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
2007/12/28 920 920 920 920 100
2007/12/26 910 930 910 930 400
2007/12/25 901 903 901 903 1,500
2007/12/21 890 910 890 890 1,400
2007/12/20 900 910 900 910 2,300
2007/12/18 887 887 887 887 100
2007/12/17 900 900 900 900 100
2007/12/14 935 935 908 908 700
2007/12/13 921 928 921 928 9,200
2007/12/12 933 934 922 934 2,900
2007/12/11 936 940 927 934 1,900
2007/12/10 927 935 927 935 700
2007/12/06 924 924 907 907 800
2007/12/05 925 925 904 904 2,500
2007/12/04 904 905 904 905 200
2007/12/03 900 900 900 900 100
2007/11/30 889 889 880 880 1,500
2007/11/29 885 889 885 889 1,200
2007/11/28 883 883 883 883 100
2007/11/27 892 892 890 890 700
2007/11/26 911 911 893 893 1,800
2007/11/22 890 891 890 891 300
2007/11/21 890 892 890 892 200
2007/11/20 889 892 889 892 700
2007/11/19 890 892 890 892 200
2007/11/16 890 890 890 890 200
2007/11/14 888 890 886 890 1,100
2007/11/13 887 897 880 889 14,600
2007/11/12 902 915 902 915 2,900
2007/11/09 912 914 912 912 800
2007/11/08 911 915 911 912 300
2007/11/07 920 925 910 910 1,100
2007/11/06 903 923 903 906 300
2007/11/05 925 925 904 904 2,200
2007/11/02 891 905 891 905 600
2007/11/01 891 899 891 891 1,200
2007/10/31 890 890 890 890 100
2007/10/26 883 883 881 881 1,500
2007/10/25 900 900 882 882 2,400
2007/10/24 871 890 871 875 500
2007/10/22 880 880 860 860 300
2007/10/19 885 885 881 885 500
2007/10/18 905 910 900 900 700
2007/10/17 905 905 905 905 100
2007/10/15 929 929 929 929 8,800
2007/10/12 910 915 902 915 4,400
2007/10/11 905 910 902 906 2,000
2007/10/10 892 900 892 899 600
2007/10/05 889 900 888 898 4,300
2007/10/04 851 870 841 870 4,800
2007/10/03 848 880 848 870 2,500
2007/10/02 853 853 846 847 800
2007/10/01 860 860 848 848 600
2007/09/28 864 864 864 864 100
2007/09/27 852 852 852 852 1,000
2007/09/26 851 851 851 851 800
2007/09/25 879 879 850 850 1,900
2007/09/21 860 860 860 860 900
2007/09/20 856 857 840 840 1,300
2007/09/19 855 856 851 856 1,700
2007/09/18 870 870 855 855 1,600
2007/09/14 872 873 871 871 500
2007/09/13 875 877 872 872 11,900
2007/09/12 895 895 882 895 2,000
2007/09/11 890 896 877 896 3,000
2007/09/10 878 890 878 890 1,800
2007/09/07 877 888 877 888 4,800
2007/09/06 898 898 896 897 600
2007/09/05 901 902 897 897 3,000
2007/09/04 895 905 895 901 2,800
2007/09/03 891 895 891 895 2,300
2007/08/31 903 903 890 891 1,000
2007/08/30 910 910 903 903 1,100
2007/08/29 903 904 902 903 1,300
2007/08/28 883 914 883 914 5,600
2007/08/27 930 935 928 935 5,000
2007/08/24 921 921 920 920 3,000
2007/08/23 922 922 919 920 3,500
2007/08/22 930 930 920 921 3,700
2007/08/21 921 930 921 930 1,600
2007/08/20 941 941 920 920 4,400
2007/08/17 944 965 940 940 4,800
2007/08/16 958 958 944 945 4,000
2007/08/15 960 961 958 958 1,100
2007/08/14 966 967 960 960 1,000
2007/08/13 964 966 964 966 8,700
2007/08/10 955 961 955 961 6,200
2007/08/09 961 962 960 961 1,200
2007/08/08 963 963 958 959 4,300
2007/08/07 962 968 962 962 1,900
2007/08/06 965 965 961 961 2,600
2007/08/03 959 960 959 960 1,200
2007/08/02 958 962 955 956 3,000
2007/08/01 964 965 961 962 2,100
2007/07/31 970 970 964 964 1,300
2007/07/30 969 969 967 967 300
2007/07/27 970 978 962 969 3,100
2007/07/26 971 971 966 969 1,500
2007/07/25 971 972 970 971 2,400
2007/07/24 972 972 971 971 1,500
2007/07/23 976 976 972 972 1,800
2007/07/20 977 977 976 977 1,900
2007/07/19 977 980 975 976 2,000
2007/07/18 989 989 976 977 2,200
2007/07/17 997 997 982 983 2,200
2007/07/13 985 985 979 979 9,600
2007/07/12 987 990 985 987 2,900
2007/07/11 986 987 986 987 300
2007/07/10 987 987 987 987 400
2007/07/09 988 999 986 986 3,400
2007/07/06 981 982 981 982 1,800
2007/07/05 994 994 981 982 3,400
2007/07/04 981 985 981 985 1,000
2007/07/03 980 980 979 979 800
2007/07/02 980 981 978 980 1,300
2007/06/29 985 985 980 980 1,300
2007/06/28 978 982 977 978 1,500
2007/06/27 985 985 975 975 1,700
2007/06/26 986 986 986 986 300
2007/06/25 989 989 982 985 3,400
2007/06/22 983 988 982 988 1,900
2007/06/21 981 982 981 982 1,100
2007/06/20 992 992 980 980 1,900
2007/06/19 981 997 980 982 2,500
2007/06/18 978 980 978 980 700
2007/06/15 980 981 975 975 1,800
2007/06/14 988 988 980 980 1,900
2007/06/13 995 995 987 987 11,700
2007/06/12 991 1,009 991 1,009 5,700
2007/06/11 990 999 986 990 3,400
2007/06/08 986 990 985 990 1,900
2007/06/07 988 988 986 986 1,000
2007/06/06 989 990 986 987 800
2007/06/05 990 990 990 990 2,600
2007/06/04 993 993 990 990 1,100
2007/06/01 985 985 984 985 700
2007/05/31 986 986 985 986 700
2007/05/30 986 986 984 985 1,000
2007/05/29 985 985 985 985 500
2007/05/28 990 990 983 984 300
2007/05/25 998 998 998 998 1,300
2007/05/24 982 982 982 982 500
2007/05/23 981 981 981 981 600
2007/05/22 994 994 980 980 300
2007/05/18 995 995 995 995 900
2007/05/15 993 993 991 991 200
2007/05/14 1,009 1,009 991 992 8,500
2007/05/11 992 1,000 992 1,000 2,500
2007/05/10 988 991 988 991 1,200
2007/05/08 982 982 982 982 100
2007/05/07 1,000 1,000 991 991 3,700
2007/05/02 985 996 985 996 1,300
2007/05/01 995 996 995 996 700
2007/04/27 990 998 990 998 1,000
2007/04/26 990 990 990 990 400
2007/04/25 998 998 998 998 1,100
2007/04/24 980 980 980 980 200
2007/04/23 970 970 970 970 300
2007/04/20 979 979 972 973 700
2007/04/19 978 978 972 972 500
2007/04/18 971 971 971 971 100
2007/04/17 972 972 972 972 200
2007/04/16 999 999 979 979 1,200
2007/04/13 998 998 970 970 8,600
2007/04/12 972 980 972 980 1,000
2007/04/11 970 970 969 970 400
2007/04/10 973 973 966 968 2,000
2007/04/09 968 970 968 970 500
2007/04/06 970 970 963 963 1,000
2007/04/05 980 980 980 980 2,300
2007/04/04 968 973 964 973 900
2007/04/03 954 961 954 961 1,200
2007/04/02 965 966 960 960 700
2007/03/30 958 964 958 964 1,600
2007/03/29 965 971 961 966 600
2007/03/28 973 973 963 963 300
2007/03/27 962 972 962 972 200
2007/03/26 967 967 965 965 2,200
2007/03/23 954 956 954 956 1,400
2007/03/22 962 963 960 963 600
2007/03/20 952 963 950 963 3,600
2007/03/19 956 970 952 970 800
2007/03/16 950 969 950 955 5,800
2007/03/15 973 975 972 972 1,100
2007/03/14 972 985 969 969 3,000
2007/03/13 1,003 1,003 995 997 8,400
2007/03/12 981 994 980 994 1,400
2007/03/09 980 980 973 980 400
2007/03/08 971 979 971 979 1,700
2007/03/07 967 975 967 970 1,700
2007/03/06 962 970 960 969 1,000
2007/03/05 986 986 963 970 5,400
2007/03/02 964 976 964 976 500
2007/03/01 961 970 961 970 3,400
2007/02/28 972 979 970 978 3,300
2007/02/27 976 986 975 981 1,700
2007/02/26 974 980 974 976 5,200
2007/02/23 1,011 1,011 992 994 6,400
2007/02/22 1,010 1,015 1,010 1,015 3,000
2007/02/21 1,007 1,015 1,002 1,010 3,000
2007/02/20 1,020 1,020 1,005 1,020 4,300
2007/02/19 1,012 1,012 1,008 1,011 1,100
2007/02/16 1,005 1,011 998 1,000 6,000
2007/02/15 1,015 1,018 1,010 1,018 1,000
2007/02/14 1,024 1,030 1,018 1,018 2,000
2007/02/13 1,030 1,030 1,018 1,024 9,100
2007/02/09 1,014 1,016 1,013 1,016 1,400
2007/02/08 1,005 1,015 1,005 1,015 1,700
2007/02/07 1,001 1,003 1,000 1,003 1,200
2007/02/06 1,000 1,000 999 999 1,200
2007/02/05 1,007 1,007 1,000 1,000 2,700
2007/02/02 994 998 994 998 600
2007/02/01 991 994 990 994 1,100
2007/01/31 992 992 992 992 100
2007/01/30 985 995 985 992 3,500
2007/01/29 987 987 985 985 2,800
2007/01/26 987 990 983 983 1,000
2007/01/25 987 989 985 987 1,700
2007/01/24 1,007 1,007 981 981 7,900
2007/01/23 985 987 977 977 6,200
2007/01/22 990 990 985 985 1,300
2007/01/19 985 985 982 982 1,300
2007/01/18 981 988 980 988 1,900
2007/01/17 996 996 980 980 1,800
2007/01/16 993 995 993 993 400
2007/01/15 999 999 988 996 9,000
2007/01/12 979 985 979 985 2,500
2007/01/11 977 984 977 983 2,100
2007/01/10 986 986 976 976 2,300
2007/01/09 989 989 980 980 3,800
2007/01/05 994 994 975 980 8,200
2007/01/04 986 986 971 984 9,000

このページの先頭へ