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
2004/12/30 1,353 1,353 1,332 1,332 7,000
2004/12/29 1,323 1,356 1,320 1,336 8,300
2004/12/28 1,309 1,325 1,304 1,325 6,800
2004/12/27 1,291 1,307 1,288 1,298 10,100
2004/12/24 1,265 1,309 1,265 1,288 16,400
2004/12/22 1,240 1,265 1,240 1,253 9,800
2004/12/21 1,246 1,246 1,235 1,244 8,800
2004/12/20 1,235 1,247 1,235 1,245 15,100
2004/12/17 1,240 1,245 1,235 1,237 8,100
2004/12/16 1,249 1,249 1,227 1,235 18,800
2004/12/15 1,235 1,248 1,230 1,236 9,400
2004/12/14 1,236 1,248 1,226 1,226 10,200
2004/12/13 1,238 1,259 1,227 1,235 18,000
2004/12/10 1,231 1,245 1,227 1,237 25,300
2004/12/09 1,250 1,251 1,220 1,236 21,500
2004/12/08 1,278 1,282 1,250 1,260 14,700
2004/12/07 1,285 1,290 1,275 1,275 11,900
2004/12/06 1,304 1,304 1,283 1,284 11,100
2004/12/03 1,281 1,300 1,281 1,281 15,600
2004/12/02 1,288 1,305 1,280 1,280 13,900
2004/12/01 1,300 1,300 1,280 1,280 20,300
2004/11/30 1,303 1,313 1,300 1,300 20,500
2004/11/29 1,326 1,350 1,311 1,311 14,900
2004/11/26 1,356 1,356 1,329 1,329 13,200
2004/11/25 1,335 1,345 1,330 1,330 8,100
2004/11/24 1,336 1,355 1,336 1,338 9,600
2004/11/22 1,354 1,358 1,329 1,336 8,400
2004/11/19 1,371 1,388 1,352 1,352 4,800
2004/11/18 1,389 1,389 1,371 1,371 7,400
2004/11/17 1,375 1,380 1,372 1,373 14,100
2004/11/16 1,393 1,395 1,377 1,378 10,200
2004/11/15 1,387 1,395 1,371 1,377 8,700
2004/11/12 1,384 1,384 1,372 1,375 7,100
2004/11/11 1,394 1,394 1,372 1,372 8,800
2004/11/10 1,400 1,403 1,387 1,387 10,100
2004/11/09 1,397 1,405 1,388 1,388 8,700
2004/11/08 1,385 1,398 1,379 1,395 26,600
2004/11/05 1,444 1,444 1,400 1,437 14,400
2004/11/04 1,403 1,416 1,400 1,404 14,300
2004/11/02 1,399 1,420 1,399 1,420 15,500
2004/11/01 1,409 1,415 1,385 1,390 8,900
2004/10/29 1,373 1,400 1,373 1,385 5,000
2004/10/28 1,385 1,389 1,380 1,388 5,000
2004/10/27 1,385 1,385 1,376 1,385 4,200
2004/10/26 1,376 1,389 1,376 1,389 4,600
2004/10/25 1,384 1,385 1,375 1,380 7,600
2004/10/22 1,381 1,385 1,380 1,385 8,200
2004/10/21 1,393 1,393 1,381 1,382 7,300
2004/10/20 1,381 1,394 1,380 1,381 12,100
2004/10/19 1,390 1,390 1,380 1,384 3,500
2004/10/18 1,392 1,400 1,380 1,380 9,900
2004/10/15 1,390 1,399 1,389 1,389 4,900
2004/10/14 1,403 1,413 1,395 1,395 9,400
2004/10/13 1,411 1,415 1,403 1,404 5,000
2004/10/12 1,410 1,415 1,409 1,410 3,900
2004/10/08 1,406 1,409 1,406 1,409 2,700
2004/10/07 1,410 1,410 1,403 1,406 3,700
2004/10/06 1,421 1,421 1,401 1,402 18,300
2004/10/05 1,425 1,425 1,407 1,410 10,400
2004/10/04 1,402 1,419 1,402 1,407 13,400
2004/10/01 1,401 1,410 1,401 1,401 7,100
2004/09/30 1,419 1,419 1,403 1,403 3,900
2004/09/29 1,428 1,428 1,405 1,407 9,500
2004/09/28 1,400 1,409 1,395 1,409 8,600
2004/09/27 1,394 1,420 1,393 1,398 27,600
2004/09/24 1,463 1,463 1,430 1,430 100,000
2004/09/22 1,462 1,464 1,460 1,462 16,500
2004/09/21 1,469 1,469 1,462 1,463 14,700
2004/09/17 1,455 1,470 1,455 1,460 10,800
2004/09/16 1,470 1,470 1,452 1,458 13,500
2004/09/15 1,465 1,476 1,465 1,471 7,300
2004/09/14 1,482 1,490 1,458 1,460 36,900
2004/09/13 1,496 1,502 1,495 1,497 7,500
2004/09/10 1,514 1,514 1,496 1,505 20,200
2004/09/09 1,519 1,520 1,515 1,515 5,900
2004/09/08 1,509 1,520 1,509 1,512 8,800
2004/09/07 1,512 1,514 1,501 1,509 8,700
2004/09/06 1,499 1,512 1,497 1,510 14,000
2004/09/03 1,496 1,497 1,480 1,482 9,700
2004/09/02 1,476 1,488 1,474 1,488 8,300
2004/09/01 1,476 1,476 1,471 1,476 3,900
2004/08/31 1,471 1,475 1,465 1,475 5,400
2004/08/30 1,462 1,480 1,462 1,470 3,200
2004/08/27 1,449 1,458 1,449 1,458 3,000
2004/08/26 1,449 1,456 1,445 1,449 5,600
2004/08/25 1,454 1,455 1,438 1,450 4,500
2004/08/24 1,455 1,455 1,440 1,440 3,200
2004/08/23 1,450 1,453 1,435 1,450 3,600
2004/08/20 1,432 1,435 1,432 1,435 1,000
2004/08/19 1,435 1,435 1,426 1,432 2,100
2004/08/18 1,436 1,436 1,425 1,434 1,800
2004/08/17 1,430 1,437 1,419 1,432 5,600
2004/08/16 1,434 1,434 1,421 1,423 4,500
2004/08/13 1,421 1,436 1,421 1,422 5,500
2004/08/12 1,430 1,439 1,430 1,430 1,200
2004/08/11 1,425 1,429 1,420 1,429 5,700
2004/08/10 1,410 1,425 1,410 1,425 2,300
2004/08/09 1,425 1,425 1,411 1,418 5,400
2004/08/06 1,410 1,415 1,410 1,410 6,200
2004/08/05 1,435 1,435 1,409 1,414 10,100
2004/08/04 1,429 1,429 1,405 1,415 8,700
2004/08/03 1,415 1,425 1,415 1,420 6,100
2004/08/02 1,416 1,419 1,412 1,419 5,800
2004/07/30 1,420 1,420 1,413 1,416 6,800
2004/07/29 1,425 1,425 1,411 1,416 5,000
2004/07/28 1,432 1,432 1,412 1,420 3,100
2004/07/27 1,420 1,425 1,392 1,392 17,400
2004/07/26 1,417 1,430 1,413 1,417 1,900
2004/07/23 1,420 1,420 1,413 1,418 9,100
2004/07/22 1,428 1,428 1,418 1,418 5,300
2004/07/21 1,417 1,429 1,417 1,428 1,700
2004/07/20 1,421 1,430 1,415 1,415 5,500
2004/07/16 1,430 1,430 1,420 1,429 5,300
2004/07/15 1,422 1,430 1,416 1,425 7,300
2004/07/14 1,430 1,435 1,422 1,422 2,500
2004/07/13 1,432 1,434 1,420 1,420 6,800
2004/07/12 1,425 1,435 1,425 1,432 2,400
2004/07/09 1,429 1,439 1,415 1,430 6,000
2004/07/08 1,440 1,440 1,416 1,416 3,800
2004/07/07 1,420 1,423 1,415 1,422 4,200
2004/07/06 1,444 1,444 1,421 1,421 8,300
2004/07/05 1,419 1,430 1,418 1,424 7,600
2004/07/02 1,425 1,430 1,418 1,418 11,100
2004/07/01 1,437 1,437 1,427 1,430 4,000
2004/06/30 1,430 1,436 1,430 1,432 4,100
2004/06/29 1,426 1,439 1,426 1,430 4,700
2004/06/28 1,440 1,440 1,422 1,426 11,300
2004/06/25 1,435 1,435 1,425 1,425 2,900
2004/06/24 1,440 1,440 1,420 1,425 9,100
2004/06/23 1,438 1,448 1,428 1,430 10,700
2004/06/22 1,454 1,454 1,436 1,437 5,200
2004/06/21 1,450 1,457 1,431 1,437 6,700
2004/06/18 1,450 1,450 1,430 1,431 3,900
2004/06/17 1,420 1,442 1,420 1,442 4,600
2004/06/16 1,430 1,430 1,420 1,430 5,100
2004/06/15 1,420 1,425 1,410 1,410 5,600
2004/06/14 1,407 1,430 1,407 1,419 8,700
2004/06/11 1,400 1,411 1,400 1,407 25,300
2004/06/10 1,380 1,412 1,380 1,401 21,500
2004/06/09 1,421 1,425 1,410 1,410 8,200
2004/06/08 1,436 1,436 1,415 1,421 7,400
2004/06/07 1,436 1,436 1,418 1,421 10,700
2004/06/04 1,435 1,435 1,410 1,411 7,400
2004/06/03 1,450 1,450 1,410 1,419 14,500
2004/06/02 1,442 1,450 1,431 1,436 3,800
2004/06/01 1,431 1,450 1,431 1,450 2,800
2004/05/31 1,441 1,450 1,431 1,431 5,300
2004/05/28 1,425 1,448 1,420 1,421 10,400
2004/05/27 1,449 1,449 1,420 1,422 3,100
2004/05/26 1,430 1,440 1,425 1,438 10,500
2004/05/25 1,452 1,465 1,424 1,424 2,000
2004/05/24 1,460 1,485 1,450 1,452 5,600
2004/05/21 1,420 1,440 1,420 1,440 8,100
2004/05/20 1,420 1,435 1,420 1,420 5,200
2004/05/19 1,426 1,426 1,416 1,418 4,500
2004/05/18 1,403 1,430 1,403 1,416 8,900
2004/05/17 1,450 1,450 1,401 1,403 5,800
2004/05/14 1,420 1,449 1,420 1,447 8,700
2004/05/13 1,443 1,450 1,430 1,431 6,800
2004/05/12 1,450 1,450 1,432 1,443 6,800
2004/05/11 1,439 1,441 1,430 1,433 6,300
2004/05/10 1,476 1,476 1,402 1,456 21,700
2004/05/07 1,454 1,470 1,454 1,456 4,100
2004/05/06 1,496 1,496 1,451 1,451 16,000
2004/04/30 1,492 1,496 1,485 1,496 11,800
2004/04/28 1,501 1,504 1,495 1,496 3,900
2004/04/27 1,495 1,504 1,495 1,504 2,000
2004/04/26 1,504 1,507 1,495 1,495 5,400
2004/04/23 1,500 1,504 1,493 1,504 4,800
2004/04/22 1,500 1,500 1,490 1,493 5,900
2004/04/21 1,500 1,510 1,493 1,501 5,700
2004/04/20 1,490 1,499 1,490 1,497 3,500
2004/04/19 1,507 1,507 1,486 1,498 8,800
2004/04/16 1,500 1,500 1,494 1,494 9,000
2004/04/15 1,505 1,505 1,500 1,500 6,600
2004/04/14 1,490 1,507 1,490 1,505 3,300
2004/04/13 1,501 1,508 1,497 1,507 2,500
2004/04/12 1,499 1,500 1,492 1,495 4,900
2004/04/09 1,500 1,500 1,482 1,491 12,400
2004/04/08 1,500 1,510 1,495 1,495 27,100
2004/04/07 1,510 1,513 1,495 1,513 7,300
2004/04/06 1,509 1,509 1,495 1,505 6,000
2004/04/05 1,520 1,520 1,494 1,494 9,300
2004/04/02 1,510 1,514 1,500 1,503 8,000
2004/04/01 1,530 1,533 1,501 1,507 6,000
2004/03/31 1,517 1,535 1,510 1,535 4,700
2004/03/30 1,520 1,533 1,520 1,524 3,700
2004/03/29 1,513 1,534 1,513 1,532 10,700
2004/03/26 1,549 1,549 1,526 1,529 19,900
2004/03/25 1,554 1,565 1,554 1,565 74,200
2004/03/24 1,542 1,555 1,542 1,551 24,700
2004/03/23 1,548 1,555 1,540 1,555 11,800
2004/03/22 1,550 1,550 1,535 1,549 10,700
2004/03/19 1,549 1,549 1,525 1,525 14,200
2004/03/18 1,547 1,568 1,542 1,549 11,800
2004/03/17 1,544 1,548 1,543 1,548 6,400
2004/03/16 1,524 1,533 1,521 1,527 8,700
2004/03/15 1,520 1,525 1,510 1,524 5,400
2004/03/12 1,500 1,517 1,500 1,506 15,400
2004/03/11 1,502 1,523 1,502 1,510 8,000
2004/03/10 1,490 1,525 1,490 1,508 9,400
2004/03/09 1,490 1,493 1,480 1,489 21,700
2004/03/08 1,500 1,502 1,488 1,490 19,100
2004/03/05 1,518 1,518 1,500 1,503 36,400
2004/03/04 1,515 1,520 1,506 1,515 24,300
2004/03/03 1,530 1,530 1,515 1,516 5,800
2004/03/02 1,519 1,548 1,510 1,530 14,000
2004/03/01 1,520 1,547 1,514 1,515 13,000
2004/02/27 1,503 1,536 1,503 1,536 8,700
2004/02/26 1,506 1,510 1,502 1,503 6,400
2004/02/25 1,511 1,512 1,503 1,505 3,500
2004/02/24 1,501 1,516 1,501 1,501 4,400
2004/02/23 1,509 1,519 1,500 1,501 8,400
2004/02/20 1,500 1,519 1,488 1,515 7,500
2004/02/19 1,480 1,495 1,480 1,494 4,800
2004/02/18 1,479 1,479 1,470 1,476 10,900
2004/02/17 1,472 1,480 1,470 1,479 9,000
2004/02/16 1,470 1,474 1,466 1,473 6,500
2004/02/13 1,465 1,470 1,460 1,468 4,700
2004/02/12 1,479 1,480 1,464 1,464 5,900
2004/02/10 1,468 1,485 1,461 1,485 8,800
2004/02/09 1,468 1,470 1,467 1,469 6,400
2004/02/06 1,470 1,470 1,457 1,468 6,000
2004/02/05 1,470 1,470 1,462 1,464 6,900
2004/02/04 1,480 1,480 1,465 1,465 11,500
2004/02/03 1,480 1,485 1,478 1,482 9,200
2004/02/02 1,480 1,489 1,478 1,478 6,600
2004/01/30 1,486 1,489 1,479 1,480 5,000
2004/01/29 1,484 1,485 1,470 1,470 6,400
2004/01/28 1,475 1,494 1,475 1,485 4,000
2004/01/27 1,485 1,485 1,475 1,475 6,600
2004/01/26 1,490 1,495 1,480 1,480 2,600
2004/01/23 1,468 1,505 1,468 1,484 10,200
2004/01/22 1,485 1,500 1,482 1,488 5,200
2004/01/21 1,478 1,490 1,470 1,480 4,800
2004/01/20 1,479 1,490 1,479 1,479 2,300
2004/01/19 1,480 1,490 1,470 1,479 3,700
2004/01/16 1,463 1,482 1,463 1,481 3,500
2004/01/15 1,482 1,483 1,463 1,463 3,800
2004/01/14 1,494 1,496 1,482 1,482 7,100
2004/01/13 1,493 1,500 1,493 1,495 3,400
2004/01/09 1,512 1,512 1,490 1,493 5,500
2004/01/08 1,508 1,508 1,492 1,492 7,300
2004/01/07 1,480 1,500 1,470 1,488 2,500
2004/01/06 1,489 1,510 1,480 1,480 5,200
2004/01/05 1,484 1,490 1,484 1,490 1,100

このページの先頭へ