 955 1,020 13,300
2013/12/27 972 985 970 985 1,000
2013/12/26 930 968 930 968 1,900
2013/12/25 935 940 927 930 3,000
2013/12/24 940 940 930 935 10,500
2013/12/20 940 944 940 940 6,100
2013/12/19 943 945 933 940 1,100
2013/12/18 935 943 930 943 3,600
2013/12/17 940 945 934 934 3,000
2013/12/16 965 965 927 955 9,000
2013/12/13 960 985 954 960 9,800
2013/12/12 971 975 962 973 11,300
2013/12/11 978 988 973 979 1,800
2013/12/10 970 984 970 982 7,300
2013/12/09 981 981 971 978 3,000
2013/12/06 978 983 970 981 6,700
2013/12/05 972 987 971 987 3,000
2013/12/04 990 993 961 980 8,000
2013/12/03 1,010 1,018 996 997 7,200
2013/12/02 1,015 1,020 1,005 1,010 11,400
2013/11/29 1,036 1,036 1,010 1,029 3,700
2013/11/28 1,021 1,036 996 1,034 13,000
2013/11/27 1,009 1,040 997 1,023 5,100
2013/11/26 1,000 1,000 992 994 1,800
2013/11/25 999 1,004 996 996 3,000
2013/11/22 1,019 1,037 991 998 15,500
2013/11/21 1,050 1,050 1,010 1,021 9,700
2013/11/20 1,010 1,065 1,003 1,041 15,900
2013/11/19 999 1,010 988 1,000 10,900
2013/11/18 1,000 1,001 971 984 11,200
2013/11/15 1,001 1,002 990 992 6,300
2013/11/14 1,009 1,025 967 995 9,500
2013/11/13 1,049 1,060 991 1,010 22,600
2013/11/12 1,000 1,068 980 1,010 34,900
2013/11/11 1,071 1,072 981 1,000 49,300
2013/11/08 1,144 1,160 1,067 1,150 46,000
2013/11/07 1,160 1,293 1,114 1,160 165,200
2013/11/06 1,340 1,370 1,053 1,370 318,200
2013/11/05 910 1,070 910 1,070 23,100
2013/11/01 914 920 900 920 11,500
2013/10/31 919 919 915 915 1,200
2013/10/30 915 920 915 918 900
2013/10/29 916 923 916 923 1,200
2013/10/28 912 920 912 916 2,700
2013/10/25 918 920 905 910 1,800
2013/10/24 909 918 905 918 1,300
2013/10/23 923 923 915 915 4,200
2013/10/22 919 925 910 925 900
2013/10/21 915 920 915 920 1,000
2013/10/18 910 910 910 910 300
2013/10/17 915 915 904 904 800
2013/10/16 926 926 906 906 600
2013/10/15 918 918 907 911 2,100
2013/10/11 908 914 906 906 900
2013/10/10 910 919 900 900 1,500
2013/10/09 891 932 891 905 4,500
2013/10/08 894 894 891 891 1,500
2013/10/07 912 913 894 894 1,200
2013/10/04 924 924 909 909 2,900
2013/10/03 933 952 919 919 11,900
2013/10/02 934 934 905 905 1,700
2013/10/01 935 940 925 925 3,700
2013/09/30 910 935 900 935 17,400
2013/09/27 878 898 878 893 1,100
2013/09/26 888 888 875 875 8,600
2013/09/25 886 886 863 865 7,000
2013/09/24 886 886 865 886 6,700
2013/09/20 887 887 875 886 1,700
2013/09/19 884 889 874 880 2,500
2013/09/18 888 895 855 882 4,600
2013/09/17 900 900 870 884 3,900
2013/09/13 870 870 869 870 700
2013/09/12 845 870 845 870 1,800
2013/09/11 843 859 842 846 1,400
2013/09/10 850 850 840 841 6,200
2013/09/09 864 864 840 840 3,600
2013/09/06 865 885 865 865 800
2013/09/05 869 869 863 865 700
2013/09/04 850 860 850 860 500
2013/09/03 845 850 843 850 500
2013/09/02 843 843 843 843 200
2013/08/30 830 840 827 835 1,900
2013/08/29 827 830 827 828 700
2013/08/28 820 826 820 825 1,700
2013/08/27 843 860 843 845 600
2013/08/26 845 848 842 842 800
2013/08/23 825 841 825 841 1,000
2013/08/22 832 832 820 820 700
2013/08/21 855 855 832 832 4,100
2013/08/20 862 862 852 852 1,100
2013/08/19 865 865 863 863 400
2013/08/16 878 878 861 865 2,900
2013/08/15 880 881 880 880 1,800
2013/08/14 910 910 881 895 4,800
2013/08/13 883 903 880 903 2,200
2013/08/12 886 899 881 887 2,900
2013/08/09 984 984 884 884 20,400
2013/08/08 879 999 879 999 33,000
2013/08/07 876 876 849 849 1,700
2013/08/06 869 870 855 855 2,300
2013/08/05 860 860 860 860 300
2013/08/02 846 848 841 841 1,200
2013/08/01 880 880 835 835 5,700
2013/07/31 890 910 880 910 1,200
2013/07/30 892 892 892 892 100
2013/07/29 902 902 880 895 1,900
2013/07/26 939 939 901 916 2,000
2013/07/25 940 940 910 939 2,400
2013/07/23 909 940 909 940 700
2013/07/22 925 925 871 909 2,300
2013/07/19 950 980 910 940 1,500
2013/07/18 970 980 970 980 700
2013/07/17 975 980 950 970 1,600
2013/07/16 980 995 980 990 1,300
2013/07/12 935 985 933 980 7,900
2013/07/11 915 930 915 930 900
2013/07/10 930 952 901 938 1,700
2013/07/09 955 955 931 950 3,300
2013/07/08 960 960 930 950 2,400
2013/07/05 915 953 910 940 3,300
2013/07/04 910 930 895 915 9,900
2013/07/03 836 865 835 865 4,200
2013/07/02 833 840 818 835 2,800
2013/07/01 800 838 780 832 3,300
2013/06/28 779 820 779 800 2,200
2013/06/27 765 784 746 784 800
2013/06/26 795 813 740 765 3,400
2013/06/25 837 837 796 796 2,600
2013/06/24 818 839 818 837 1,800
2013/06/21 800 810 771 810 2,500
2013/06/20 794 804 794 804 200
2013/06/19 797 810 782 810 5,300
2013/06/18 789 798 781 794 2,500
2013/06/17 785 789 760 785 3,600
2013/06/14 784 785 784 785 800
2013/06/13 790 800 772 799 1,800
2013/06/12 756 805 756 805 1,500
2013/06/11 800 801 794 794 1,500
2013/06/10 763 790 763 785 1,600
2013/06/07 805 805 685 738 14,400
2013/06/06 835 835 800 800 7,000
2013/06/05 914 915 860 860 5,600
2013/06/04 910 939 906 906 3,500
2013/06/03 949 949 904 911 8,000
2013/05/31 990 998 975 978 5,400
2013/05/30 1,001 1,001 985 990 3,900
2013/05/29 1,010 1,079 1,009 1,038 2,700
2013/05/28 995 1,003 987 999 1,500
2013/05/27 1,010 1,010 980 995 3,000
2013/05/24 1,000 1,091 990 1,010 8,900
2013/05/23 1,105 1,130 975 991 7,800
2013/05/22 1,111 1,141 1,100 1,115 4,000
2013/05/21 1,140 1,141 1,106 1,107 2,600
2013/05/20 1,197 1,197 1,130 1,165 2,700
2013/05/17 1,113 1,118 1,101 1,113 2,900
2013/05/16 1,075 1,129 1,001 1,053 13,400
2013/05/15 1,233 1,233 1,085 1,105 21,500
2013/05/14 1,289 1,289 1,233 1,233 9,000
2013/05/13 1,343 1,343 1,234 1,297 7,100
2013/05/10 1,311 1,329 1,310 1,329 4,700
2013/05/09 1,410 1,410 1,308 1,308 11,100
2013/05/08 1,350 1,400 1,310 1,365 9,600
2013/05/07 1,346 1,400 1,340 1,355 11,500
2013/05/02 1,320 1,360 1,310 1,340 6,100
2013/05/01 1,400 1,449 1,360 1,360 15,200
2013/04/30 1,362 1,410 1,331 1,367 7,400
2013/04/26 1,401 1,449 1,350 1,380 11,000
2013/04/25 1,500 1,520 1,370 1,413 28,200
2013/04/24 1,318 1,550 1,302 1,470 58,000
2013/04/23 1,319 1,319 1,274 1,314 7,200
2013/04/22 1,335 1,339 1,290 1,308 13,400
2013/04/19 1,221 1,276 1,221 1,260 5,300
2013/04/18 1,174 1,280 1,157 1,221 11,500
2013/04/17 1,147 1,202 1,117 1,179 11,300
2013/04/16 1,120 1,150 1,101 1,147 4,300
2013/04/15 1,120 1,148 1,109 1,145 5,300
2013/04/12 1,189 1,189 1,156 1,165 6,400
2013/04/11 1,201 1,201 1,153 1,189 13,500
2013/04/10 1,180 1,265 1,180 1,208 21,700
2013/04/09 1,132 1,230 1,125 1,194 21,900
2013/04/08 1,160 1,190 1,115 1,176 16,700
2013/04/05 1,131 1,140 1,075 1,131 16,500
2013/04/04 1,150 1,157 1,069 1,117 16,000
2013/04/03 1,143 1,180 1,133 1,133 19,800
2013/04/02 1,120 1,160 1,040 1,107 55,100
2013/04/01 1,373 1,373 1,139 1,170 45,700
2013/03/29 1,520 1,544 1,361 1,397 54,000
2013/03/28 1,440 1,530 1,357 1,386 84,700
2013/03/27 1,430 1,455 1,321 1,401 102,700
2013/03/26 1,710 2,070 1,501 1,590 238,400
2013/03/25 1,430 1,670 1,420 1,670 100,400
2013/03/22 1,070 1,370 1,065 1,370 29,100
2013/03/21 937 1,070 930 1,070 17,200
2013/03/19 920 937 910 937 1,200
2013/03/18 942 942 940 940 800
2013/03/15 899 899 897 898 800
2013/03/14 880 880 880 880 100
2013/03/13 860 860 860 860 200
2013/03/12 919 919 854 854 1,000
2013/03/11 872 922 871 917 2,000
2013/03/08 898 917 898 917 2,200
2013/03/07 890 895 890 895 1,200
2013/03/06 850 888 850 888 500
2013/03/05 848 850 848 850 400
2013/03/04 862 865 846 865 1,200
2013/03/01 845 845 830 830 900
2013/02/28 841 852 830 852 1,200
2013/02/27 830 865 822 841 6,100
2013/02/26 950 950 950 950 500
2013/02/25 950 965 950 950 2,500
2013/02/19 820 820 820 820 1,100
2013/02/15 815 815 810 810 400
2013/02/14 850 888 850 850 6,200
2013/02/12 840 840 820 840 1,500
2013/02/08 810 810 810 810 2,900
2013/02/07 800 800 800 800 900
2013/02/06 800 810 800 810 2,200
2013/02/04 797 797 797 797 100
2013/01/30 771 771 760 760 600
2013/01/29 780 780 780 780 400
2013/01/28 770 770 760 760 1,500
2013/01/24 800 800 800 800 100
2013/01/22 840 840 840 840 200
2013/01/21 800 860 800 860 2,400
2013/01/18 800 800 800 800 100
2013/01/17 790 800 777 800 2,800
2013/01/16 750 750 750 750 100
2013/01/15 750 750 750 750 300
2013/01/11 735 735 735 735 100
2013/01/07 750 750 740 750 2,500
2013/01/04 730 740 730 740 800

このページの先頭へ