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
2018/12/27 1,993 1,993 1,993 1,993 200
2018/12/26 1,994 1,994 1,994 1,994 300
2018/12/25 1,995 1,996 1,995 1,995 1,400
2018/12/21 2,095 2,095 2,094 2,095 300
2018/12/20 2,100 2,101 2,096 2,096 2,500
2018/12/19 2,093 2,104 2,093 2,100 900
2018/12/18 2,120 2,120 2,100 2,100 900
2018/12/17 2,120 2,120 2,120 2,120 100
2018/12/14 2,098 2,120 2,098 2,120 200
2018/12/13 2,099 2,099 2,099 2,099 100
2018/12/12 2,101 2,120 2,100 2,100 800
2018/12/11 2,102 2,102 2,102 2,102 100
2018/12/10 2,103 2,103 2,103 2,103 100
2018/12/07 2,104 2,104 2,104 2,104 100
2018/12/06 2,106 2,106 2,105 2,105 400
2018/12/05 2,107 2,107 2,107 2,107 200
2018/12/04 2,100 2,135 2,100 2,135 400
2018/12/03 2,160 2,160 2,099 2,100 4,200
2018/11/30 2,153 2,160 2,147 2,160 800
2018/11/29 2,156 2,184 2,154 2,154 400
2018/11/27 2,103 2,157 2,103 2,157 300
2018/11/26 2,100 2,100 2,100 2,100 1,400
2018/11/22 2,101 2,101 2,100 2,100 800
2018/11/21 2,101 2,101 2,101 2,101 100
2018/11/20 2,101 2,101 2,101 2,101 100
2018/11/19 2,100 2,119 2,100 2,101 300
2018/11/16 2,100 2,100 2,100 2,100 100
2018/11/15 2,100 2,100 2,100 2,100 1,000
2018/11/14 2,108 2,110 2,108 2,110 500
2018/11/13 2,109 2,109 2,109 2,109 100
2018/11/12 2,109 2,110 2,109 2,110 1,300
2018/11/09 2,100 2,109 2,100 2,109 400
2018/11/08 2,096 2,110 2,096 2,110 400
2018/11/07 2,089 2,110 2,088 2,110 3,700
2018/11/06 2,100 2,100 2,091 2,091 300
2018/11/05 2,100 2,150 2,080 2,150 2,200
2018/11/02 2,197 2,197 2,197 2,197 100
2018/10/31 2,197 2,197 2,197 2,197 100
2018/10/30 2,110 2,110 2,110 2,110 600
2018/10/26 2,100 2,118 2,100 2,118 1,100
2018/10/25 2,100 2,100 2,100 2,100 200
2018/10/24 2,100 2,100 2,100 2,100 100
2018/10/23 2,100 2,100 2,100 2,100 700
2018/10/18 2,136 2,136 2,136 2,136 100
2018/10/15 2,171 2,171 2,171 2,171 100
2018/10/12 2,151 2,198 2,151 2,198 1,100
2018/10/11 2,177 2,177 2,177 2,177 200
2018/10/05 2,248 2,248 2,148 2,187 500
2018/10/03 2,248 2,248 2,248 2,248 700
2018/10/01 2,236 2,250 2,236 2,250 700
2018/09/28 2,192 2,240 2,192 2,240 200
2018/09/27 2,220 2,242 2,220 2,242 200
2018/09/26 2,199 2,220 2,199 2,220 200
2018/09/25 2,199 2,199 2,199 2,199 100
2018/09/21 2,176 2,250 2,168 2,200 2,600
2018/09/19 2,177 2,177 2,176 2,176 200
2018/09/18 2,131 2,181 2,131 2,178 600
2018/09/14 2,181 2,181 2,181 2,181 100
2018/09/13 2,159 2,254 2,159 2,182 900
2018/09/11 2,100 2,161 2,100 2,161 900
2018/09/10 2,127 2,127 2,115 2,115 300
2018/09/07 2,106 2,128 2,106 2,128 200
2018/09/06 2,036 2,289 2,036 2,107 2,700
2018/09/05 2,035 2,035 2,035 2,035 200
2018/09/04 2,030 2,035 2,030 2,035 400
2018/08/31 2,109 2,109 2,025 2,061 1,900
2018/08/29 2,029 2,030 2,029 2,030 300
2018/08/28 2,035 2,036 2,016 2,030 3,200
2018/08/27 2,018 2,020 2,001 2,015 1,800
2018/08/24 2,009 2,018 1,978 2,018 1,300
2018/08/23 2,013 2,013 2,009 2,009 500
2018/08/22 2,013 2,020 2,013 2,013 2,300
2018/08/21 2,013 2,013 2,012 2,013 1,900
2018/08/20 1,994 1,994 1,994 1,994 400
2018/08/16 2,038 2,038 1,907 1,975 2,600
2018/08/15 2,058 2,069 2,048 2,065 3,900
2018/08/14 2,036 2,058 2,036 2,058 2,300
2018/08/13 2,098 2,098 2,033 2,036 2,300
2018/08/10 2,111 2,120 2,099 2,103 1,400
2018/08/09 2,129 2,131 2,103 2,130 6,500
2018/08/08 2,101 2,129 2,100 2,129 7,300
2018/08/07 2,099 2,159 2,099 2,107 29,200
2018/08/06 2,560 2,599 2,560 2,599 700
2018/08/03 2,582 2,600 2,569 2,569 1,700
2018/08/02 2,532 2,532 2,532 2,532 200
2018/07/31 2,620 2,620 2,620 2,620 100
2018/07/27 2,621 2,621 2,621 2,621 200
2018/07/26 2,621 2,624 2,621 2,621 500
2018/07/25 2,619 2,621 2,600 2,621 600
2018/07/24 2,550 2,550 2,550 2,550 1,400
2018/07/23 2,550 2,575 2,550 2,575 400
2018/07/20 2,525 2,550 2,525 2,550 700
2018/07/19 2,555 2,555 2,500 2,525 2,400
2018/07/18 2,556 2,560 2,456 2,560 500
2018/07/17 2,362 2,537 2,351 2,531 6,200
2018/07/13 2,597 2,597 2,512 2,512 700
2018/07/12 2,619 2,619 2,599 2,599 600
2018/07/11 2,510 2,510 2,490 2,500 7,900
2018/07/10 2,550 2,550 2,495 2,498 2,000
2018/07/09 2,597 2,623 2,588 2,588 2,300
2018/07/06 2,539 2,598 2,539 2,598 2,100
2018/07/05 2,500 2,539 2,500 2,539 1,200
2018/07/04 2,473 2,509 2,470 2,509 1,800
2018/07/03 2,504 2,504 2,480 2,490 5,100
2018/07/02 2,500 2,513 2,500 2,505 1,600
2018/06/29 2,524 2,542 2,519 2,519 800
2018/06/28 2,450 2,451 2,446 2,446 1,400
2018/06/27 2,477 2,613 2,477 2,500 1,900
2018/06/26 2,447 2,449 2,443 2,449 1,000
2018/06/25 2,429 2,447 2,428 2,447 500
2018/06/22 2,429 2,429 2,429 2,429 200
2018/06/21 2,430 2,430 2,430 2,430 200
2018/06/20 2,339 2,430 2,339 2,430 3,000
2018/06/19 2,439 2,439 2,439 2,439 100
2018/06/18 2,440 2,440 2,440 2,440 300
2018/06/15 2,438 2,441 2,438 2,440 500
2018/06/13 2,445 2,445 2,444 2,444 200
2018/06/12 2,400 2,449 2,400 2,445 4,600
2018/06/11 2,400 2,444 2,400 2,444 600
2018/06/08 2,399 2,399 2,399 2,399 600
2018/06/07 2,390 2,410 2,390 2,395 2,200
2018/06/06 2,399 2,399 2,349 2,390 1,600
2018/06/05 2,311 2,398 2,311 2,398 1,300
2018/06/01 2,388 2,388 2,358 2,358 200
2018/05/31 2,367 2,388 2,367 2,388 1,200
2018/05/30 2,370 2,370 2,370 2,370 200
2018/05/29 2,360 2,370 2,360 2,370 800
2018/05/28 2,360 2,370 2,360 2,370 3,300
2018/05/25 2,355 2,356 2,355 2,356 1,000
2018/05/24 2,355 2,355 2,355 2,355 100
2018/05/23 2,375 2,375 2,375 2,375 200
2018/05/21 2,280 2,380 2,280 2,380 2,100
2018/05/18 2,389 2,389 2,380 2,380 200
2018/05/17 2,377 2,388 2,377 2,381 700
2018/05/16 2,299 2,350 2,250 2,350 6,000
2018/05/15 2,298 2,298 2,283 2,293 900
2018/05/14 2,298 2,298 2,229 2,260 4,600
2018/05/11 2,142 2,144 2,101 2,122 2,800
2018/05/10 2,121 2,121 2,111 2,121 700
2018/05/09 2,100 2,100 2,100 2,100 300
2018/05/08 2,094 2,144 2,094 2,103 2,100
2018/05/07 2,107 2,107 2,061 2,061 1,100
2018/05/02 2,106 2,106 2,106 2,106 100
2018/05/01 2,105 2,105 2,105 2,105 100
2018/04/26 2,074 2,085 2,074 2,085 2,000
2018/04/25 2,058 2,058 2,058 2,058 400
2018/04/24 2,049 2,058 2,049 2,058 800
2018/04/23 2,042 2,042 2,042 2,042 600
2018/04/20 2,040 2,040 2,040 2,040 400
2018/04/19 2,050 2,050 2,040 2,040 500
2018/04/17 2,044 2,044 2,044 2,044 100
2018/04/16 2,063 2,063 2,025 2,025 300
2018/04/13 2,013 2,013 2,013 2,013 200
2018/04/12 2,006 2,006 1,991 1,994 600
2018/04/11 2,031 2,050 1,986 1,987 1,600
2018/04/10 2,150 2,150 2,130 2,131 1,300
2018/04/09 2,214 2,214 2,200 2,200 400
2018/04/06 2,238 2,238 2,187 2,214 2,500
2018/04/05 2,238 2,238 2,150 2,236 3,100
2018/04/04 2,295 2,295 2,250 2,250 300
2018/04/03 2,247 2,296 2,247 2,295 400
2018/04/02 2,272 2,310 2,260 2,297 700
2018/03/30 2,260 2,301 2,250 2,250 2,700
2018/03/29 2,212 2,242 2,207 2,207 2,400
2018/03/28 2,300 2,300 2,177 2,298 1,700
2018/03/27 2,330 2,330 2,113 2,295 3,400
2018/03/26 2,290 2,390 2,201 2,280 5,100
2018/03/23 2,258 2,260 2,216 2,245 7,400
2018/03/22 2,134 2,235 2,134 2,208 2,000
2018/03/20 2,100 2,121 2,092 2,112 2,400
2018/03/19 2,086 2,106 2,063 2,100 1,700
2018/03/16 2,019 2,091 1,981 2,061 9,400
2018/03/15 1,975 2,021 1,975 2,021 2,900
2018/03/14 1,977 1,977 1,960 1,966 1,600
2018/03/13 1,937 1,973 1,937 1,959 1,400
2018/03/12 1,946 1,946 1,928 1,935 900
2018/03/09 1,932 1,939 1,932 1,934 500
2018/03/08 1,945 1,945 1,931 1,931 400
2018/03/07 1,946 1,946 1,927 1,930 1,200
2018/03/06 1,950 1,950 1,950 1,950 100
2018/03/05 1,950 1,950 1,910 1,911 1,100
2018/03/02 1,928 1,928 1,898 1,910 3,200
2018/03/01 1,965 1,965 1,899 1,928 1,500
2018/02/28 1,971 1,971 1,939 1,963 500
2018/02/27 1,955 1,955 1,937 1,953 2,100
2018/02/26 1,900 1,955 1,900 1,920 2,500
2018/02/23 2,000 2,000 1,900 1,900 10,100
2018/02/22 1,951 1,958 1,944 1,944 1,300
2018/02/21 2,000 2,009 1,951 1,955 3,000
2018/02/20 2,000 2,024 2,000 2,005 4,400
2018/02/19 1,950 1,988 1,941 1,988 2,100
2018/02/16 1,928 1,940 1,927 1,940 2,400
2018/02/15 1,877 1,929 1,867 1,929 7,800
2018/02/14 1,850 1,852 1,850 1,850 7,700
2018/02/13 1,887 1,887 1,851 1,851 2,700
2018/02/09 1,725 1,731 1,720 1,730 1,900
2018/02/08 1,750 1,751 1,750 1,750 1,800
2018/02/07 1,729 1,750 1,729 1,750 900
2018/02/06 1,824 1,824 1,708 1,748 2,700
2018/02/05 1,853 1,853 1,830 1,833 1,600
2018/02/02 1,827 1,830 1,826 1,830 3,600
2018/02/01 1,802 1,809 1,802 1,806 1,500
2018/01/31 1,800 1,800 1,784 1,795 4,900
2018/01/30 1,749 1,765 1,725 1,764 2,600
2018/01/29 1,733 1,750 1,733 1,749 600
2018/01/25 1,752 1,752 1,732 1,732 2,600
2018/01/24 1,760 1,764 1,760 1,764 600
2018/01/23 1,753 1,760 1,753 1,760 400
2018/01/22 1,759 1,762 1,759 1,760 600
2018/01/19 1,741 1,759 1,741 1,759 1,500
2018/01/18 1,781 1,785 1,745 1,774 10,200
2018/01/17 1,766 1,781 1,766 1,781 600
2018/01/16 1,770 1,780 1,770 1,780 200
2018/01/15 1,765 1,770 1,765 1,770 400
2018/01/12 1,765 1,766 1,765 1,765 500
2018/01/11 1,755 1,798 1,755 1,770 2,700
2018/01/10 1,770 1,789 1,751 1,755 5,200
2018/01/09 1,768 1,771 1,768 1,770 1,500
2018/01/05 1,751 1,751 1,745 1,751 800
2018/01/04 1,749 1,753 1,742 1,752 4,500

このページの先頭へ