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

愛眼(9854)の株価時系列情報

愛眼(9854)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
2005/12/30 1,015 1,015 1,005 1,005 16,500
2005/12/29 1,010 1,011 1,005 1,006 28,100
2005/12/28 1,004 1,010 1,003 1,010 23,700
2005/12/27 1,010 1,014 1,002 1,004 40,900
2005/12/26 1,015 1,017 1,012 1,014 31,400
2005/12/22 1,030 1,030 1,018 1,018 16,200
2005/12/21 1,029 1,035 1,029 1,033 20,300
2005/12/20 1,022 1,030 1,022 1,029 21,700
2005/12/19 1,023 1,025 1,016 1,022 41,800
2005/12/16 1,014 1,023 1,010 1,023 95,600
2005/12/15 1,016 1,021 1,010 1,011 60,400
2005/12/14 1,013 1,018 1,009 1,016 49,200
2005/12/13 1,022 1,025 1,010 1,011 19,700
2005/12/12 1,013 1,028 1,013 1,021 37,600
2005/12/09 1,005 1,013 1,003 1,009 46,100
2005/12/08 1,023 1,023 1,006 1,015 25,800
2005/12/07 1,030 1,034 1,012 1,019 30,900
2005/12/06 1,032 1,042 1,029 1,032 22,800
2005/12/05 1,049 1,050 1,032 1,039 20,800
2005/12/02 1,043 1,053 1,043 1,049 58,300
2005/12/01 1,021 1,045 1,010 1,041 79,300
2005/11/30 1,021 1,024 1,005 1,005 22,300
2005/11/29 1,010 1,024 1,008 1,020 57,400
2005/11/28 1,003 1,010 1,003 1,006 20,500
2005/11/25 1,005 1,009 1,002 1,006 41,400
2005/11/24 1,005 1,009 1,003 1,003 54,100
2005/11/22 1,003 1,014 1,003 1,010 39,400
2005/11/21 1,012 1,014 1,002 1,002 34,600
2005/11/18 1,019 1,019 1,006 1,011 13,800
2005/11/17 1,016 1,020 1,010 1,012 27,900
2005/11/16 1,001 1,018 998 1,016 69,700
2005/11/15 1,003 1,004 999 1,001 66,500
2005/11/14 1,002 1,006 998 1,003 66,800
2005/11/11 1,005 1,010 1,002 1,003 21,000
2005/11/10 1,003 1,006 1,001 1,005 16,700
2005/11/09 1,005 1,009 1,000 1,006 31,200
2005/11/08 1,003 1,009 1,002 1,007 22,700
2005/11/07 1,010 1,012 1,005 1,008 27,500
2005/11/04 1,020 1,021 1,006 1,014 23,600
2005/11/02 1,027 1,032 1,009 1,020 28,700
2005/11/01 1,020 1,029 1,020 1,028 8,700
2005/10/31 1,026 1,045 1,022 1,040 42,800
2005/10/28 1,031 1,032 1,020 1,021 22,900
2005/10/27 1,024 1,032 1,022 1,032 39,800
2005/10/26 1,026 1,028 1,014 1,022 39,500
2005/10/25 1,024 1,028 1,013 1,013 68,900
2005/10/24 1,006 1,027 1,006 1,014 74,000
2005/10/21 1,000 1,005 996 1,002 45,800
2005/10/20 1,000 1,000 993 998 23,000
2005/10/19 999 999 988 992 67,300
2005/10/18 1,000 1,003 992 998 33,400
2005/10/17 994 998 991 998 70,100
2005/10/14 988 994 978 994 87,400
2005/10/13 991 997 976 980 70,400
2005/10/12 992 1,007 990 992 80,300
2005/10/11 980 993 977 990 68,400
2005/10/07 978 984 977 977 18,300
2005/10/06 992 995 977 977 35,400
2005/10/05 1,000 1,002 990 992 48,500
2005/10/04 983 1,005 982 998 142,300
2005/10/03 1,000 1,001 978 990 92,100
2005/09/30 980 1,003 975 1,000 141,700
2005/09/29 973 984 973 979 42,700
2005/09/28 982 982 974 976 54,100
2005/09/27 986 990 975 982 88,900
2005/09/26 1,012 1,013 998 1,000 135,200
2005/09/22 1,018 1,018 1,009 1,012 66,900
2005/09/21 1,030 1,033 1,007 1,009 73,100
2005/09/20 1,034 1,039 1,026 1,030 51,300
2005/09/16 1,024 1,029 1,020 1,024 27,900
2005/09/15 1,020 1,034 1,018 1,021 53,000
2005/09/14 1,022 1,024 1,015 1,015 27,900
2005/09/13 1,029 1,033 1,018 1,019 24,500
2005/09/12 1,015 1,028 1,015 1,021 48,600
2005/09/09 1,014 1,014 1,006 1,012 70,300
2005/09/08 1,014 1,014 1,004 1,004 22,200
2005/09/07 1,014 1,014 1,007 1,008 19,000
2005/09/06 1,019 1,020 1,008 1,008 32,400
2005/09/05 1,017 1,022 1,010 1,010 56,200
2005/09/02 1,015 1,015 1,004 1,008 88,700
2005/09/01 1,035 1,036 1,014 1,017 72,500
2005/08/31 1,038 1,043 1,034 1,034 23,400
2005/08/30 1,043 1,045 1,037 1,045 18,400
2005/08/29 1,048 1,048 1,035 1,035 28,200
2005/08/26 1,036 1,047 1,035 1,038 37,900
2005/08/25 1,039 1,039 1,032 1,036 24,000
2005/08/24 1,052 1,061 1,031 1,039 66,900
2005/08/23 1,065 1,070 1,057 1,057 11,000
2005/08/22 1,061 1,072 1,057 1,064 14,900
2005/08/19 1,050 1,070 1,050 1,055 14,300
2005/08/18 1,075 1,075 1,056 1,062 6,900
2005/08/17 1,070 1,078 1,070 1,071 16,800
2005/08/16 1,076 1,077 1,067 1,068 13,800
2005/08/15 1,077 1,081 1,066 1,072 18,600
2005/08/12 1,075 1,075 1,057 1,059 20,000
2005/08/11 1,054 1,063 1,048 1,057 14,600
2005/08/10 1,063 1,063 1,046 1,048 21,700
2005/08/09 1,013 1,051 1,013 1,043 14,400
2005/08/08 1,002 1,014 1,000 1,009 29,200
2005/08/05 1,030 1,030 1,012 1,013 21,100
2005/08/04 1,039 1,039 1,027 1,032 17,700
2005/08/03 1,074 1,074 1,050 1,050 13,700
2005/08/02 1,085 1,086 1,074 1,074 24,100
2005/08/01 1,083 1,099 1,083 1,083 20,700
2005/07/29 1,087 1,100 1,082 1,083 29,800
2005/07/28 1,095 1,095 1,078 1,078 19,300
2005/07/27 1,087 1,095 1,085 1,092 17,600
2005/07/26 1,077 1,087 1,077 1,086 10,800
2005/07/25 1,080 1,083 1,076 1,076 17,600
2005/07/22 1,080 1,084 1,074 1,080 33,400
2005/07/21 1,070 1,075 1,066 1,070 26,100
2005/07/20 1,080 1,081 1,067 1,067 16,300
2005/07/19 1,080 1,083 1,075 1,079 24,100
2005/07/15 1,057 1,084 1,056 1,060 27,800
2005/07/14 1,054 1,059 1,054 1,054 13,100
2005/07/13 1,042 1,059 1,042 1,054 19,600
2005/07/12 1,040 1,045 1,031 1,040 11,500
2005/07/11 1,027 1,047 1,026 1,031 22,700
2005/07/08 1,018 1,033 1,018 1,024 15,000
2005/07/07 1,026 1,033 1,022 1,022 16,700
2005/07/06 1,031 1,035 1,027 1,034 15,500
2005/07/05 1,040 1,041 1,034 1,036 17,300
2005/07/04 1,029 1,060 1,029 1,043 21,800
2005/07/01 1,020 1,029 1,018 1,026 19,800
2005/06/30 1,006 1,020 1,006 1,018 15,100
2005/06/29 999 1,020 998 1,006 34,200
2005/06/28 994 999 992 999 11,800
2005/06/27 994 997 992 992 14,600
2005/06/24 990 993 985 993 19,700
2005/06/23 986 992 985 992 18,800
2005/06/22 985 988 983 988 6,800
2005/06/21 985 989 980 983 12,800
2005/06/20 985 988 984 985 8,100
2005/06/17 983 986 981 981 17,900
2005/06/16 979 983 978 978 9,600
2005/06/15 974 980 974 979 14,000
2005/06/14 979 980 974 974 12,000
2005/06/13 974 980 974 979 4,000
2005/06/10 965 980 963 974 37,500
2005/06/09 970 976 967 968 20,100
2005/06/08 969 978 969 977 15,800
2005/06/07 969 972 965 970 17,500
2005/06/06 969 972 967 971 8,800
2005/06/03 972 972 965 967 3,500
2005/06/02 974 976 970 970 7,700
2005/06/01 961 974 961 974 14,900
2005/05/31 962 968 956 967 16,700
2005/05/30 950 965 950 960 13,800
2005/05/27 949 952 949 950 4,200
2005/05/26 947 956 945 947 10,800
2005/05/25 950 957 947 947 9,500
2005/05/24 954 956 949 954 14,800
2005/05/23 949 955 947 947 7,300
2005/05/20 968 969 948 948 19,900
2005/05/19 953 965 952 960 15,400
2005/05/18 950 966 950 953 9,200
2005/05/17 985 985 953 953 13,100
2005/05/16 977 985 976 980 18,000
2005/05/13 981 983 974 974 13,900
2005/05/12 970 987 970 983 16,200
2005/05/11 977 985 970 971 25,700
2005/05/10 976 987 976 987 23,500
2005/05/09 967 975 966 975 24,600
2005/05/06 964 972 961 965 21,100
2005/05/02 964 967 958 960 24,200
2005/04/28 963 963 956 960 26,800
2005/04/27 966 967 960 966 24,800
2005/04/26 964 965 960 961 17,000
2005/04/25 943 959 940 954 24,200
2005/04/22 940 943 926 941 19,200
2005/04/21 924 927 906 914 17,100
2005/04/20 940 940 920 924 16,300
2005/04/19 903 920 898 919 24,800
2005/04/18 935 945 867 883 83,900
2005/04/15 955 955 945 945 24,400
2005/04/14 960 966 952 955 10,200
2005/04/13 965 969 962 967 10,000
2005/04/12 966 968 961 962 9,200
2005/04/11 975 977 964 966 15,500
2005/04/08 974 980 972 979 15,300
2005/04/07 981 981 972 980 12,300
2005/04/06 973 986 973 983 24,100
2005/04/05 978 981 973 981 6,900
2005/04/04 978 983 973 978 7,200
2005/04/01 985 985 975 985 9,800
2005/03/31 976 989 970 989 21,300
2005/03/30 964 976 960 976 20,600
2005/03/29 983 983 955 964 25,400
2005/03/28 990 990 980 984 38,700
2005/03/25 1,000 1,008 999 1,001 57,100
2005/03/24 1,008 1,008 997 1,000 45,200
2005/03/23 1,008 1,008 988 999 47,900
2005/03/22 1,000 1,010 999 1,008 28,400
2005/03/18 985 993 985 987 21,500
2005/03/17 980 983 978 980 16,600
2005/03/16 985 985 971 977 16,500
2005/03/15 965 979 965 968 33,500
2005/03/14 968 973 964 964 38,100
2005/03/11 958 966 958 964 52,400
2005/03/10 960 975 955 961 76,300
2005/03/09 963 965 958 958 23,100
2005/03/08 965 966 960 963 42,600
2005/03/07 969 969 959 962 19,200
2005/03/04 963 967 958 959 18,900
2005/03/03 963 968 958 963 31,300
2005/03/02 963 968 960 964 31,100
2005/03/01 971 971 958 962 27,300
2005/02/28 951 985 951 970 65,400
2005/02/25 945 960 942 955 38,400
2005/02/24 942 942 936 941 16,700
2005/02/23 944 944 933 934 21,900
2005/02/22 944 944 939 939 26,500
2005/02/21 945 946 940 940 20,700
2005/02/18 942 943 937 938 15,700
2005/02/17 936 946 936 940 7,100
2005/02/16 948 948 936 936 12,300
2005/02/15 940 948 939 941 32,800
2005/02/14 950 955 933 936 47,800
2005/02/10 945 946 940 942 17,400
2005/02/09 945 945 937 937 25,300
2005/02/08 931 945 931 938 37,800
2005/02/07 938 938 928 930 23,600
2005/02/04 937 940 919 919 47,500
2005/02/03 933 938 928 935 26,400
2005/02/02 923 938 923 938 30,500
2005/02/01 930 934 922 924 20,800
2005/01/31 929 937 915 920 43,500
2005/01/28 941 945 912 929 32,600
2005/01/27 939 943 930 940 116,500
2005/01/26 930 942 930 940 24,100
2005/01/25 930 932 926 930 41,100
2005/01/24 924 935 922 928 24,300
2005/01/21 916 925 913 920 23,100
2005/01/20 913 920 912 916 12,000
2005/01/19 919 923 911 912 15,500
2005/01/18 920 920 911 919 16,500
2005/01/17 919 919 905 913 17,500
2005/01/14 910 918 908 915 15,100
2005/01/13 923 925 914 914 14,100
2005/01/12 925 930 917 922 32,900
2005/01/11 912 922 910 921 38,200
2005/01/07 905 910 905 909 22,300
2005/01/06 907 908 901 905 7,400
2005/01/05 907 908 901 902 32,800
2005/01/04 904 909 900 909 4,100

このページの先頭へ