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
2012/12/28 1,070 1,070 1,053 1,056 4,900
2012/12/27 1,066 1,079 1,065 1,070 4,900
2012/12/26 1,064 1,070 1,063 1,066 3,500
2012/12/25 1,069 1,069 1,054 1,064 3,900
2012/12/21 1,059 1,061 1,055 1,055 4,200
2012/12/20 1,054 1,056 1,052 1,053 2,900
2012/12/19 1,054 1,054 1,050 1,054 2,200
2012/12/18 1,050 1,055 1,050 1,052 1,600
2012/12/17 1,050 1,054 1,049 1,050 6,200
2012/12/14 1,059 1,059 1,051 1,051 8,700
2012/12/13 1,054 1,055 1,051 1,054 1,800
2012/12/12 1,045 1,053 1,045 1,051 2,400
2012/12/11 1,050 1,055 1,050 1,055 1,500
2012/12/10 1,057 1,057 1,045 1,049 1,000
2012/12/07 1,056 1,056 1,041 1,054 3,900
2012/12/06 1,057 1,057 1,041 1,057 3,300
2012/12/05 1,055 1,057 1,050 1,057 5,800
2012/12/04 1,056 1,056 1,045 1,056 7,100
2012/12/03 1,029 1,049 1,029 1,045 3,000
2012/11/30 1,055 1,055 1,027 1,027 3,800
2012/11/29 1,050 1,050 1,040 1,043 1,400
2012/11/28 1,047 1,048 1,040 1,048 1,500
2012/11/27 1,034 1,048 1,030 1,047 3,800
2012/11/26 1,038 1,040 1,015 1,035 2,800
2012/11/22 1,019 1,040 1,019 1,040 4,300
2012/11/21 1,018 1,024 1,018 1,021 1,800
2012/11/20 1,015 1,022 1,015 1,020 2,100
2012/11/19 1,010 1,020 1,010 1,019 2,900
2012/11/16 1,024 1,024 1,009 1,024 2,000
2012/11/15 1,008 1,012 1,008 1,008 700
2012/11/14 1,020 1,020 1,000 1,008 4,300
2012/11/13 1,015 1,036 1,002 1,002 4,500
2012/11/12 1,025 1,027 1,013 1,013 700
2012/11/09 1,025 1,028 1,021 1,023 2,100
2012/11/08 1,033 1,033 1,027 1,027 1,000
2012/11/07 1,025 1,028 1,025 1,028 1,200
2012/11/06 1,029 1,034 1,026 1,026 2,200
2012/11/05 1,049 1,050 1,038 1,042 4,900
2012/11/02 1,057 1,065 1,050 1,064 8,200
2012/11/01 1,050 1,057 1,036 1,057 5,900
2012/10/31 1,030 1,039 1,026 1,039 4,900
2012/10/30 1,025 1,035 1,018 1,021 4,100
2012/10/29 1,017 1,026 1,017 1,025 800
2012/10/26 1,013 1,017 1,013 1,017 1,300
2012/10/25 1,007 1,017 1,007 1,013 800
2012/10/24 1,020 1,020 1,007 1,016 1,100
2012/10/23 1,024 1,024 1,002 1,019 2,100
2012/10/22 1,013 1,019 1,007 1,017 3,300
2012/10/19 1,009 1,013 1,005 1,013 2,800
2012/10/18 1,018 1,019 1,005 1,017 3,800
2012/10/17 1,015 1,015 1,000 1,008 2,300
2012/10/16 1,006 1,020 1,000 1,005 3,700
2012/10/15 997 1,005 997 1,005 1,600
2012/10/12 1,006 1,006 995 997 3,000
2012/10/11 999 1,004 999 999 2,600
2012/10/10 1,008 1,008 1,001 1,004 4,100
2012/10/09 1,027 1,027 1,008 1,008 1,600
2012/10/05 1,020 1,039 1,020 1,028 6,100
2012/10/04 1,017 1,023 1,006 1,023 5,500
2012/10/03 1,001 1,010 1,001 1,007 3,700
2012/10/02 1,019 1,020 1,002 1,003 6,700
2012/10/01 1,008 1,016 1,006 1,011 3,500
2012/09/28 1,005 1,009 1,005 1,006 3,000
2012/09/27 1,003 1,008 1,003 1,006 4,900
2012/09/26 1,033 1,048 1,007 1,011 30,900
2012/09/25 1,050 1,063 1,048 1,063 81,800
2012/09/24 1,059 1,063 1,059 1,060 13,700
2012/09/21 1,060 1,063 1,058 1,060 5,800
2012/09/20 1,057 1,062 1,057 1,061 7,100
2012/09/19 1,059 1,060 1,054 1,060 5,600
2012/09/18 1,059 1,059 1,051 1,055 5,800
2012/09/14 1,050 1,058 1,047 1,056 9,800
2012/09/13 1,043 1,049 1,042 1,046 2,800
2012/09/12 1,047 1,050 1,045 1,050 2,200
2012/09/11 1,050 1,050 1,046 1,047 2,400
2012/09/10 1,044 1,050 1,042 1,050 4,700
2012/09/07 1,040 1,054 1,039 1,043 1,800
2012/09/06 1,050 1,050 1,020 1,036 3,200
2012/09/05 1,060 1,060 1,050 1,050 6,600
2012/09/04 1,055 1,060 1,049 1,060 6,500
2012/09/03 1,058 1,059 1,051 1,056 7,000
2012/08/31 1,056 1,056 1,052 1,055 1,000
2012/08/30 1,049 1,057 1,046 1,053 5,100
2012/08/29 1,045 1,049 1,044 1,049 2,500
2012/08/28 1,048 1,049 1,045 1,045 1,500
2012/08/27 1,048 1,048 1,044 1,047 2,100
2012/08/24 1,043 1,044 1,041 1,044 3,600
2012/08/23 1,044 1,044 1,020 1,037 3,600
2012/08/22 1,033 1,044 1,033 1,044 1,800
2012/08/21 1,043 1,045 1,036 1,043 4,900
2012/08/20 1,045 1,045 1,035 1,038 2,100
2012/08/17 1,027 1,049 1,027 1,049 5,500
2012/08/16 1,045 1,049 1,020 1,049 8,400
2012/08/15 1,023 1,035 1,023 1,034 2,900
2012/08/14 1,013 1,038 1,010 1,038 4,500
2012/08/13 1,012 1,013 1,001 1,013 1,800
2012/08/10 1,010 1,012 1,006 1,012 2,600
2012/08/09 1,009 1,010 1,006 1,010 1,400
2012/08/08 1,002 1,009 1,002 1,009 1,800
2012/08/07 1,005 1,008 1,000 1,002 1,900
2012/08/06 1,008 1,008 1,000 1,008 6,000
2012/08/03 990 1,003 990 1,003 2,500
2012/08/02 1,004 1,004 993 993 2,800
2012/08/01 1,004 1,004 1,001 1,001 600
2012/07/31 999 1,002 999 1,002 1,100
2012/07/30 998 1,005 992 1,001 3,200
2012/07/27 1,005 1,005 981 986 2,100
2012/07/26 988 1,005 988 1,003 4,400
2012/07/25 997 1,000 985 985 3,300
2012/07/24 1,002 1,002 996 998 2,900
2012/07/23 1,006 1,012 998 998 5,900
2012/07/20 1,005 1,008 1,005 1,008 1,000
2012/07/19 1,008 1,010 1,008 1,010 1,000
2012/07/18 1,008 1,008 1,001 1,001 1,400
2012/07/17 1,010 1,010 1,001 1,003 2,200
2012/07/13 999 1,009 999 1,007 2,200
2012/07/12 999 1,005 995 998 1,800
2012/07/11 998 1,007 996 1,000 1,200
2012/07/10 999 1,010 998 998 3,800
2012/07/09 1,003 1,012 1,000 1,005 2,700
2012/07/06 1,008 1,008 1,000 1,003 1,500
2012/07/05 1,010 1,012 1,000 1,008 5,700
2012/07/04 1,010 1,012 1,003 1,012 4,200
2012/07/03 1,000 1,008 1,000 1,008 2,000
2012/07/02 1,012 1,012 999 999 3,500
2012/06/29 988 998 988 994 3,600
2012/06/28 990 996 989 992 2,700
2012/06/27 990 995 988 989 3,100
2012/06/26 990 990 988 989 3,800
2012/06/25 986 990 986 988 1,300
2012/06/22 995 995 986 986 1,100
2012/06/21 997 997 995 995 600
2012/06/20 995 995 985 986 2,000
2012/06/19 984 997 980 980 1,200
2012/06/18 994 995 976 978 4,300
2012/06/15 983 983 980 980 300
2012/06/14 977 978 976 977 800
2012/06/13 980 994 977 977 2,400
2012/06/12 985 987 979 987 2,500
2012/06/11 990 994 984 987 3,500
2012/06/08 998 998 971 990 7,600
2012/06/07 995 995 984 993 3,300
2012/06/06 994 994 993 993 2,100
2012/06/05 979 990 971 990 5,600
2012/06/04 984 988 979 985 4,300
2012/06/01 990 992 971 980 4,000
2012/05/31 993 997 980 981 6,100
2012/05/30 977 988 971 988 4,000
2012/05/29 965 970 960 970 3,600
2012/05/28 981 981 964 965 2,700
2012/05/25 960 971 960 967 900
2012/05/24 966 971 960 965 3,400
2012/05/23 970 971 960 965 4,200
2012/05/22 986 990 970 974 2,700
2012/05/21 982 987 982 985 1,100
2012/05/18 958 989 955 982 8,600
2012/05/17 965 973 954 958 2,700
2012/05/16 964 964 950 951 5,900
2012/05/15 978 978 945 949 4,100
2012/05/14 986 988 980 980 7,300
2012/05/11 998 999 985 986 3,900
2012/05/10 984 995 984 986 1,100
2012/05/09 988 994 984 994 4,000
2012/05/08 989 1,009 989 1,003 1,800
2012/05/07 995 1,000 984 1,000 7,600
2012/05/02 998 1,000 995 998 5,500
2012/05/01 991 994 987 989 2,700
2012/04/27 1,000 1,000 985 989 4,400
2012/04/26 998 1,002 998 1,000 2,100
2012/04/25 995 997 995 997 2,600
2012/04/24 994 994 993 993 700
2012/04/23 996 1,005 993 994 3,400
2012/04/20 1,003 1,003 990 995 2,500
2012/04/19 992 1,000 992 992 1,500
2012/04/18 1,002 1,006 990 992 3,400
2012/04/17 993 995 989 992 2,300
2012/04/16 1,006 1,006 982 993 11,700
2012/04/13 996 1,002 996 999 2,500
2012/04/12 996 1,009 991 995 5,100
2012/04/11 1,001 1,015 998 1,004 4,400
2012/04/10 989 1,010 989 1,001 2,800
2012/04/09 989 994 989 989 6,400
2012/04/06 993 995 992 994 4,000
2012/04/05 991 1,004 990 997 11,500
2012/04/04 998 998 991 993 4,200
2012/04/03 1,001 1,005 993 998 9,600
2012/04/02 1,007 1,014 1,000 1,000 6,200
2012/03/30 1,013 1,017 1,006 1,009 7,000
2012/03/29 1,011 1,025 1,011 1,016 13,600
2012/03/28 1,025 1,039 1,023 1,024 51,100
2012/03/27 1,060 1,060 1,056 1,060 76,500
2012/03/26 1,070 1,070 1,058 1,058 25,900
2012/03/23 1,061 1,068 1,056 1,068 9,000
2012/03/22 1,057 1,060 1,056 1,060 6,500
2012/03/21 1,072 1,072 1,056 1,056 10,600
2012/03/19 1,070 1,070 1,065 1,070 13,100
2012/03/16 1,055 1,065 1,049 1,065 15,300
2012/03/15 1,060 1,060 1,054 1,055 14,800
2012/03/14 1,064 1,069 1,063 1,063 4,400
2012/03/13 1,066 1,069 1,063 1,063 2,400
2012/03/12 1,069 1,070 1,065 1,066 3,700
2012/03/09 1,079 1,079 1,065 1,070 11,000
2012/03/08 1,071 1,072 1,064 1,068 2,300
2012/03/07 1,060 1,071 1,060 1,071 1,800
2012/03/06 1,065 1,075 1,065 1,066 3,000
2012/03/05 1,077 1,077 1,065 1,065 6,700
2012/03/02 1,065 1,079 1,059 1,079 7,500
2012/03/01 1,056 1,061 1,052 1,061 5,500
2012/02/29 1,054 1,054 1,042 1,054 4,000
2012/02/28 1,039 1,050 1,026 1,050 8,900
2012/02/27 1,017 1,039 1,017 1,036 7,200
2012/02/24 1,013 1,026 1,012 1,025 3,100
2012/02/23 1,020 1,031 1,010 1,010 7,000
2012/02/22 1,012 1,020 1,010 1,020 2,500
2012/02/21 1,020 1,020 1,011 1,011 3,500
2012/02/20 1,006 1,020 1,003 1,017 3,500
2012/02/17 1,001 1,010 1,001 1,004 2,000
2012/02/16 1,004 1,007 1,000 1,000 1,600
2012/02/15 999 1,000 998 1,000 3,800
2012/02/14 998 1,000 997 1,000 2,800
2012/02/13 989 999 989 997 2,000
2012/02/10 1,000 1,000 989 989 1,600
2012/02/09 988 999 988 999 3,900
2012/02/08 995 999 993 999 3,000
2012/02/07 998 999 997 999 3,300
2012/02/06 998 998 986 998 6,800
2012/02/03 988 993 983 989 6,700
2012/02/02 979 987 979 987 3,900
2012/02/01 981 982 979 979 4,000
2012/01/31 980 981 976 981 1,700
2012/01/30 971 980 971 980 1,900
2012/01/27 976 979 974 974 1,100
2012/01/26 971 979 971 976 2,200
2012/01/25 970 977 961 975 4,000
2012/01/24 970 977 961 976 2,300
2012/01/23 978 978 975 977 3,200
2012/01/20 984 984 975 977 5,400
2012/01/19 982 982 975 980 3,400
2012/01/18 975 980 970 970 3,800
2012/01/17 978 980 975 975 2,900
2012/01/16 971 979 971 978 3,000
2012/01/13 965 978 965 978 2,500
2012/01/12 971 971 968 968 200
2012/01/11 976 977 975 976 1,400
2012/01/10 979 979 973 977 1,400
2012/01/06 980 980 977 979 1,300
2012/01/05 980 980 969 980 5,700
2012/01/04 963 982 952 982 6,600

このページの先頭へ