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

ステップ(9795)の株価時系列情報

ステップ(9795)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
2010/12/30 492 494 492 493 11,000
2010/12/29 491 492 491 491 4,000
2010/12/28 489 489 489 489 1,000
2010/12/27 489 490 489 489 8,000
2010/12/24 489 489 482 486 39,000
2010/12/20 478 487 478 483 11,000
2010/12/17 479 479 477 477 3,000
2010/12/16 472 474 472 474 2,000
2010/12/15 475 478 475 475 13,000
2010/12/14 474 475 474 475 8,000
2010/12/13 0 0 0 474 0
2010/12/10 0 0 0 474 0
2010/12/09 0 0 0 474 0
2010/12/08 460 474 460 474 3,000
2010/12/07 468 468 465 465 3,000
2010/12/06 0 0 0 468 0
2010/12/03 466 468 466 468 4,000
2010/12/02 468 468 466 466 9,000
2010/12/01 470 470 465 465 6,000
2010/11/30 467 468 464 468 3,000
2010/11/29 0 0 0 460 0
2010/11/26 0 0 0 460 0
2010/11/25 460 460 460 460 2,000
2010/11/24 460 460 460 460 14,000
2010/11/22 0 0 0 450 0
2010/11/19 442 450 442 450 2,000
2010/11/18 440 440 440 440 2,000
2010/11/17 440 440 440 440 1,000
2010/11/16 433 440 433 440 9,000
2010/11/15 0 0 0 432 0
2010/11/12 434 434 432 432 2,000
2010/11/11 431 431 431 431 1,000
2010/11/10 431 431 429 430 18,000
2010/11/09 431 431 431 431 5,000
2010/11/08 434 434 428 428 6,000
2010/11/05 433 434 432 434 5,000
2010/11/04 425 425 425 425 1,000
2010/11/02 430 430 429 429 8,000
2010/11/01 430 430 430 430 13,000
2010/10/29 430 430 426 430 9,000
2010/10/28 427 430 427 430 4,000
2010/10/27 423 425 421 425 7,000
2010/10/26 420 420 420 420 31,000
2010/10/25 420 426 419 419 13,000
2010/10/22 420 428 420 420 7,000
2010/10/21 0 0 0 421 0
2010/10/20 421 421 421 421 10,000
2010/10/19 0 0 0 427 0
2010/10/18 427 427 427 427 1,000
2010/10/15 427 435 427 435 6,000
2010/10/14 427 435 427 435 4,000
2010/10/13 0 0 0 435 0
2010/10/12 0 0 0 435 0
2010/10/08 435 435 435 435 1,000
2010/10/07 429 429 429 429 1,000
2010/10/06 436 436 436 436 1,000
2010/10/05 428 428 428 428 2,000
2010/10/04 435 435 435 435 3,000
2010/10/01 440 440 427 435 17,000
2010/09/30 422 432 415 432 13,000
2010/09/29 436 436 427 427 14,000
2010/09/28 448 448 413 435 22,000
2010/09/27 470 472 464 464 4,000
2010/09/24 479 479 461 461 6,000
2010/09/22 480 480 480 480 3,000
2010/09/21 0 0 0 467 0
2010/09/17 465 467 465 467 3,000
2010/09/16 0 0 0 465 0
2010/09/15 465 465 465 465 1,000
2010/09/14 464 464 464 464 1,000
2010/09/13 464 464 464 464 1,000
2010/09/10 456 456 456 456 1,000
2010/09/09 456 456 456 456 1,000
2010/09/08 470 470 470 470 1,000
2010/09/07 470 470 470 470 1,000
2010/09/06 470 470 470 470 6,000
2010/09/03 0 0 0 454 0
2010/09/02 0 0 0 454 0
2010/09/01 458 458 454 454 6,000
2010/08/31 454 454 454 454 3,000
2010/08/30 0 0 0 455 0
2010/08/27 0 0 0 455 0
2010/08/26 455 455 455 455 1,000
2010/08/25 456 456 456 456 22,000
2010/08/24 456 456 456 456 2,000
2010/08/23 0 0 0 455 0
2010/08/20 0 0 0 455 0
2010/08/19 460 460 455 455 3,000
2010/08/18 0 0 0 453 0
2010/08/17 454 454 453 453 2,000
2010/08/16 455 455 455 455 1,000
2010/08/13 457 457 456 456 3,000
2010/08/12 0 0 0 460 0
2010/08/11 460 460 460 460 2,000
2010/08/10 0 0 0 455 0
2010/08/09 0 0 0 455 0
2010/08/06 0 0 0 455 0
2010/08/05 455 455 455 455 1,000
2010/08/04 459 459 459 459 1,000
2010/08/03 461 461 460 460 2,000
2010/08/02 461 461 461 461 3,000
2010/07/30 458 461 458 461 2,000
2010/07/29 0 0 0 456 0
2010/07/28 456 456 456 456 1,000
2010/07/27 0 0 0 454 0
2010/07/26 454 454 454 454 20,000
2010/07/23 0 0 0 452 0
2010/07/22 0 0 0 452 0
2010/07/21 0 0 0 452 0
2010/07/20 452 452 452 452 1,000
2010/07/16 0 0 0 452 0
2010/07/15 460 460 452 452 4,000
2010/07/14 465 465 465 465 1,000
2010/07/13 460 460 460 460 1,000
2010/07/12 0 0 0 456 0
2010/07/09 0 0 0 456 0
2010/07/08 456 456 456 456 4,000
2010/07/07 452 452 452 452 2,000
2010/07/06 453 453 450 450 11,000
2010/07/05 456 456 450 450 9,000
2010/07/02 469 469 457 457 13,000
2010/07/01 456 460 456 460 8,000
2010/06/30 453 472 453 472 5,000
2010/06/29 478 478 469 469 3,000
2010/06/28 0 0 0 482 0
2010/06/25 0 0 0 482 0
2010/06/24 481 482 481 482 22,000
2010/06/23 481 481 481 481 3,000
2010/06/22 480 481 480 481 4,000
2010/06/21 480 480 480 480 1,000
2010/06/18 478 478 478 478 1,000
2010/06/17 0 0 0 470 0
2010/06/16 470 470 470 470 1,000
2010/06/15 0 0 0 480 0
2010/06/14 0 0 0 480 0
2010/06/11 0 0 0 480 0
2010/06/10 480 480 480 480 4,000
2010/06/09 473 480 473 480 15,000
2010/06/08 0 0 0 473 0
2010/06/07 0 0 0 473 0
2010/06/04 473 473 473 473 4,000
2010/06/03 472 472 472 472 1,000
2010/06/02 480 480 478 478 2,000
2010/06/01 479 480 478 478 6,000
2010/05/31 470 470 470 470 7,000
2010/05/28 0 0 0 462 0
2010/05/27 462 462 462 462 1,000
2010/05/26 462 462 462 462 1,000
2010/05/25 462 462 462 462 11,000
2010/05/24 453 453 453 453 2,000
2010/05/21 455 455 455 455 2,000
2010/05/20 460 461 460 461 3,000
2010/05/19 469 469 452 460 17,000
2010/05/18 470 470 470 470 5,000
2010/05/17 470 470 470 470 2,000
2010/05/14 471 471 471 471 10,000
2010/05/13 475 475 475 475 2,000
2010/05/12 481 481 480 480 2,000
2010/05/11 480 480 480 480 1,000
2010/05/10 0 0 0 480 0
2010/05/07 487 487 476 480 7,000
2010/05/06 488 488 488 488 3,000
2010/04/30 488 488 488 488 3,000
2010/04/28 488 488 488 488 3,000
2010/04/27 485 485 485 485 2,000
2010/04/26 485 485 485 485 2,000
2010/04/23 481 481 480 481 3,000
2010/04/22 485 485 483 483 4,000
2010/04/21 488 490 485 485 8,000
2010/04/20 480 480 480 480 9,000
2010/04/19 478 478 478 478 1,000
2010/04/16 471 478 471 478 6,000
2010/04/15 477 477 475 475 3,000
2010/04/14 477 477 477 477 2,000
2010/04/13 477 477 477 477 1,000
2010/04/12 477 477 475 475 4,000
2010/04/09 475 475 472 472 3,000
2010/04/08 475 475 475 475 2,000
2010/04/07 473 473 470 470 2,000
2010/04/06 469 470 469 470 5,000
2010/04/05 466 470 466 469 4,000
2010/04/02 0 0 0 461 0
2010/04/01 471 475 461 461 14,000

このページの先頭へ