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

元気寿司(9828)の株価時系列情報

元気寿司(9828)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
1998/12/28 1,260 1,260 1,260 1,260 1,000
1998/12/25 1,300 1,340 1,300 1,340 3,000
1998/12/21 1,340 1,340 1,340 1,340 2,000
1998/12/18 1,271 1,271 1,271 1,271 1,000
1998/12/16 1,300 1,320 1,270 1,270 4,000
1998/12/15 1,300 1,300 1,300 1,300 2,000
1998/12/10 1,400 1,400 1,390 1,390 2,000
1998/12/09 1,399 1,400 1,399 1,400 3,000
1998/12/07 1,380 1,390 1,380 1,390 6,000
1998/12/03 1,380 1,380 1,380 1,380 1,000
1998/12/02 1,350 1,350 1,350 1,350 2,000
1998/12/01 1,350 1,350 1,350 1,350 2,000
1998/11/30 1,330 1,330 1,330 1,330 2,000
1998/11/27 1,300 1,300 1,300 1,300 1,000
1998/11/26 1,270 1,300 1,270 1,300 3,000
1998/11/24 1,280 1,280 1,280 1,280 1,000
1998/11/20 1,300 1,300 1,300 1,300 1,000
1998/11/18 1,300 1,300 1,300 1,300 1,000
1998/11/17 1,250 1,250 1,250 1,250 3,000
1998/11/12 1,250 1,250 1,250 1,250 1,000
1998/11/11 1,230 1,230 1,230 1,230 1,000
1998/11/10 1,200 1,200 1,200 1,200 1,000
1998/11/05 1,122 1,250 1,122 1,250 7,000
1998/11/02 1,020 1,020 1,020 1,020 1,000
1998/10/30 1,220 1,220 1,220 1,220 2,000
1998/10/28 1,220 1,220 1,200 1,200 5,000
1998/10/22 1,200 1,200 1,200 1,200 3,000
1998/10/21 1,200 1,200 1,200 1,200 4,000
1998/10/16 1,231 1,231 1,230 1,230 4,000
1998/10/13 1,230 1,230 1,200 1,200 4,000
1998/10/08 1,220 1,220 1,220 1,220 1,000
1998/10/07 1,250 1,300 1,250 1,300 5,000
1998/10/06 1,250 1,250 1,250 1,250 1,000
1998/10/02 1,350 1,350 1,250 1,250 4,000
1998/10/01 1,260 1,260 1,260 1,260 1,000
1998/09/30 1,260 1,260 1,260 1,260 1,000
1998/09/29 1,250 1,250 1,250 1,250 1,000
1998/09/28 1,280 1,280 1,280 1,280 1,000
1998/09/24 1,350 1,370 1,350 1,370 4,000
1998/09/22 1,380 1,380 1,350 1,350 7,000
1998/09/21 1,380 1,380 1,380 1,380 1,000
1998/09/18 1,380 1,380 1,380 1,380 1,000
1998/09/17 1,385 1,385 1,385 1,385 3,000
1998/09/16 1,350 1,350 1,350 1,350 1,000
1998/09/10 1,350 1,389 1,350 1,389 2,000
1998/09/08 1,350 1,350 1,350 1,350 2,000
1998/09/07 1,310 1,310 1,310 1,310 3,000
1998/09/04 1,310 1,310 1,310 1,310 1,000
1998/09/01 1,399 1,399 1,399 1,399 2,000
1998/08/31 1,290 1,290 1,290 1,290 1,000
1998/08/28 1,280 1,280 1,280 1,280 4,000
1998/08/27 1,290 1,290 1,290 1,290 1,000
1998/08/26 1,290 1,300 1,290 1,290 4,000
1998/08/24 1,300 1,300 1,300 1,300 4,000
1998/08/21 1,300 1,300 1,300 1,300 1,000
1998/08/20 1,350 1,350 1,350 1,350 1,000
1998/08/19 1,360 1,360 1,360 1,360 1,000
1998/08/18 1,300 1,300 1,300 1,300 3,000
1998/08/17 1,300 1,300 1,300 1,300 2,000
1998/08/10 1,280 1,280 1,280 1,280 1,000
1998/08/07 1,279 1,280 1,279 1,280 3,000
1998/08/06 1,279 1,279 1,279 1,279 1,000
1998/08/05 1,300 1,300 1,280 1,280 8,000
1998/08/04 1,280 1,280 1,280 1,280 2,000
1998/08/03 1,300 1,300 1,299 1,299 6,000
1998/07/31 1,310 1,310 1,310 1,310 4,000
1998/07/30 1,320 1,320 1,310 1,310 2,000
1998/07/29 1,300 1,310 1,300 1,310 2,000
1998/07/27 1,310 1,310 1,300 1,300 7,000
1998/07/24 1,300 1,310 1,300 1,310 6,000
1998/07/23 1,380 1,380 1,360 1,360 5,000
1998/07/22 1,380 1,380 1,380 1,380 1,000
1998/07/21 1,390 1,390 1,380 1,380 5,000
1998/07/17 1,390 1,390 1,370 1,380 11,000
1998/07/16 1,400 1,400 1,400 1,400 2,000
1998/07/15 1,400 1,400 1,400 1,400 5,000
1998/07/14 1,390 1,390 1,380 1,380 4,000
1998/07/13 1,390 1,390 1,390 1,390 1,000
1998/07/10 1,390 1,390 1,380 1,390 4,000
1998/07/09 1,400 1,400 1,400 1,400 8,000
1998/07/08 1,400 1,401 1,400 1,400 7,000
1998/07/07 1,401 1,401 1,401 1,401 3,000
1998/07/06 1,420 1,430 1,420 1,430 7,000
1998/07/03 1,400 1,400 1,400 1,400 23,000
1998/07/02 1,499 1,499 1,400 1,400 15,000
1998/07/01 1,430 1,430 1,430 1,430 1,000
1998/06/30 1,500 1,500 1,500 1,500 2,000
1998/06/29 1,490 1,490 1,490 1,490 2,000
1998/06/26 1,450 1,450 1,450 1,450 4,000
1998/06/23 1,450 1,450 1,450 1,450 1,000
1998/06/18 1,490 1,490 1,490 1,490 1,000
1998/06/17 1,490 1,490 1,490 1,490 1,000
1998/06/16 1,450 1,450 1,450 1,450 1,000
1998/06/12 1,500 1,500 1,400 1,410 5,000
1998/06/09 1,520 1,520 1,500 1,500 4,000
1998/06/08 1,520 1,520 1,517 1,520 3,000
1998/06/05 1,500 1,500 1,500 1,500 11,000
1998/06/04 1,491 1,491 1,491 1,491 5,000
1998/06/03 1,451 1,451 1,451 1,451 1,000
1998/06/01 1,499 1,499 1,499 1,499 2,000
1998/05/29 1,499 1,499 1,499 1,499 1,000
1998/05/28 1,550 1,560 1,500 1,500 24,000
1998/05/27 1,500 1,520 1,500 1,520 8,000
1998/05/26 1,411 1,411 1,411 1,411 2,000
1998/05/25 1,500 1,500 1,500 1,500 1,000
1998/05/22 1,470 1,480 1,470 1,480 2,000
1998/05/21 1,430 1,430 1,430 1,430 1,000
1998/05/19 1,500 1,500 1,500 1,500 1,000
1998/05/18 1,450 1,500 1,430 1,500 3,000
1998/05/15 1,400 1,400 1,400 1,400 4,000
1998/05/14 1,400 1,410 1,400 1,400 5,000
1998/05/13 1,400 1,400 1,400 1,400 6,000
1998/05/12 1,400 1,400 1,400 1,400 10,000
1998/05/11 1,500 1,500 1,500 1,500 2,000
1998/05/08 1,500 1,500 1,500 1,500 3,000
1998/05/06 1,490 1,490 1,490 1,490 2,000
1998/05/01 1,400 1,400 1,400 1,400 3,000
1998/04/30 1,400 1,400 1,400 1,400 1,000
1998/04/28 1,530 1,530 1,500 1,500 5,000
1998/04/24 1,500 1,500 1,500 1,500 1,000
1998/04/20 1,500 1,500 1,500 1,500 1,000
1998/04/17 1,500 1,500 1,500 1,500 1,000
1998/04/16 1,500 1,500 1,500 1,500 1,000
1998/04/15 1,500 1,500 1,500 1,500 2,000
1998/04/13 1,500 1,500 1,500 1,500 5,000
1998/04/10 1,500 1,500 1,500 1,500 3,000
1998/04/09 1,500 1,500 1,500 1,500 3,000
1998/04/08 1,500 1,530 1,500 1,500 5,000
1998/04/07 1,500 1,500 1,500 1,500 8,000
1998/04/03 1,460 1,460 1,460 1,460 1,000
1998/04/01 1,460 1,460 1,460 1,460 1,000
1998/03/31 1,480 1,480 1,450 1,450 4,000
1998/03/30 1,480 1,480 1,480 1,480 3,000
1998/03/27 1,520 1,520 1,500 1,500 3,000
1998/03/25 1,620 1,620 1,610 1,610 3,000
1998/03/24 1,630 1,630 1,620 1,620 3,000
1998/03/23 1,640 1,640 1,630 1,630 3,000
1998/03/20 1,660 1,660 1,650 1,650 2,000
1998/03/19 1,670 1,670 1,670 1,670 1,000
1998/03/18 1,670 1,670 1,670 1,670 1,000
1998/03/16 1,670 1,670 1,670 1,670 2,000
1998/03/12 1,670 1,670 1,670 1,670 4,000
1998/03/11 1,660 1,670 1,660 1,670 2,000
1998/03/10 1,650 1,650 1,650 1,650 1,000
1998/03/09 1,560 1,560 1,560 1,560 3,000
1998/03/05 1,550 1,550 1,550 1,550 1,000
1998/03/04 1,540 1,540 1,540 1,540 1,000
1998/02/24 1,450 1,450 1,450 1,450 4,000
1998/02/23 1,490 1,490 1,480 1,480 2,000
1998/02/20 1,480 1,480 1,480 1,480 1,000
1998/02/18 1,500 1,500 1,500 1,500 7,000
1998/02/17 1,560 1,560 1,560 1,560 3,000
1998/02/16 1,560 1,560 1,560 1,560 5,000
1998/02/13 1,570 1,570 1,560 1,560 6,000
1998/02/09 1,570 1,570 1,570 1,570 2,000
1998/02/05 1,560 1,560 1,560 1,560 7,000
1998/02/04 1,540 1,540 1,540 1,540 1,000
1998/02/03 1,550 1,550 1,540 1,540 2,000
1998/02/02 1,550 1,550 1,550 1,550 1,000
1998/01/30 1,550 1,550 1,550 1,550 2,000
1998/01/27 1,550 1,550 1,550 1,550 4,000
1998/01/26 1,550 1,550 1,550 1,550 4,000
1998/01/23 1,550 1,550 1,550 1,550 2,000
1998/01/21 1,500 1,550 1,500 1,550 2,000
1998/01/19 1,470 1,560 1,470 1,560 6,000
1998/01/16 1,460 1,460 1,450 1,450 11,000
1998/01/09 1,440 1,440 1,440 1,440 1,000
1998/01/08 1,560 1,560 1,560 1,560 2,000
1998/01/07 1,530 1,530 1,530 1,530 2,000
1998/01/06 1,500 1,500 1,500 1,500 3,000
1998/01/05 1,420 1,420 1,420 1,420 1,000

このページの先頭へ