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

天満屋ストア(9846)の株価時系列情報

天満屋ストア(9846)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
2004/12/30 862 870 862 870 500
2004/12/29 870 873 862 870 3,500
2004/12/28 878 878 860 870 1,300
2004/12/27 870 870 857 858 2,800
2004/12/24 865 870 865 867 2,100
2004/12/22 856 863 856 863 3,000
2004/12/21 861 862 856 856 2,100
2004/12/20 866 870 860 870 3,000
2004/12/17 870 871 861 871 500
2004/12/16 871 871 860 861 5,800
2004/12/15 871 871 870 870 1,800
2004/12/14 872 874 872 874 800
2004/12/13 880 880 872 872 10,400
2004/12/10 882 884 878 884 1,600
2004/12/09 883 883 880 881 400
2004/12/08 880 883 873 873 2,400
2004/12/07 883 885 877 879 3,900
2004/12/06 900 900 876 876 6,900
2004/12/03 891 891 880 880 5,000
2004/12/02 883 885 883 885 1,800
2004/12/01 890 898 871 898 800
2004/11/30 881 910 881 910 1,000
2004/11/29 890 891 890 890 2,000
2004/11/26 895 900 895 900 900
2004/11/25 915 915 900 900 2,600
2004/11/24 902 902 900 900 1,200
2004/11/22 900 900 900 900 500
2004/11/19 915 915 915 915 100
2004/11/18 916 920 915 915 1,100
2004/11/17 930 930 916 916 3,400
2004/11/16 930 930 930 930 1,200
2004/11/15 949 949 930 930 12,700
2004/11/12 916 920 910 920 1,600
2004/11/11 919 919 911 911 1,100
2004/11/10 919 919 918 918 200
2004/11/09 910 910 901 901 2,000
2004/11/08 919 919 910 910 3,600
2004/11/05 919 919 919 919 2,900
2004/11/04 900 900 900 900 1,600
2004/11/02 903 910 900 910 2,600
2004/11/01 902 910 900 902 1,000
2004/10/29 912 912 905 905 1,200
2004/10/28 912 912 912 912 100
2004/10/27 916 916 913 913 800
2004/10/26 916 916 912 916 1,000
2004/10/25 926 926 926 926 2,300
2004/10/22 916 916 916 916 300
2004/10/21 916 916 916 916 100
2004/10/20 915 915 915 915 200
2004/10/19 916 916 915 915 700
2004/10/18 916 916 916 916 100
2004/10/15 915 920 915 920 600
2004/10/14 950 950 915 915 3,200
2004/10/13 950 950 950 950 8,600
2004/10/12 923 930 923 930 700
2004/10/08 928 928 912 912 1,300
2004/10/07 921 923 921 923 400
2004/10/06 920 920 920 920 200
2004/10/05 935 935 916 916 2,000
2004/10/04 915 920 915 920 500
2004/10/01 915 915 915 915 300
2004/09/30 912 913 904 906 2,000
2004/09/29 913 913 912 912 400
2004/09/28 915 915 912 915 1,900
2004/09/27 930 930 920 920 3,800
2004/09/24 912 940 912 920 2,400
2004/09/22 924 924 915 915 500
2004/09/21 930 930 920 920 600
2004/09/17 937 940 936 940 800
2004/09/16 941 941 937 937 2,200
2004/09/15 945 945 941 941 900
2004/09/14 950 950 942 945 1,000
2004/09/13 965 965 945 945 9,500
2004/09/10 952 955 950 955 4,600
2004/09/09 955 957 950 950 2,500
2004/09/08 955 955 955 955 100
2004/09/07 957 957 950 950 900
2004/09/06 964 964 955 957 2,600
2004/09/03 950 954 950 954 1,400
2004/09/02 954 954 949 950 4,900
2004/09/01 951 951 950 950 1,000
2004/08/31 956 956 953 953 1,700
2004/08/30 956 956 950 954 1,500
2004/08/27 961 961 953 960 3,700
2004/08/26 955 960 955 960 2,700
2004/08/25 984 984 965 965 1,700
2004/08/24 971 980 950 954 4,700
2004/08/23 1,009 1,009 971 975 2,200
2004/08/20 998 998 974 994 900
2004/08/19 971 996 970 972 2,700
2004/08/18 975 975 970 971 300
2004/08/16 966 970 966 970 200
2004/08/13 995 999 995 996 3,200
2004/08/12 971 988 971 988 1,000
2004/08/11 960 969 960 961 1,300
2004/08/10 963 963 953 955 3,800
2004/08/09 960 970 960 960 2,400
2004/08/06 988 988 970 970 1,600
2004/08/05 968 988 968 988 2,900
2004/08/04 990 990 970 978 2,100
2004/08/03 992 999 989 989 2,000
2004/08/02 1,000 1,000 989 999 1,100
2004/07/29 996 999 990 999 4,500
2004/07/28 1,001 1,001 995 998 2,300
2004/07/27 1,005 1,005 1,000 1,000 3,900
2004/07/26 1,017 1,017 1,000 1,005 4,200
2004/07/23 1,001 1,003 1,000 1,000 2,200
2004/07/22 1,005 1,015 1,002 1,015 1,500
2004/07/21 1,015 1,020 1,005 1,005 32,400
2004/07/20 1,000 1,015 1,000 1,010 2,600
2004/07/16 1,010 1,010 1,002 1,002 1,800
2004/07/15 1,011 1,011 1,010 1,010 2,800
2004/07/14 1,020 1,030 1,015 1,015 2,200
2004/07/13 1,030 1,030 1,020 1,021 1,600
2004/07/12 1,011 1,025 1,010 1,020 1,600
2004/07/09 1,010 1,020 1,009 1,010 3,900
2004/07/08 1,009 1,010 1,005 1,005 2,300
2004/07/07 1,020 1,020 1,006 1,008 2,300
2004/07/06 1,021 1,025 1,011 1,011 1,900
2004/07/05 1,039 1,040 1,022 1,025 9,100
2004/07/02 1,025 1,030 1,018 1,021 10,600
2004/07/01 1,008 1,028 1,008 1,027 4,300
2004/06/30 1,005 1,020 1,002 1,005 5,400
2004/06/29 1,005 1,005 1,002 1,005 2,000
2004/06/28 999 1,010 999 1,002 3,500
2004/06/25 1,009 1,009 998 998 3,400
2004/06/24 1,001 1,002 999 999 4,900
2004/06/23 1,001 1,011 1,000 1,001 6,800
2004/06/22 1,013 1,013 1,001 1,010 4,500
2004/06/21 1,016 1,016 1,010 1,013 2,900
2004/06/18 1,023 1,024 1,016 1,016 3,500
2004/06/17 1,024 1,030 1,022 1,024 7,500
2004/06/16 1,046 1,046 1,022 1,022 6,500
2004/06/15 1,030 1,049 1,025 1,027 4,700
2004/06/14 1,023 1,050 1,023 1,049 6,300
2004/06/11 1,020 1,040 1,016 1,022 6,400
2004/06/10 1,041 1,050 1,000 1,030 26,800
2004/06/09 1,100 1,100 1,047 1,047 37,800
2004/06/08 1,115 1,115 1,115 1,115 1,000
2004/06/07 1,137 1,137 1,115 1,115 1,700
2004/06/04 1,117 1,117 1,117 1,117 500
2004/06/03 1,120 1,120 1,120 1,120 600
2004/06/02 1,130 1,130 1,130 1,130 200
2004/06/01 1,120 1,131 1,120 1,130 2,000
2004/05/25 1,139 1,140 1,138 1,140 1,500
2004/05/19 1,111 1,111 1,111 1,111 1,000
2004/05/18 1,160 1,160 1,110 1,110 400
2004/05/11 1,111 1,119 1,100 1,119 4,100
2004/05/10 1,151 1,151 1,151 1,151 200
2004/05/07 1,179 1,179 1,150 1,150 500
2004/05/06 1,180 1,180 1,180 1,180 1,500
2004/04/30 1,140 1,140 1,140 1,140 800
2004/04/28 1,150 1,150 1,140 1,140 1,300
2004/04/27 1,160 1,160 1,150 1,150 1,200
2004/04/26 1,159 1,159 1,140 1,140 1,400
2004/04/23 1,140 1,160 1,140 1,160 600
2004/04/22 1,140 1,140 1,140 1,140 100
2004/04/21 1,120 1,120 1,120 1,120 100
2004/04/20 1,119 1,120 1,119 1,120 700
2004/04/19 1,120 1,120 1,120 1,120 100
2004/04/16 1,110 1,110 1,110 1,110 200
2004/04/12 1,127 1,127 1,100 1,100 5,500
2004/04/08 1,121 1,140 1,121 1,124 4,500
2004/04/07 1,116 1,116 1,116 1,116 100
2004/04/06 1,117 1,130 1,117 1,130 1,700
2004/04/05 1,150 1,150 1,081 1,137 2,800
2004/04/02 1,149 1,149 1,149 1,149 200
2004/04/01 1,150 1,150 1,150 1,150 200
2004/03/31 1,150 1,170 1,150 1,150 1,200
2004/03/30 1,150 1,150 1,150 1,150 500
2004/03/29 1,190 1,190 1,190 1,190 100
2004/03/26 1,195 1,195 1,195 1,195 1,100
2004/03/25 1,131 1,135 1,131 1,135 1,200
2004/03/24 1,135 1,150 1,135 1,150 900
2004/03/23 1,130 1,130 1,130 1,130 100
2004/03/19 1,130 1,160 1,130 1,150 400
2004/03/18 1,150 1,150 1,150 1,150 200
2004/03/17 1,130 1,130 1,130 1,130 100
2004/03/16 1,199 1,199 1,140 1,140 500
2004/03/15 1,150 1,150 1,110 1,110 200
2004/03/12 1,141 1,181 1,141 1,180 300
2004/03/11 1,128 1,137 1,128 1,137 600
2004/03/09 1,100 1,101 1,100 1,101 1,100
2004/03/05 1,149 1,149 1,149 1,149 1,600
2004/03/04 1,102 1,111 1,102 1,110 1,100
2004/03/03 1,100 1,100 1,100 1,100 100
2004/03/02 1,100 1,100 1,100 1,100 300
2004/03/01 1,100 1,100 1,100 1,100 700
2004/02/27 1,100 1,100 1,100 1,100 400
2004/02/26 1,100 1,100 1,100 1,100 1,600
2004/02/25 1,160 1,160 1,160 1,160 400
2004/02/24 1,098 1,120 1,098 1,120 300
2004/02/23 1,100 1,100 1,100 1,100 100
2004/02/20 1,100 1,100 1,100 1,100 100
2004/02/19 1,100 1,100 1,100 1,100 100
2004/02/17 1,100 1,100 1,090 1,090 200
2004/02/16 1,100 1,100 1,100 1,100 100
2004/02/13 1,120 1,120 1,120 1,120 100
2004/02/12 1,131 1,150 1,100 1,120 4,300
2004/02/10 1,130 1,130 1,130 1,130 100
2004/02/09 1,100 1,130 1,100 1,130 2,100
2004/02/06 1,121 1,121 1,100 1,110 2,100
2004/02/05 1,186 1,186 1,121 1,121 1,900
2004/02/04 1,130 1,130 1,130 1,130 500
2004/02/03 1,120 1,150 1,120 1,150 1,300
2004/01/30 1,120 1,120 1,120 1,120 100
2004/01/27 1,100 1,100 1,100 1,100 400
2004/01/26 1,100 1,100 1,100 1,100 800
2004/01/23 1,090 1,090 1,090 1,090 100
2004/01/22 1,100 1,100 1,100 1,100 100
2004/01/21 1,100 1,100 1,055 1,055 1,600
2004/01/20 1,099 1,100 1,099 1,100 600
2004/01/19 1,099 1,099 1,099 1,099 100
2004/01/15 1,020 1,100 1,007 1,100 1,900
2004/01/09 1,080 1,080 1,080 1,080 200
2004/01/08 1,040 1,060 1,040 1,060 700
2004/01/07 1,040 1,040 1,040 1,040 400
2004/01/06 1,035 1,045 1,020 1,020 1,800
2004/01/05 1,040 1,044 1,040 1,044 2,200

このページの先頭へ