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
2011/12/30 942 961 938 957 3,900
2011/12/29 936 937 936 936 800
2011/12/28 933 941 933 936 1,200
2011/12/27 933 935 932 932 800
2011/12/26 940 940 928 933 6,000
2011/12/22 954 954 940 940 3,200
2011/12/21 946 954 946 954 1,400
2011/12/20 934 945 934 945 2,000
2011/12/19 950 955 933 933 2,900
2011/12/16 944 950 940 950 4,200
2011/12/15 950 951 945 945 3,000
2011/12/14 958 959 951 951 1,700
2011/12/13 952 954 952 953 1,800
2011/12/12 955 955 950 955 2,100
2011/12/09 954 956 953 956 7,800
2011/12/08 956 961 956 958 2,000
2011/12/07 944 962 944 962 2,400
2011/12/06 965 965 941 941 3,100
2011/12/05 970 970 953 959 5,900
2011/12/02 963 965 958 965 2,600
2011/12/01 947 954 947 953 1,300
2011/11/30 940 967 940 947 10,900
2011/11/29 957 967 951 961 4,500
2011/11/28 969 969 953 969 6,400
2011/11/25 953 957 953 954 1,200
2011/11/24 967 967 957 959 2,200
2011/11/22 964 969 950 969 1,400
2011/11/21 953 968 953 967 400
2011/11/18 954 969 954 962 1,500
2011/11/17 958 970 958 969 4,200
2011/11/16 964 965 951 965 1,700
2011/11/15 963 963 960 960 2,100
2011/11/14 950 969 950 953 3,000
2011/11/11 962 965 959 964 1,700
2011/11/10 966 966 958 963 2,600
2011/11/09 955 959 950 959 3,300
2011/11/08 959 959 951 952 4,300
2011/11/07 958 964 958 964 5,200
2011/11/04 952 959 952 957 4,200
2011/11/02 950 959 950 950 5,100
2011/11/01 953 959 951 954 1,600
2011/10/31 952 960 951 953 3,900
2011/10/28 952 957 949 952 5,000
2011/10/27 956 956 933 944 4,600
2011/10/26 947 956 932 956 2,300
2011/10/25 951 951 947 948 4,500
2011/10/24 952 952 945 949 4,200
2011/10/21 949 951 944 951 1,200
2011/10/20 958 958 937 948 1,700
2011/10/19 955 965 952 952 2,500
2011/10/18 980 980 950 962 6,500
2011/10/17 947 965 947 965 4,400
2011/10/14 952 952 945 946 3,200
2011/10/13 969 969 951 951 5,100
2011/10/12 967 975 964 969 5,000
2011/10/11 973 980 973 978 8,000
2011/10/07 969 969 959 965 4,200
2011/10/06 958 964 953 962 7,000
2011/10/05 963 964 949 960 9,700
2011/10/04 957 964 955 956 6,300
2011/10/03 961 963 953 953 7,600
2011/09/30 988 988 966 981 6,400
2011/09/29 966 995 961 992 25,400
2011/09/28 967 969 947 967 39,900
2011/09/27 970 976 966 976 71,700
2011/09/26 972 975 970 970 22,500
2011/09/22 974 979 970 979 12,700
2011/09/21 985 985 972 972 8,700
2011/09/20 990 990 980 981 5,100
2011/09/16 998 998 989 998 7,300
2011/09/15 994 997 978 989 5,500
2011/09/14 991 998 961 993 12,300
2011/09/13 977 990 977 990 4,200
2011/09/12 980 985 967 969 3,700
2011/09/09 981 1,009 979 989 19,800
2011/09/08 983 985 966 979 7,900
2011/09/07 960 970 960 969 4,100
2011/09/06 953 960 951 960 3,600
2011/09/05 956 956 938 953 8,100
2011/09/02 957 957 949 957 6,800
2011/09/01 947 956 940 954 11,600
2011/08/31 948 948 940 945 3,100
2011/08/30 928 945 928 945 7,100
2011/08/29 925 940 925 928 4,600
2011/08/26 941 941 930 938 5,000
2011/08/25 943 943 930 938 4,000
2011/08/24 943 943 934 935 3,100
2011/08/23 942 944 932 943 3,300
2011/08/22 930 940 920 939 3,200
2011/08/19 916 932 915 923 5,400
2011/08/18 928 934 925 929 5,800
2011/08/17 928 930 916 923 5,100
2011/08/16 930 930 920 928 2,600
2011/08/15 937 937 905 916 4,400
2011/08/12 920 934 910 929 6,700
2011/08/11 895 913 895 913 4,400
2011/08/10 899 909 899 904 4,000
2011/08/09 894 920 870 890 17,000
2011/08/08 912 920 904 904 8,500
2011/08/05 919 920 902 915 14,600
2011/08/04 930 938 928 931 6,200
2011/08/03 930 930 925 926 5,600
2011/08/02 945 946 931 943 6,800
2011/08/01 945 948 929 937 6,900
2011/07/29 942 949 942 944 2,600
2011/07/28 929 942 929 942 2,600
2011/07/27 946 948 929 936 3,400
2011/07/26 948 949 925 938 5,800
2011/07/25 960 960 944 947 3,200
2011/07/22 955 960 954 959 2,400
2011/07/21 958 958 951 954 1,600
2011/07/20 956 960 952 959 2,000
2011/07/19 958 958 950 955 4,100
2011/07/15 948 955 948 953 2,600
2011/07/14 955 959 946 959 7,300
2011/07/13 947 953 943 953 10,100
2011/07/12 946 947 935 947 3,800
2011/07/11 923 949 923 948 10,900
2011/07/08 935 935 927 927 3,800
2011/07/07 927 933 926 927 3,800
2011/07/06 932 937 920 933 10,700
2011/07/05 920 928 920 923 7,200
2011/07/04 919 926 916 926 8,800
2011/07/01 899 915 890 909 13,600
2011/06/30 871 888 870 886 6,200
2011/06/29 852 864 852 864 3,300
2011/06/28 855 855 851 851 3,500
2011/06/27 852 855 845 853 8,700
2011/06/24 863 870 851 857 7,800
2011/06/23 858 861 855 860 7,900
2011/06/22 861 869 858 868 16,300
2011/06/21 865 880 859 869 11,100
2011/06/20 861 871 859 865 7,200
2011/06/17 895 895 850 871 11,200
2011/06/16 898 899 894 894 7,900
2011/06/15 898 901 897 898 6,600
2011/06/14 906 906 894 904 5,300
2011/06/13 914 914 899 904 5,600
2011/06/10 920 920 901 914 10,700
2011/06/09 902 906 901 905 4,300
2011/06/08 900 910 899 902 3,500
2011/06/07 897 910 896 903 6,400
2011/06/06 906 925 896 905 12,800
2011/06/03 923 923 904 906 8,300
2011/06/02 924 924 917 919 3,300
2011/06/01 925 925 921 924 2,800
2011/05/31 908 920 908 917 2,600
2011/05/30 905 912 905 908 5,900
2011/05/27 919 920 891 913 6,700
2011/05/26 923 926 920 920 8,100
2011/05/25 924 931 924 926 6,000
2011/05/24 924 932 924 929 3,800
2011/05/23 927 931 916 928 9,400
2011/05/20 904 930 904 928 13,000
2011/05/19 904 913 900 910 14,400
2011/05/18 903 903 899 899 8,200
2011/05/17 883 903 883 901 8,300
2011/05/16 885 899 881 896 7,400
2011/05/13 875 902 871 900 23,900
2011/05/12 880 880 871 875 8,900
2011/05/11 893 894 875 883 8,400
2011/05/10 877 895 872 895 20,300
2011/05/09 842 858 837 858 13,700
2011/05/06 826 842 826 842 11,200
2011/05/02 813 829 810 828 8,200
2011/04/28 810 822 801 815 19,400
2011/04/27 818 826 818 818 7,000
2011/04/26 825 827 820 823 9,600
2011/04/25 826 828 826 827 7,300
2011/04/22 828 835 827 829 10,600
2011/04/21 826 838 826 829 9,600
2011/04/20 824 839 820 826 13,700
2011/04/19 830 835 829 833 6,500
2011/04/18 848 868 837 837 27,600
2011/04/15 834 841 832 840 6,300
2011/04/14 826 839 821 839 8,400
2011/04/13 813 839 811 831 16,900
2011/04/12 833 834 810 822 16,200
2011/04/11 803 846 800 840 37,400
2011/04/08 760 829 760 811 64,400
2011/04/07 763 767 751 759 32,200
2011/04/06 741 763 741 750 70,900
2011/04/05 838 838 770 775 72,400
2011/04/04 850 856 840 850 25,400
2011/04/01 878 878 855 857 14,200
2011/03/31 880 882 851 879 20,200
2011/03/30 891 891 878 883 17,900
2011/03/29 870 897 862 897 41,800
2011/03/28 909 910 898 906 93,000
2011/03/25 922 938 922 924 15,300
2011/03/24 955 958 921 921 22,100
2011/03/23 970 973 956 960 16,400
2011/03/22 965 988 965 975 21,300
2011/03/18 915 982 900 952 30,700
2011/03/17 851 889 851 885 22,200
2011/03/16 800 900 785 897 29,900
2011/03/15 934 935 788 811 36,500
2011/03/14 867 987 850 938 23,100
2011/03/11 1,058 1,058 1,036 1,047 22,800
2011/03/10 1,072 1,072 1,062 1,064 7,600
2011/03/09 1,077 1,081 1,072 1,072 3,800
2011/03/08 1,075 1,081 1,073 1,073 7,500
2011/03/07 1,087 1,097 1,079 1,081 12,500
2011/03/04 1,090 1,095 1,090 1,092 9,100
2011/03/03 1,085 1,087 1,080 1,083 6,600
2011/03/02 1,080 1,085 1,078 1,078 8,100
2011/03/01 1,079 1,091 1,072 1,083 9,000
2011/02/28 1,059 1,074 1,054 1,071 5,200
2011/02/25 1,064 1,066 1,052 1,063 5,200
2011/02/24 1,051 1,070 1,036 1,053 9,300
2011/02/23 1,056 1,079 1,052 1,052 9,500
2011/02/22 1,085 1,088 1,066 1,086 9,000
2011/02/21 1,090 1,099 1,089 1,094 7,000
2011/02/18 1,075 1,088 1,075 1,086 8,200
2011/02/17 1,056 1,073 1,050 1,071 9,700
2011/02/16 1,048 1,052 1,047 1,047 6,800
2011/02/15 1,040 1,048 1,035 1,043 8,700
2011/02/14 1,015 1,040 1,015 1,031 6,400
2011/02/10 1,000 1,027 1,000 1,014 13,300
2011/02/09 1,000 1,002 999 1,002 4,600
2011/02/08 1,000 1,004 1,000 1,000 6,400
2011/02/07 995 998 995 998 12,300
2011/02/04 990 999 989 999 11,400
2011/02/03 983 990 983 989 5,300
2011/02/02 979 989 979 983 4,100
2011/02/01 980 982 979 979 4,300
2011/01/31 977 982 970 979 9,100
2011/01/28 990 990 976 987 9,800
2011/01/27 986 988 981 988 4,000
2011/01/26 973 990 973 988 6,800
2011/01/25 969 986 968 973 8,900
2011/01/24 977 978 971 974 5,000
2011/01/21 988 988 973 976 9,100
2011/01/20 973 987 971 982 11,900
2011/01/19 964 973 964 973 8,100
2011/01/18 969 969 962 967 6,800
2011/01/17 969 969 963 966 9,700
2011/01/14 969 969 960 962 10,000
2011/01/13 962 967 961 963 5,300
2011/01/12 960 969 960 961 9,500
2011/01/11 966 966 952 960 11,700
2011/01/07 954 957 951 951 4,900
2011/01/06 945 951 945 947 5,000
2011/01/05 952 965 939 944 22,100
2011/01/04 960 971 958 958 14,500

このページの先頭へ