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
2019/12/30 1,205 1,216 1,205 1,215 2,000
2019/12/27 1,205 1,214 1,205 1,206 1,500
2019/12/26 1,212 1,213 1,204 1,205 1,900
2019/12/25 1,217 1,217 1,212 1,213 1,900
2019/12/24 1,215 1,219 1,212 1,212 2,500
2019/12/23 1,228 1,228 1,216 1,216 1,500
2019/12/20 1,219 1,223 1,216 1,216 2,000
2019/12/19 1,221 1,221 1,219 1,219 1,500
2019/12/18 1,220 1,225 1,220 1,222 700
2019/12/17 1,224 1,225 1,222 1,222 3,400
2019/12/16 1,224 1,229 1,224 1,225 800
2019/12/13 1,219 1,250 1,217 1,228 11,100
2019/12/12 1,235 1,241 1,230 1,232 3,300
2019/12/11 1,227 1,235 1,223 1,234 2,900
2019/12/10 1,223 1,230 1,221 1,230 2,500
2019/12/09 1,223 1,224 1,221 1,222 1,700
2019/12/06 1,220 1,223 1,219 1,223 1,100
2019/12/05 1,220 1,227 1,219 1,221 5,300
2019/12/04 1,225 1,228 1,221 1,222 2,100
2019/12/03 1,220 1,225 1,220 1,221 1,100
2019/12/02 1,223 1,228 1,220 1,221 3,300
2019/11/29 1,231 1,231 1,223 1,223 1,100
2019/11/28 1,220 1,231 1,220 1,222 1,300
2019/11/27 1,221 1,222 1,219 1,219 600
2019/11/26 1,220 1,231 1,220 1,224 600
2019/11/25 1,228 1,228 1,224 1,224 700
2019/11/22 1,228 1,229 1,228 1,228 400
2019/11/21 1,218 1,218 1,216 1,216 1,100
2019/11/20 1,219 1,229 1,219 1,220 600
2019/11/19 1,218 1,239 1,218 1,219 1,000
2019/11/18 1,225 1,225 1,219 1,220 2,100
2019/11/15 1,222 1,242 1,216 1,219 2,200
2019/11/14 1,231 1,255 1,230 1,230 1,900
2019/11/13 1,234 1,254 1,228 1,231 6,100
2019/11/12 1,250 1,260 1,250 1,259 1,700
2019/11/11 1,250 1,253 1,246 1,249 800
2019/11/08 1,248 1,252 1,243 1,250 1,200
2019/11/07 1,247 1,247 1,238 1,239 900
2019/11/06 1,229 1,235 1,229 1,232 700
2019/11/05 1,230 1,244 1,230 1,235 2,200
2019/11/01 1,236 1,253 1,236 1,236 1,100
2019/10/31 1,255 1,255 1,234 1,236 800
2019/10/30 1,250 1,250 1,236 1,236 400
2019/10/29 1,249 1,249 1,234 1,235 800
2019/10/28 1,264 1,264 1,215 1,230 2,700
2019/10/25 1,236 1,252 1,236 1,236 600
2019/10/24 1,230 1,241 1,230 1,241 300
2019/10/23 1,240 1,250 1,231 1,231 400
2019/10/21 1,252 1,252 1,245 1,245 200
2019/10/18 1,247 1,247 1,241 1,241 200
2019/10/15 1,264 1,264 1,247 1,247 4,400
2019/10/11 1,255 1,259 1,255 1,259 700
2019/10/10 1,253 1,256 1,253 1,255 1,300
2019/10/09 1,249 1,255 1,249 1,254 700
2019/10/08 1,240 1,250 1,240 1,249 1,100
2019/10/07 1,237 1,239 1,236 1,239 2,300
2019/10/04 1,234 1,234 1,230 1,234 1,000
2019/10/03 1,234 1,234 1,230 1,234 1,200
2019/10/02 1,233 1,234 1,231 1,234 400
2019/10/01 1,236 1,236 1,227 1,233 800
2019/09/30 1,227 1,227 1,226 1,227 1,100
2019/09/27 1,227 1,227 1,227 1,227 100
2019/09/26 1,222 1,222 1,220 1,220 300
2019/09/25 1,225 1,225 1,222 1,222 800
2019/09/24 1,222 1,230 1,222 1,226 500
2019/09/20 1,232 1,232 1,230 1,230 1,900
2019/09/19 1,244 1,244 1,232 1,232 300
2019/09/18 1,247 1,247 1,233 1,244 400
2019/09/17 1,247 1,255 1,247 1,247 1,800
2019/09/13 1,229 1,242 1,227 1,242 4,300
2019/09/12 1,229 1,244 1,229 1,244 2,400
2019/09/11 1,226 1,227 1,226 1,227 200
2019/09/10 1,228 1,230 1,227 1,227 700
2019/09/09 1,237 1,237 1,225 1,226 800
2019/09/06 1,215 1,215 1,210 1,215 600
2019/09/05 1,214 1,214 1,205 1,206 1,900
2019/09/04 1,201 1,210 1,201 1,210 800
2019/09/03 1,210 1,210 1,201 1,201 300
2019/09/02 1,223 1,223 1,201 1,201 600
2019/08/30 1,193 1,201 1,193 1,200 600
2019/08/29 1,187 1,205 1,187 1,192 4,800
2019/08/28 1,249 1,259 1,245 1,245 3,100
2019/08/27 1,250 1,250 1,245 1,249 1,900
2019/08/26 1,249 1,250 1,248 1,250 1,100
2019/08/23 1,244 1,245 1,241 1,245 1,100
2019/08/22 1,242 1,244 1,242 1,244 300
2019/08/20 1,244 1,244 1,244 1,244 600
2019/08/19 1,244 1,248 1,243 1,248 900
2019/08/16 1,245 1,245 1,245 1,245 200
2019/08/15 1,241 1,254 1,241 1,243 800
2019/08/14 1,259 1,265 1,259 1,262 600
2019/08/13 1,279 1,279 1,257 1,274 4,700
2019/08/09 1,267 1,278 1,267 1,271 1,900
2019/08/08 1,258 1,261 1,255 1,261 1,600
2019/08/07 1,254 1,264 1,254 1,255 1,100
2019/08/06 1,235 1,249 1,232 1,248 1,800
2019/08/05 1,240 1,241 1,240 1,241 2,100
2019/08/02 1,244 1,244 1,230 1,230 1,000
2019/08/01 1,240 1,244 1,233 1,241 1,100
2019/07/31 1,239 1,244 1,232 1,238 1,700
2019/07/30 1,255 1,255 1,245 1,249 2,000
2019/07/29 1,242 1,246 1,240 1,241 900
2019/07/26 1,250 1,250 1,242 1,242 300
2019/07/25 1,260 1,260 1,251 1,251 900
2019/07/24 1,252 1,256 1,252 1,256 700
2019/07/23 1,249 1,250 1,249 1,250 300
2019/07/22 1,240 1,252 1,240 1,243 500
2019/07/19 1,239 1,240 1,239 1,240 400
2019/07/18 1,249 1,249 1,237 1,237 1,200
2019/07/17 1,241 1,254 1,241 1,249 1,700
2019/07/16 1,261 1,276 1,244 1,259 5,600
2019/07/12 1,286 1,289 1,286 1,289 900
2019/07/11 1,284 1,285 1,282 1,283 1,500
2019/07/10 1,285 1,285 1,282 1,282 2,300
2019/07/09 1,283 1,285 1,283 1,285 1,300
2019/07/08 1,281 1,283 1,281 1,283 800
2019/07/05 1,284 1,287 1,281 1,281 2,400
2019/07/04 1,290 1,296 1,288 1,293 1,700
2019/07/03 1,285 1,289 1,285 1,285 900
2019/07/02 1,287 1,289 1,285 1,285 600
2019/07/01 1,289 1,289 1,273 1,287 700
2019/06/28 1,265 1,278 1,262 1,262 500
2019/06/27 1,271 1,271 1,257 1,265 1,100
2019/06/26 1,275 1,275 1,262 1,273 400
2019/06/25 1,289 1,289 1,273 1,282 1,200
2019/06/24 1,277 1,283 1,266 1,266 1,100
2019/06/21 1,258 1,290 1,258 1,277 1,600
2019/06/20 1,269 1,269 1,263 1,265 800
2019/06/19 1,269 1,275 1,263 1,263 400
2019/06/17 1,290 1,292 1,269 1,269 1,800
2019/06/14 1,299 1,299 1,299 1,299 100
2019/06/13 1,302 1,302 1,275 1,275 13,900
2019/06/12 1,268 1,277 1,268 1,277 1,700
2019/06/11 1,252 1,264 1,252 1,264 400
2019/06/10 1,244 1,254 1,244 1,250 1,200
2019/06/07 1,249 1,249 1,238 1,242 3,200
2019/06/06 1,280 1,280 1,250 1,257 2,600
2019/06/05 1,260 1,260 1,243 1,250 3,000
2019/06/04 1,235 1,250 1,234 1,250 900
2019/06/03 1,229 1,230 1,221 1,229 600
2019/05/31 1,230 1,235 1,227 1,229 600
2019/05/30 1,239 1,239 1,230 1,230 400
2019/05/29 1,250 1,250 1,220 1,232 600
2019/05/27 1,229 1,260 1,229 1,260 2,400
2019/05/23 1,212 1,212 1,212 1,212 100
2019/05/22 1,212 1,212 1,212 1,212 1,100
2019/05/21 1,223 1,224 1,223 1,224 200
2019/05/20 1,224 1,225 1,224 1,225 200
2019/05/17 1,244 1,244 1,224 1,224 1,000
2019/05/16 1,222 1,229 1,222 1,223 300
2019/05/14 1,214 1,229 1,214 1,215 500
2019/05/13 1,280 1,280 1,221 1,221 4,800
2019/05/10 1,219 1,221 1,219 1,221 700
2019/05/09 1,220 1,221 1,211 1,211 1,600
2019/05/08 1,222 1,229 1,216 1,224 2,000
2019/05/07 1,217 1,217 1,209 1,211 1,800
2019/04/26 1,242 1,242 1,212 1,217 2,400
2019/04/25 1,251 1,251 1,233 1,233 2,900
2019/04/24 1,254 1,254 1,221 1,221 1,500
2019/04/23 1,219 1,219 1,205 1,215 1,200
2019/04/22 1,206 1,224 1,206 1,224 500
2019/04/19 1,206 1,206 1,205 1,205 800
2019/04/18 1,205 1,205 1,205 1,205 400
2019/04/17 1,242 1,242 1,213 1,214 1,200
2019/04/16 1,208 1,219 1,201 1,201 800
2019/04/15 1,216 1,220 1,206 1,206 5,500
2019/04/12 1,220 1,230 1,220 1,222 1,100
2019/04/11 1,220 1,220 1,215 1,217 500
2019/04/10 1,231 1,241 1,215 1,220 2,200
2019/04/09 1,221 1,234 1,221 1,228 2,100
2019/04/08 1,227 1,255 1,227 1,232 1,200
2019/04/05 1,224 1,224 1,224 1,224 2,600
2019/04/04 1,225 1,225 1,215 1,217 2,500
2019/04/03 1,229 1,229 1,212 1,219 1,200
2019/04/02 1,227 1,230 1,221 1,221 1,000
2019/04/01 1,227 1,227 1,210 1,210 900
2019/03/29 1,217 1,217 1,213 1,213 400
2019/03/28 1,208 1,218 1,200 1,218 1,800
2019/03/27 1,232 1,232 1,232 1,232 100
2019/03/26 1,201 1,222 1,201 1,203 2,100
2019/03/25 1,243 1,243 1,216 1,216 600
2019/03/22 1,230 1,230 1,225 1,225 1,100
2019/03/20 1,242 1,242 1,181 1,230 1,300
2019/03/19 1,253 1,253 1,242 1,242 800
2019/03/18 1,254 1,254 1,254 1,254 100
2019/03/15 1,253 1,278 1,253 1,254 600
2019/03/13 1,278 1,278 1,255 1,255 4,100
2019/03/12 1,273 1,279 1,273 1,279 600
2019/03/11 1,260 1,275 1,260 1,275 800
2019/03/08 1,249 1,264 1,248 1,257 1,800
2019/03/07 1,267 1,269 1,259 1,263 700
2019/03/06 1,267 1,267 1,255 1,267 2,000
2019/03/05 1,265 1,265 1,249 1,249 2,100
2019/03/04 1,232 1,251 1,232 1,241 2,100
2019/03/01 1,265 1,265 1,238 1,242 900
2019/02/28 1,239 1,242 1,234 1,242 1,000
2019/02/27 1,239 1,240 1,228 1,230 1,000
2019/02/26 1,225 1,240 1,222 1,231 3,600
2019/02/25 1,270 1,287 1,270 1,287 4,800
2019/02/22 1,268 1,287 1,268 1,287 1,500
2019/02/21 1,282 1,282 1,282 1,282 200
2019/02/20 1,265 1,279 1,265 1,275 3,300
2019/02/19 1,267 1,268 1,267 1,267 800
2019/02/18 1,284 1,285 1,268 1,268 1,700
2019/02/15 1,265 1,267 1,265 1,267 500
2019/02/14 1,274 1,274 1,270 1,270 200
2019/02/13 1,272 1,279 1,267 1,271 5,700
2019/02/12 1,290 1,294 1,286 1,290 2,800
2019/02/08 1,296 1,296 1,287 1,287 1,200
2019/02/07 1,292 1,295 1,290 1,295 1,700
2019/02/06 1,288 1,288 1,288 1,288 100
2019/02/05 1,308 1,308 1,241 1,283 4,400
2019/02/04 1,309 1,309 1,296 1,306 1,400
2019/02/01 1,288 1,288 1,271 1,283 800
2019/01/31 1,289 1,294 1,281 1,281 1,700
2019/01/30 1,290 1,290 1,289 1,289 300
2019/01/29 1,290 1,290 1,281 1,289 500
2019/01/25 1,288 1,290 1,280 1,290 900
2019/01/24 1,285 1,287 1,285 1,287 300
2019/01/23 1,275 1,280 1,275 1,280 200
2019/01/22 1,263 1,265 1,263 1,265 200
2019/01/18 1,266 1,266 1,266 1,266 200
2019/01/17 1,266 1,266 1,266 1,266 400
2019/01/16 1,285 1,285 1,262 1,262 500
2019/01/15 1,290 1,290 1,261 1,262 4,300
2019/01/11 1,275 1,290 1,275 1,285 1,600
2019/01/10 1,265 1,270 1,263 1,270 1,200
2019/01/09 1,247 1,263 1,247 1,263 1,500
2019/01/08 1,260 1,260 1,240 1,240 700
2019/01/07 1,285 1,285 1,250 1,258 2,200
2019/01/04 1,233 1,234 1,203 1,234 1,500

このページの先頭へ