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
2016/12/30 1,145 1,175 1,141 1,174 600
2016/12/29 1,177 1,177 1,177 1,177 100
2016/12/28 1,144 1,156 1,144 1,156 700
2016/12/27 1,134 1,144 1,134 1,144 200
2016/12/26 1,143 1,144 1,143 1,144 1,200
2016/12/21 1,112 1,144 1,082 1,143 3,800
2016/12/19 1,145 1,145 1,142 1,142 6,100
2016/12/16 1,138 1,145 1,134 1,145 900
2016/12/15 1,144 1,145 1,134 1,134 1,900
2016/12/14 1,145 1,145 1,134 1,134 4,600
2016/12/13 1,104 1,145 1,104 1,145 2,900
2016/12/12 1,129 1,129 1,102 1,102 400
2016/12/08 1,130 1,130 1,129 1,129 300
2016/12/06 1,109 1,130 1,109 1,130 400
2016/12/05 1,125 1,133 1,125 1,132 1,000
2016/12/02 1,133 1,133 1,133 1,133 300
2016/12/01 1,129 1,135 1,119 1,122 4,800
2016/11/30 1,125 1,129 1,107 1,119 400
2016/11/29 1,125 1,125 1,124 1,125 1,800
2016/11/28 1,114 1,135 1,114 1,130 400
2016/11/25 1,084 1,084 1,084 1,084 500
2016/11/24 1,101 1,111 1,101 1,110 600
2016/11/22 1,097 1,097 1,097 1,097 200
2016/11/17 1,095 1,095 1,095 1,095 300
2016/11/15 1,095 1,095 1,095 1,095 1,000
2016/11/14 1,095 1,100 1,095 1,100 4,300
2016/11/11 1,096 1,096 1,082 1,082 1,300
2016/11/10 1,082 1,082 1,082 1,082 200
2016/11/09 1,065 1,095 1,062 1,092 1,500
2016/11/08 1,098 1,098 1,095 1,095 1,200
2016/11/07 1,098 1,098 1,095 1,098 1,100
2016/11/04 1,099 1,099 1,023 1,098 900
2016/11/02 1,098 1,098 1,096 1,096 200
2016/11/01 1,090 1,099 1,090 1,099 1,400
2016/10/31 1,084 1,093 1,084 1,090 300
2016/10/28 1,083 1,084 1,083 1,083 500
2016/10/27 1,079 1,079 1,073 1,073 500
2016/10/26 1,078 1,078 1,078 1,078 100
2016/10/25 1,069 1,069 1,069 1,069 100
2016/10/24 1,060 1,060 1,052 1,059 1,800
2016/10/21 1,050 1,050 1,050 1,050 100
2016/10/20 1,040 1,040 1,040 1,040 100
2016/10/19 1,025 1,030 1,025 1,030 300
2016/10/18 1,015 1,015 1,015 1,015 100
2016/10/14 1,005 1,005 1,005 1,005 100
2016/10/12 990 1,003 990 1,002 5,400
2016/10/07 1,051 1,051 1,050 1,050 300
2016/10/05 1,065 1,065 1,065 1,065 200
2016/09/28 1,100 1,100 1,095 1,095 1,000
2016/09/27 1,092 1,092 1,092 1,092 300
2016/09/26 1,040 1,092 1,040 1,092 200
2016/09/23 1,040 1,040 1,040 1,040 100
2016/09/20 1,040 1,040 1,030 1,030 900
2016/09/14 1,037 1,037 1,037 1,037 100
2016/09/12 994 994 994 994 400
2016/09/09 1,002 1,002 1,001 1,001 1,200
2016/09/08 1,014 1,014 1,014 1,014 1,800
2016/09/06 1,014 1,014 1,014 1,014 100
2016/09/05 1,062 1,099 1,039 1,039 400
2016/09/02 1,002 1,002 1,002 1,002 100
2016/08/31 1,040 1,040 1,040 1,040 400
2016/08/30 1,042 1,042 1,040 1,040 600
2016/08/29 1,032 1,040 1,032 1,040 200
2016/08/25 958 975 958 975 1,000
2016/08/22 958 958 958 958 200
2016/08/18 960 960 960 960 500
2016/08/17 961 961 960 960 3,400
2016/08/16 965 975 965 975 800
2016/08/15 975 975 975 975 200
2016/08/12 1,029 1,029 980 980 2,400
2016/08/10 1,008 1,008 1,008 1,008 500
2016/08/09 1,015 1,020 1,015 1,020 900
2016/08/08 1,025 1,025 1,015 1,015 800
2016/08/05 1,060 1,060 1,045 1,045 300
2016/08/01 1,063 1,063 1,063 1,063 100
2016/07/28 1,046 1,046 1,025 1,025 1,800
2016/07/27 1,046 1,046 1,046 1,046 400
2016/07/26 1,045 1,045 1,045 1,045 300
2016/07/25 1,068 1,068 1,038 1,040 300
2016/07/21 1,045 1,045 1,017 1,017 300
2016/07/19 1,015 1,015 1,015 1,015 300
2016/07/13 1,015 1,075 1,015 1,075 700
2016/07/12 1,045 1,045 1,045 1,045 100
2016/07/11 1,044 1,044 1,044 1,044 100
2016/07/08 1,044 1,044 1,044 1,044 400
2016/07/06 987 1,092 987 1,091 300
2016/07/04 986 986 986 986 200
2016/06/29 984 984 984 984 100
2016/06/28 979 980 979 980 200
2016/06/27 1,030 1,030 979 979 500
2016/06/24 1,000 1,000 962 962 1,900
2016/06/23 1,001 1,002 1,001 1,002 400
2016/06/22 1,018 1,018 993 1,000 1,600
2016/06/20 1,092 1,092 1,092 1,092 500
2016/06/17 1,033 1,153 1,033 1,092 700
2016/06/16 1,033 1,033 1,033 1,033 100
2016/06/15 1,062 1,062 1,032 1,032 200
2016/06/14 1,101 1,130 1,035 1,130 6,200
2016/06/13 1,118 1,118 1,081 1,101 700
2016/06/09 1,160 1,160 1,125 1,130 2,200
2016/06/08 1,149 1,165 1,113 1,165 1,700
2016/06/07 1,200 1,230 1,100 1,123 12,600
2016/06/06 1,066 1,066 1,066 1,066 200
2016/06/03 1,127 1,127 1,066 1,066 2,000
2016/06/01 1,130 1,130 1,130 1,130 900
2016/05/31 1,110 1,110 1,110 1,110 100
2016/05/30 1,100 1,100 1,099 1,099 500
2016/05/26 1,100 1,100 1,100 1,100 300
2016/05/25 1,080 1,080 1,080 1,080 100
2016/05/24 1,080 1,081 1,074 1,074 900
2016/05/23 1,085 1,085 1,079 1,079 1,200
2016/05/20 1,090 1,110 1,090 1,110 400
2016/05/18 1,115 1,115 1,110 1,110 900
2016/05/17 1,130 1,130 1,110 1,110 400
2016/05/16 1,110 1,155 1,100 1,100 4,500
2016/05/12 1,182 1,200 1,182 1,200 1,200
2016/05/11 1,190 1,190 1,182 1,182 3,300
2016/05/10 1,182 1,199 1,182 1,199 2,200
2016/05/06 1,181 1,181 1,181 1,181 300
2016/05/02 1,181 1,181 1,181 1,181 100
2016/04/28 1,152 1,200 1,152 1,181 3,000
2016/04/27 1,152 1,152 1,152 1,152 100
2016/04/25 1,158 1,219 1,072 1,072 10,400
2016/04/22 1,122 1,123 1,122 1,123 800
2016/04/21 1,122 1,122 1,122 1,122 400
2016/04/20 1,120 1,140 1,100 1,124 700
2016/04/19 1,137 1,180 1,137 1,180 1,000
2016/04/18 1,115 1,115 1,115 1,115 100
2016/04/15 1,116 1,116 1,116 1,116 100
2016/04/14 1,115 1,116 1,115 1,115 700
2016/04/13 1,115 1,116 1,115 1,115 400
2016/04/11 1,102 1,115 1,090 1,115 3,700
2016/04/08 1,139 1,139 1,139 1,139 300
2016/04/06 1,135 1,136 1,135 1,135 400
2016/04/05 1,135 1,135 1,135 1,135 300
2016/04/04 1,135 1,135 1,135 1,135 600
2016/04/01 1,136 1,136 1,120 1,120 300
2016/03/31 1,136 1,136 1,136 1,136 100
2016/03/30 1,160 1,160 1,115 1,129 900
2016/03/29 1,163 1,163 1,153 1,153 700
2016/03/28 1,117 1,164 1,117 1,164 200
2016/03/25 1,120 1,120 1,116 1,116 1,100
2016/03/24 1,120 1,121 1,116 1,116 800
2016/03/22 1,131 1,131 1,128 1,128 200
2016/03/18 1,139 1,139 1,139 1,139 100
2016/03/17 1,150 1,151 1,150 1,150 900
2016/03/16 1,145 1,145 1,145 1,145 100
2016/03/14 1,150 1,162 1,150 1,150 900
2016/03/09 1,155 1,155 1,124 1,135 800
2016/03/08 1,154 1,154 1,154 1,154 200
2016/03/07 1,145 1,158 1,145 1,158 1,100
2016/03/04 1,111 1,124 1,082 1,115 800
2016/03/02 1,115 1,117 1,115 1,117 1,200
2016/02/29 1,110 1,115 1,110 1,115 600
2016/02/26 1,110 1,110 1,110 1,110 100
2016/02/25 1,101 1,101 1,101 1,101 400
2016/02/23 1,101 1,101 1,101 1,101 100
2016/02/22 1,107 1,107 1,107 1,107 100
2016/02/19 1,105 1,110 1,105 1,110 400
2016/02/18 1,110 1,110 1,075 1,075 1,300
2016/02/17 1,117 1,117 1,117 1,117 800
2016/02/16 1,100 1,100 1,100 1,100 400
2016/02/15 1,052 1,100 1,052 1,100 2,200
2016/02/12 1,057 1,087 1,003 1,045 4,500
2016/02/10 1,115 1,175 1,105 1,117 2,300
2016/02/09 1,147 1,147 1,117 1,120 1,700
2016/02/08 1,215 1,248 1,215 1,237 700
2016/02/05 1,150 1,218 1,145 1,218 1,000
2016/02/04 1,178 1,178 1,166 1,166 400
2016/02/03 1,230 1,230 1,190 1,190 800
2016/02/02 1,240 1,240 1,240 1,240 700
2016/02/01 1,205 1,210 1,191 1,210 900
2016/01/29 1,188 1,188 1,157 1,157 600
2016/01/27 1,194 1,198 1,194 1,198 400
2016/01/26 1,178 1,178 1,178 1,178 300
2016/01/25 1,190 1,190 1,151 1,178 1,200
2016/01/22 1,115 1,130 1,092 1,130 2,000
2016/01/21 1,132 1,170 1,114 1,115 2,100
2016/01/20 1,210 1,210 1,162 1,162 2,700
2016/01/19 1,160 1,192 1,160 1,192 400
2016/01/18 1,130 1,175 1,130 1,170 1,500
2016/01/15 1,213 1,213 1,213 1,213 100
2016/01/14 1,220 1,220 1,189 1,190 500
2016/01/13 1,191 1,208 1,178 1,200 1,500
2016/01/12 1,239 1,239 1,181 1,181 3,000
2016/01/08 1,240 1,240 1,238 1,239 400
2016/01/07 1,246 1,246 1,245 1,245 500
2016/01/06 1,245 1,245 1,245 1,245 100
2016/01/05 1,206 1,236 1,206 1,236 500
2016/01/04 1,270 1,270 1,192 1,220 7,300

このページの先頭へ