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
2015/12/30 1,040 1,040 1,030 1,038 800
2015/12/29 1,025 1,025 1,016 1,022 600
2015/12/28 1,013 1,019 1,004 1,016 1,500
2015/12/25 1,030 1,030 1,000 1,013 4,800
2015/12/24 1,002 1,019 1,000 1,000 3,200
2015/12/22 1,018 1,018 1,009 1,013 1,000
2015/12/21 1,024 1,024 1,020 1,020 300
2015/12/18 1,030 1,030 1,029 1,029 200
2015/12/17 1,015 1,036 1,000 1,006 3,400
2015/12/16 1,021 1,021 1,017 1,017 600
2015/12/15 1,025 1,025 1,021 1,021 600
2015/12/14 1,040 1,050 1,021 1,023 8,800
2015/12/11 1,029 1,040 1,029 1,040 3,500
2015/12/10 1,018 1,030 1,018 1,030 2,000
2015/12/09 1,024 1,030 1,021 1,030 2,200
2015/12/08 1,018 1,022 1,015 1,022 2,400
2015/12/07 1,016 1,016 1,010 1,016 4,800
2015/12/04 1,022 1,022 1,006 1,011 3,200
2015/12/03 1,034 1,034 1,020 1,020 3,300
2015/12/02 1,031 1,031 1,026 1,026 1,300
2015/12/01 1,035 1,039 1,030 1,033 900
2015/11/30 1,039 1,039 1,032 1,032 400
2015/11/27 1,038 1,038 1,032 1,034 1,500
2015/11/26 1,022 1,033 1,022 1,033 900
2015/11/25 1,037 1,037 1,028 1,028 500
2015/11/24 1,024 1,025 1,019 1,021 1,400
2015/11/20 1,019 1,021 1,019 1,021 200
2015/11/19 1,017 1,021 1,017 1,020 1,400
2015/11/18 1,026 1,026 1,000 1,017 1,800
2015/11/17 1,026 1,028 1,026 1,028 200
2015/11/16 1,010 1,027 1,010 1,026 1,900
2015/11/13 1,028 1,029 1,024 1,026 9,000
2015/11/12 1,041 1,044 1,038 1,044 5,700
2015/11/11 1,042 1,044 1,040 1,041 4,000
2015/11/10 1,045 1,046 1,042 1,042 1,300
2015/11/09 1,045 1,046 1,037 1,043 3,500
2015/11/06 1,033 1,040 1,033 1,040 2,200
2015/11/05 1,042 1,049 1,030 1,031 4,600
2015/11/04 1,033 1,045 1,033 1,045 3,500
2015/11/02 1,034 1,034 1,032 1,032 1,100
2015/10/30 1,039 1,039 1,029 1,030 1,100
2015/10/29 1,017 1,036 1,017 1,036 1,600
2015/10/28 1,040 1,040 1,013 1,015 2,400
2015/10/27 1,009 1,009 1,002 1,009 300
2015/10/26 1,020 1,020 1,000 1,005 1,000
2015/10/23 1,011 1,012 993 994 500
2015/10/22 999 1,002 999 1,002 400
2015/10/21 1,001 1,001 1,001 1,001 300
2015/10/20 1,014 1,014 1,010 1,010 1,000
2015/10/19 1,017 1,017 1,010 1,010 400
2015/10/16 1,001 1,017 1,001 1,017 500
2015/10/15 1,001 1,017 1,001 1,001 800
2015/10/14 1,007 1,007 1,001 1,001 800
2015/10/13 1,033 1,033 1,002 1,007 6,600
2015/10/09 1,000 1,011 996 1,011 3,400
2015/10/08 1,000 1,004 995 995 6,400
2015/10/07 994 999 993 994 2,700
2015/10/06 995 995 991 991 1,200
2015/10/05 994 995 987 988 3,200
2015/10/02 991 991 990 991 700
2015/10/01 981 988 979 980 900
2015/09/30 973 980 973 980 1,400
2015/09/29 971 971 956 958 900
2015/09/28 941 960 941 956 700
2015/09/25 955 956 940 940 1,000
2015/09/24 975 975 940 940 1,200
2015/09/18 958 960 950 960 2,200
2015/09/17 979 980 965 979 1,100
2015/09/16 965 965 957 957 300
2015/09/14 995 995 965 965 6,500
2015/09/11 956 973 955 965 1,100
2015/09/10 939 952 938 952 3,500
2015/09/09 937 945 937 938 2,200
2015/09/08 925 942 925 942 2,000
2015/09/07 930 952 925 925 5,400
2015/09/04 967 967 945 945 1,700
2015/09/03 969 969 960 960 600
2015/09/02 950 967 950 958 2,600
2015/09/01 962 965 960 960 2,200
2015/08/31 964 976 962 962 2,900
2015/08/28 964 976 964 966 5,100
2015/08/27 970 987 947 964 15,400
2015/08/26 1,000 1,018 990 1,004 8,100
2015/08/25 977 998 969 983 7,600
2015/08/24 1,000 1,020 997 1,000 8,300
2015/08/21 1,029 1,035 1,018 1,018 3,400
2015/08/20 1,047 1,047 1,028 1,028 3,900
2015/08/19 1,030 1,030 1,029 1,029 1,600
2015/08/18 1,020 1,030 1,020 1,024 4,400
2015/08/17 1,029 1,036 1,020 1,030 2,700
2015/08/14 1,035 1,036 1,029 1,029 4,000
2015/08/13 1,032 1,039 1,025 1,035 9,300
2015/08/12 1,028 1,033 1,028 1,033 4,700
2015/08/11 1,046 1,046 1,027 1,036 7,200
2015/08/10 1,071 1,071 1,051 1,051 5,100
2015/08/07 1,076 1,078 1,072 1,072 1,300
2015/08/06 1,079 1,080 1,078 1,078 2,300
2015/08/05 1,079 1,079 1,075 1,079 3,100
2015/08/04 1,077 1,079 1,075 1,079 3,300
2015/08/03 1,065 1,069 1,064 1,069 1,500
2015/07/31 1,070 1,070 1,053 1,067 1,700
2015/07/30 1,070 1,074 1,060 1,070 2,700
2015/07/29 1,078 1,085 1,050 1,061 3,700
2015/07/28 1,081 1,081 1,064 1,078 2,600
2015/07/27 1,088 1,088 1,071 1,088 1,700
2015/07/24 1,099 1,099 1,061 1,094 2,100
2015/07/23 1,100 1,100 1,080 1,099 2,700
2015/07/22 1,098 1,098 1,074 1,080 3,400
2015/07/21 1,094 1,100 1,076 1,098 1,900
2015/07/17 1,126 1,126 1,074 1,082 4,900
2015/07/16 1,130 1,130 1,115 1,128 2,000
2015/07/15 1,098 1,130 1,098 1,130 4,800
2015/07/14 1,058 1,098 1,058 1,098 3,500
2015/07/13 1,080 1,080 1,030 1,058 6,200
2015/07/10 1,029 1,059 1,029 1,032 3,600
2015/07/09 1,015 1,020 1,000 1,020 6,700
2015/07/08 1,070 1,073 1,022 1,045 3,400
2015/07/07 1,045 1,070 1,045 1,070 7,500
2015/07/06 1,041 1,045 1,025 1,044 4,200
2015/07/03 1,023 1,070 1,021 1,035 16,000
2015/07/02 1,030 1,039 1,015 1,039 4,200
2015/07/01 1,006 1,019 1,000 1,019 4,200
2015/06/30 1,010 1,015 1,005 1,005 1,500
2015/06/29 1,018 1,018 1,003 1,003 3,300
2015/06/26 1,015 1,015 1,003 1,007 2,700
2015/06/25 1,009 1,009 999 999 500
2015/06/24 996 1,008 996 1,008 900
2015/06/23 1,000 1,014 995 995 3,400
2015/06/22 1,000 1,000 998 1,000 1,000
2015/06/19 1,000 1,000 998 999 1,100
2015/06/18 996 1,009 995 1,000 2,800
2015/06/17 1,000 1,011 999 1,001 2,600
2015/06/16 999 1,000 998 1,000 1,000
2015/06/15 1,000 1,000 1,000 1,000 8,200
2015/06/12 1,000 1,003 997 1,003 2,200
2015/06/11 1,000 1,003 995 1,003 3,000
2015/06/10 1,004 1,009 993 1,002 4,300
2015/06/09 1,005 1,007 998 1,002 1,000
2015/06/08 1,005 1,025 990 996 5,200
2015/06/05 995 997 995 995 2,800
2015/06/04 1,000 1,000 988 996 4,900
2015/06/03 999 999 998 999 900
2015/06/02 1,001 1,002 999 999 2,200
2015/06/01 1,000 1,000 997 997 2,600
2015/05/29 999 999 996 996 1,700
2015/05/28 998 998 980 986 3,000
2015/05/27 996 996 985 985 2,400
2015/05/26 982 990 982 986 1,400
2015/05/25 991 991 983 985 900
2015/05/22 987 987 982 982 1,000
2015/05/21 989 990 987 987 400
2015/05/20 989 989 985 985 400
2015/05/19 986 986 985 985 400
2015/05/18 983 985 978 985 600
2015/05/15 982 983 982 983 300
2015/05/14 981 982 980 980 1,000
2015/05/13 976 990 976 980 12,500
2015/05/12 990 996 985 996 8,000
2015/05/11 984 987 983 985 3,000
2015/05/08 982 984 980 984 2,600
2015/05/07 983 989 970 982 6,000
2015/05/01 985 990 981 983 2,800
2015/04/30 985 985 983 983 800
2015/04/28 986 990 985 985 1,800
2015/04/27 985 986 985 985 2,600
2015/04/24 986 986 986 986 200
2015/04/23 981 986 981 986 1,600
2015/04/22 983 990 983 987 900
2015/04/21 998 998 982 990 1,300
2015/04/20 994 1,000 993 993 1,500
2015/04/17 1,000 1,000 990 991 400
2015/04/16 1,000 1,000 1,000 1,000 600
2015/04/15 1,000 1,004 990 990 2,800
2015/04/14 1,005 1,005 975 986 5,800
2015/04/13 1,000 1,015 981 995 15,800
2015/04/10 984 988 980 980 5,100
2015/04/09 978 983 978 979 1,900
2015/04/08 977 977 976 977 1,300
2015/04/07 976 976 976 976 900
2015/04/06 983 983 973 974 5,400
2015/04/03 977 978 968 970 6,200
2015/04/02 971 971 971 971 900
2015/04/01 971 971 968 968 1,000
2015/03/31 971 981 966 971 2,200
2015/03/30 970 970 963 968 900
2015/03/27 959 971 959 970 2,000
2015/03/26 958 969 958 960 2,200
2015/03/25 967 971 960 970 1,400
2015/03/24 968 970 967 967 900
2015/03/23 961 970 960 960 800
2015/03/20 958 967 958 960 2,600
2015/03/19 982 982 972 973 700
2015/03/18 980 982 970 982 2,600
2015/03/17 978 978 961 978 2,000
2015/03/16 970 979 966 979 3,500
2015/03/13 970 973 970 970 7,400
2015/03/12 964 970 963 970 2,600
2015/03/11 961 963 960 963 2,200
2015/03/10 967 968 963 963 1,200
2015/03/09 960 969 957 958 1,200
2015/03/06 961 961 957 957 700
2015/03/05 961 961 959 960 2,700
2015/03/04 959 964 958 964 1,200
2015/03/03 965 965 957 959 1,600
2015/03/02 959 964 959 960 2,900
2015/02/27 964 964 958 960 1,900
2015/02/26 955 962 951 962 3,500
2015/02/25 960 965 955 956 10,500
2015/02/24 988 996 987 996 5,600
2015/02/23 987 998 987 993 3,400
2015/02/20 980 987 979 987 4,100
2015/02/19 979 980 978 980 1,700
2015/02/18 979 980 976 977 3,300
2015/02/17 979 979 978 979 2,000
2015/02/16 979 979 977 978 1,000
2015/02/13 979 979 976 978 7,200
2015/02/12 977 979 977 979 3,700
2015/02/10 978 978 972 977 4,000
2015/02/09 976 979 975 975 1,700
2015/02/06 978 979 976 976 1,900
2015/02/05 978 979 974 978 3,800
2015/02/04 976 980 974 978 3,000
2015/02/03 975 976 972 976 1,300
2015/02/02 972 976 972 976 1,500
2015/01/30 970 977 970 975 2,200
2015/01/29 975 977 973 973 700
2015/01/28 975 977 974 977 1,000
2015/01/27 974 978 972 975 800
2015/01/26 978 978 977 978 400
2015/01/23 970 975 970 973 1,500
2015/01/22 972 975 971 972 800
2015/01/21 976 977 972 972 1,700
2015/01/20 978 978 977 978 500
2015/01/19 978 978 978 978 400
2015/01/16 976 978 975 978 600
2015/01/15 971 971 969 969 300
2015/01/14 970 979 966 979 2,000
2015/01/13 980 980 974 974 6,600
2015/01/09 968 975 966 974 2,500
2015/01/08 971 974 966 966 2,300
2015/01/07 960 969 960 969 1,400
2015/01/06 964 969 953 962 3,200
2015/01/05 954 960 954 960 3,000

このページの先頭へ