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
2016/12/30 1,078 1,078 1,067 1,078 2,800
2016/12/29 1,076 1,076 1,070 1,072 3,700
2016/12/28 1,064 1,071 1,049 1,071 5,500
2016/12/27 1,055 1,058 1,041 1,042 4,100
2016/12/26 1,051 1,055 1,051 1,051 1,600
2016/12/22 1,055 1,056 1,051 1,053 1,900
2016/12/21 1,060 1,064 1,056 1,059 2,500
2016/12/20 1,062 1,062 1,058 1,058 1,400
2016/12/19 1,061 1,062 1,059 1,062 2,000
2016/12/16 1,060 1,063 1,057 1,061 900
2016/12/15 1,061 1,061 1,060 1,060 700
2016/12/14 1,068 1,068 1,060 1,060 700
2016/12/13 1,054 1,070 1,054 1,064 10,000
2016/12/12 1,069 1,073 1,067 1,073 4,600
2016/12/09 1,066 1,069 1,056 1,069 4,000
2016/12/08 1,051 1,060 1,051 1,060 3,400
2016/12/07 1,072 1,072 1,068 1,068 600
2016/12/06 1,071 1,075 1,058 1,070 7,100
2016/12/05 1,069 1,070 1,068 1,070 2,900
2016/12/02 1,072 1,072 1,069 1,069 2,200
2016/12/01 1,074 1,074 1,070 1,070 600
2016/11/30 1,072 1,072 1,070 1,070 800
2016/11/29 1,073 1,073 1,070 1,070 700
2016/11/28 1,071 1,072 1,068 1,071 1,200
2016/11/25 1,073 1,073 1,066 1,071 1,900
2016/11/24 1,065 1,071 1,065 1,071 500
2016/11/22 1,063 1,065 1,063 1,064 800
2016/11/21 1,073 1,073 1,062 1,062 1,700
2016/11/18 1,072 1,075 1,072 1,073 3,000
2016/11/17 1,070 1,070 1,070 1,070 200
2016/11/16 1,072 1,072 1,064 1,066 500
2016/11/15 1,071 1,073 1,071 1,071 1,300
2016/11/14 1,080 1,082 1,073 1,073 7,500
2016/11/11 1,083 1,083 1,077 1,080 2,900
2016/11/10 1,073 1,080 1,073 1,080 1,500
2016/11/09 1,080 1,080 1,066 1,066 2,300
2016/11/08 1,080 1,081 1,078 1,079 900
2016/11/07 1,089 1,089 1,080 1,080 3,200
2016/11/04 1,084 1,084 1,072 1,081 1,300
2016/11/02 1,086 1,086 1,080 1,080 600
2016/11/01 1,077 1,089 1,077 1,078 2,100
2016/10/31 1,062 1,069 1,062 1,069 800
2016/10/28 1,069 1,070 1,068 1,070 300
2016/10/27 1,065 1,074 1,065 1,069 600
2016/10/26 1,072 1,072 1,070 1,070 700
2016/10/25 1,074 1,082 1,071 1,082 600
2016/10/24 1,067 1,082 1,051 1,075 1,400
2016/10/21 1,067 1,067 1,067 1,067 100
2016/10/20 1,063 1,065 1,063 1,065 200
2016/10/19 1,062 1,062 1,061 1,061 200
2016/10/18 1,075 1,075 1,075 1,075 900
2016/10/17 1,053 1,074 1,053 1,074 200
2016/10/13 1,080 1,080 1,080 1,080 5,700
2016/10/12 1,075 1,078 1,075 1,078 1,900
2016/10/11 1,067 1,075 1,067 1,075 3,500
2016/10/07 1,067 1,070 1,066 1,069 2,200
2016/10/06 1,067 1,068 1,064 1,065 1,800
2016/10/05 1,070 1,070 1,065 1,068 2,000
2016/10/04 1,060 1,068 1,060 1,065 2,500
2016/10/03 1,070 1,070 1,046 1,060 1,900
2016/09/30 1,042 1,100 1,040 1,070 2,600
2016/09/29 1,041 1,041 1,036 1,041 600
2016/09/28 1,031 1,043 1,031 1,036 300
2016/09/27 1,040 1,044 1,039 1,044 800
2016/09/26 1,043 1,043 1,035 1,035 400
2016/09/23 1,035 1,041 1,032 1,032 900
2016/09/21 1,037 1,037 1,026 1,030 500
2016/09/20 1,037 1,038 1,023 1,037 2,100
2016/09/16 1,023 1,038 1,023 1,038 2,200
2016/09/15 1,041 1,047 1,029 1,032 4,300
2016/09/14 1,062 1,065 1,051 1,054 2,000
2016/09/13 1,092 1,092 1,092 1,092 5,500
2016/09/12 1,053 1,075 1,043 1,075 5,100
2016/09/09 1,098 1,098 1,070 1,080 5,800
2016/09/08 1,099 1,110 1,081 1,095 9,500
2016/09/07 1,059 1,075 1,059 1,070 4,000
2016/09/06 1,040 1,055 1,040 1,055 2,100
2016/09/05 1,039 1,040 1,039 1,039 3,300
2016/09/02 1,044 1,044 1,031 1,034 2,100
2016/09/01 1,026 1,027 1,016 1,017 1,500
2016/08/31 1,038 1,038 1,011 1,025 1,800
2016/08/30 1,030 1,030 1,023 1,023 300
2016/08/29 1,032 1,049 1,031 1,032 4,900
2016/08/26 1,065 1,081 1,063 1,081 4,100
2016/08/25 1,050 1,074 1,050 1,063 4,300
2016/08/24 1,069 1,075 1,069 1,075 1,200
2016/08/23 1,079 1,079 1,069 1,069 1,500
2016/08/22 1,070 1,070 1,068 1,069 1,700
2016/08/19 1,068 1,069 1,068 1,068 600
2016/08/18 1,056 1,070 1,056 1,068 1,400
2016/08/17 1,067 1,077 1,067 1,076 300
2016/08/16 1,072 1,072 1,060 1,067 1,600
2016/08/15 1,090 1,090 1,076 1,076 6,200
2016/08/12 1,080 1,080 1,072 1,080 3,400
2016/08/10 1,070 1,078 1,070 1,075 900
2016/08/09 1,071 1,071 1,068 1,068 1,300
2016/08/08 1,068 1,068 1,068 1,068 200
2016/08/05 1,074 1,080 1,067 1,067 4,200
2016/08/04 1,073 1,075 1,072 1,075 900
2016/08/03 1,071 1,071 1,065 1,065 600
2016/08/02 1,065 1,066 1,064 1,064 500
2016/08/01 1,072 1,073 1,057 1,067 2,900
2016/07/29 1,067 1,067 1,054 1,066 900
2016/07/28 1,069 1,069 1,051 1,066 1,600
2016/07/27 1,066 1,066 1,048 1,049 1,700
2016/07/26 1,050 1,060 1,050 1,060 600
2016/07/25 1,055 1,064 1,053 1,054 1,100
2016/07/22 1,061 1,064 1,061 1,064 600
2016/07/21 1,054 1,063 1,054 1,063 800
2016/07/20 1,060 1,060 1,050 1,059 600
2016/07/19 1,059 1,059 1,048 1,059 700
2016/07/15 1,056 1,056 1,055 1,056 600
2016/07/14 1,037 1,056 1,037 1,056 600
2016/07/13 1,056 1,064 1,039 1,039 7,200
2016/07/12 1,044 1,060 1,040 1,060 4,700
2016/07/11 1,038 1,041 1,038 1,040 2,500
2016/07/08 1,036 1,036 1,034 1,034 400
2016/07/07 1,039 1,039 1,030 1,031 1,400
2016/07/06 1,032 1,036 1,027 1,033 3,100
2016/07/05 1,024 1,040 1,024 1,040 5,600
2016/07/04 1,025 1,028 1,021 1,024 2,300
2016/07/01 1,019 1,028 1,019 1,021 800
2016/06/30 1,038 1,038 1,011 1,015 4,100
2016/06/29 1,039 1,039 1,009 1,021 1,600
2016/06/28 1,018 1,038 1,018 1,033 900
2016/06/27 1,047 1,047 1,044 1,044 400
2016/06/24 1,041 1,049 1,001 1,048 2,900
2016/06/23 1,040 1,041 1,040 1,041 300
2016/06/21 1,049 1,049 1,038 1,040 600
2016/06/20 1,045 1,045 1,045 1,045 200
2016/06/17 1,036 1,048 1,036 1,045 400
2016/06/16 1,036 1,036 1,036 1,036 300
2016/06/15 1,038 1,042 1,038 1,042 300
2016/06/14 1,041 1,041 1,029 1,029 1,700
2016/06/13 1,050 1,057 1,050 1,057 7,900
2016/06/10 1,042 1,050 1,039 1,050 4,300
2016/06/09 1,040 1,040 1,039 1,039 2,400
2016/06/08 1,039 1,049 1,039 1,043 600
2016/06/07 1,045 1,045 1,037 1,038 1,500
2016/06/06 1,055 1,055 1,040 1,040 4,700
2016/06/03 1,039 1,040 1,032 1,040 1,400
2016/06/02 1,045 1,045 1,037 1,037 3,700
2016/06/01 1,041 1,043 1,034 1,035 1,900
2016/05/31 1,047 1,047 1,034 1,041 2,000
2016/05/30 1,049 1,049 1,030 1,030 1,000
2016/05/27 1,024 1,040 1,021 1,022 1,200
2016/05/26 1,030 1,031 1,021 1,021 1,800
2016/05/25 1,033 1,046 1,032 1,032 600
2016/05/24 1,050 1,050 1,030 1,032 1,700
2016/05/23 1,043 1,044 1,027 1,044 1,800
2016/05/20 1,043 1,043 1,040 1,040 800
2016/05/19 1,043 1,043 1,041 1,043 800
2016/05/18 1,042 1,042 1,038 1,038 1,000
2016/05/17 1,037 1,037 1,027 1,027 700
2016/05/16 1,039 1,039 1,030 1,030 500
2016/05/13 1,030 1,030 1,020 1,030 7,400
2016/05/12 1,024 1,028 1,022 1,028 4,700
2016/05/11 1,021 1,022 1,021 1,022 1,500
2016/05/10 1,015 1,020 1,015 1,016 3,700
2016/05/09 1,014 1,014 1,012 1,014 900
2016/05/06 1,010 1,012 1,007 1,007 2,400
2016/05/02 1,011 1,011 1,001 1,007 1,600
2016/04/28 1,013 1,013 1,008 1,008 700
2016/04/27 1,018 1,018 1,009 1,009 1,800
2016/04/26 1,018 1,020 1,006 1,010 1,500
2016/04/25 1,027 1,027 1,009 1,009 1,000
2016/04/22 1,018 1,018 1,007 1,007 400
2016/04/21 1,020 1,020 1,020 1,020 700
2016/04/20 1,010 1,013 1,007 1,010 700
2016/04/19 1,003 1,014 1,003 1,013 300
2016/04/18 1,005 1,009 1,003 1,003 800
2016/04/15 1,002 1,020 1,002 1,006 3,700
2016/04/14 1,044 1,044 1,020 1,020 1,400
2016/04/13 1,031 1,034 1,001 1,025 7,800
2016/04/12 1,005 1,011 1,005 1,011 2,700
2016/04/11 1,002 1,004 1,001 1,004 1,100
2016/04/08 996 1,003 996 1,001 1,200
2016/04/07 995 1,001 995 999 600
2016/04/06 995 996 994 994 500
2016/04/05 996 1,000 991 991 2,700
2016/04/04 998 999 995 999 1,000
2016/04/01 998 998 992 992 1,100
2016/03/31 993 998 993 998 2,000
2016/03/30 994 995 988 993 500
2016/03/29 985 986 985 986 300
2016/03/28 983 994 982 986 1,500
2016/03/25 989 990 989 990 700
2016/03/24 984 997 984 997 400
2016/03/23 982 986 981 984 1,500
2016/03/22 990 990 980 983 3,000
2016/03/18 991 998 990 990 800
2016/03/17 991 992 991 991 300
2016/03/16 991 994 990 991 1,200
2016/03/15 997 997 991 991 1,000
2016/03/14 997 1,002 990 990 8,700
2016/03/11 1,004 1,007 1,000 1,003 3,600
2016/03/10 997 1,005 996 1,003 1,700
2016/03/09 997 999 997 998 1,000
2016/03/08 997 1,000 997 1,000 600
2016/03/07 993 1,002 991 997 4,200
2016/03/04 991 1,004 991 1,004 2,200
2016/03/03 1,000 1,000 992 1,000 600
2016/03/02 990 996 990 996 1,800
2016/03/01 996 997 996 996 400
2016/02/29 991 995 990 991 2,900
2016/02/26 989 1,001 989 993 2,100
2016/02/25 977 998 977 988 4,900
2016/02/24 1,019 1,024 1,014 1,024 3,600
2016/02/23 1,027 1,028 1,015 1,018 1,500
2016/02/22 1,026 1,026 1,012 1,012 2,300
2016/02/19 1,013 1,035 1,013 1,029 1,600
2016/02/18 1,036 1,036 1,018 1,022 900
2016/02/17 1,039 1,039 1,022 1,022 300
2016/02/16 1,006 1,015 1,006 1,015 200
2016/02/15 1,055 1,055 1,000 1,006 7,600
2016/02/12 1,000 1,008 985 1,004 4,600
2016/02/10 1,015 1,020 1,012 1,013 4,200
2016/02/09 1,015 1,019 1,012 1,013 1,600
2016/02/08 1,011 1,026 1,011 1,017 2,500
2016/02/05 1,028 1,028 1,012 1,015 2,800
2016/02/04 1,032 1,032 1,028 1,029 1,700
2016/02/03 1,032 1,032 1,028 1,030 1,400
2016/02/02 1,034 1,036 1,031 1,032 1,900
2016/02/01 1,029 1,034 1,028 1,031 3,300
2016/01/29 1,021 1,027 1,021 1,025 1,800
2016/01/28 1,025 1,030 1,023 1,030 1,900
2016/01/27 1,034 1,034 1,025 1,025 4,000
2016/01/26 1,015 1,034 1,011 1,034 2,400
2016/01/25 1,019 1,019 1,011 1,019 2,200
2016/01/22 990 998 983 994 1,700
2016/01/21 996 999 990 990 4,100
2016/01/20 1,003 1,003 998 998 1,900
2016/01/19 1,000 1,014 999 1,003 1,200
2016/01/18 1,010 1,022 990 996 4,300
2016/01/15 1,025 1,035 1,025 1,026 700
2016/01/14 1,040 1,049 1,028 1,031 2,800
2016/01/13 1,081 1,083 1,022 1,054 9,000
2016/01/12 1,033 1,041 1,033 1,040 4,000
2016/01/08 1,040 1,046 1,030 1,030 2,000
2016/01/07 1,080 1,080 1,003 1,025 7,400
2016/01/06 1,070 1,071 1,062 1,067 7,200
2016/01/05 1,067 1,067 1,050 1,060 5,500
2016/01/04 1,045 1,055 1,044 1,051 3,300

このページの先頭へ