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
2006/12/29 895 903 895 901 8,500
2006/12/28 903 912 895 895 17,100
2006/12/27 898 899 891 898 6,300
2006/12/26 888 899 888 899 11,200
2006/12/25 891 895 890 890 9,500
2006/12/22 898 904 895 896 8,900
2006/12/21 900 908 895 897 27,300
2006/12/20 890 900 890 900 28,000
2006/12/19 894 895 886 886 13,100
2006/12/18 896 897 890 895 17,100
2006/12/15 894 899 890 895 30,200
2006/12/14 890 895 886 894 28,900
2006/12/13 894 896 886 893 27,100
2006/12/12 896 896 886 893 17,800
2006/12/11 893 901 889 896 46,000
2006/12/08 889 893 882 888 36,500
2006/12/07 896 896 890 893 34,200
2006/12/06 897 897 890 896 20,000
2006/12/05 894 896 891 894 20,300
2006/12/04 894 894 889 894 20,000
2006/12/01 898 899 890 893 15,000
2006/11/30 895 895 889 893 21,100
2006/11/29 877 887 874 887 19,700
2006/11/28 873 877 873 874 10,400
2006/11/27 876 880 873 874 25,700
2006/11/24 876 876 867 875 16,000
2006/11/22 874 875 867 873 10,800
2006/11/21 869 876 869 874 13,500
2006/11/20 870 877 867 870 29,000
2006/11/17 860 870 860 866 14,400
2006/11/16 875 883 871 871 14,200
2006/11/15 870 888 868 875 25,400
2006/11/14 860 871 860 862 16,100
2006/11/13 861 864 855 858 16,700
2006/11/10 861 866 856 859 19,700
2006/11/09 862 870 860 862 18,100
2006/11/08 881 881 860 867 28,800
2006/11/07 881 883 880 880 18,100
2006/11/06 881 884 880 880 16,100
2006/11/02 885 888 880 885 17,300
2006/11/01 880 887 880 882 21,000
2006/10/31 890 890 882 883 23,400
2006/10/30 880 886 880 886 40,600
2006/10/27 888 889 880 883 39,200
2006/10/26 890 895 886 888 31,800
2006/10/25 899 899 880 891 58,700
2006/10/24 900 900 895 895 23,600
2006/10/23 896 902 896 900 22,800
2006/10/20 900 902 898 900 9,700
2006/10/19 905 905 897 899 18,200
2006/10/18 901 903 895 900 22,100
2006/10/17 907 907 900 901 11,100
2006/10/16 907 909 901 901 21,500
2006/10/13 898 900 895 900 15,000
2006/10/12 892 900 888 895 46,700
2006/10/11 908 908 897 897 22,100
2006/10/10 914 914 904 905 18,800
2006/10/06 919 919 910 914 17,700
2006/10/05 915 920 915 919 18,400
2006/10/04 917 920 911 911 22,200
2006/10/03 920 920 915 917 10,500
2006/10/02 915 920 912 919 13,100
2006/09/29 925 927 919 923 17,400
2006/09/28 921 927 920 927 17,100
2006/09/27 913 929 911 929 37,800
2006/09/26 913 917 905 908 58,800
2006/09/25 933 941 932 941 99,000
2006/09/22 930 933 928 930 28,800
2006/09/21 930 933 926 930 28,800
2006/09/20 929 929 922 928 14,900
2006/09/19 930 935 925 927 36,300
2006/09/15 930 932 925 927 20,900
2006/09/14 922 930 917 929 44,300
2006/09/13 930 931 922 922 24,300
2006/09/12 939 940 920 923 73,000
2006/09/11 935 937 930 931 31,500
2006/09/08 930 933 925 929 46,700
2006/09/07 927 930 920 926 47,500
2006/09/06 919 927 919 927 32,500
2006/09/05 916 918 914 915 11,900
2006/09/04 914 917 911 915 21,200
2006/09/01 913 913 909 911 13,600
2006/08/31 911 914 907 912 49,600
2006/08/30 911 911 908 910 21,400
2006/08/29 911 912 909 911 29,400
2006/08/28 906 913 906 906 35,100
2006/08/25 907 909 901 904 38,300
2006/08/24 901 903 896 899 75,300
2006/08/23 910 910 888 895 141,600
2006/08/22 918 918 890 911 95,600
2006/08/21 919 919 913 915 20,300
2006/08/18 915 916 914 915 44,900
2006/08/17 912 916 911 911 25,200
2006/08/16 919 920 913 915 58,000
2006/08/15 920 921 915 919 23,200
2006/08/14 911 924 911 920 17,500
2006/08/11 914 917 908 909 61,400
2006/08/10 920 924 911 915 30,600
2006/08/09 914 917 906 917 49,100
2006/08/08 911 920 908 912 25,300
2006/08/07 935 937 894 907 45,600
2006/08/04 942 946 934 937 34,300
2006/08/03 950 950 938 939 19,600
2006/08/02 950 950 943 950 9,700
2006/08/01 949 949 943 947 9,400
2006/07/31 943 948 940 946 19,600
2006/07/28 949 949 935 940 11,000
2006/07/27 932 945 932 945 14,800
2006/07/26 956 956 933 934 36,700
2006/07/25 949 957 949 955 7,400
2006/07/24 959 960 945 945 19,000
2006/07/21 955 956 944 951 16,900
2006/07/20 941 950 935 950 12,200
2006/07/19 924 944 923 933 10,000
2006/07/18 960 960 922 924 61,700
2006/07/14 973 973 942 950 82,800
2006/07/13 970 975 970 972 14,900
2006/07/12 978 978 970 970 32,400
2006/07/11 979 982 975 978 30,900
2006/07/10 983 983 972 981 23,800
2006/07/07 981 984 977 979 9,500
2006/07/06 982 982 971 981 25,100
2006/07/05 990 992 976 979 39,800
2006/07/04 990 990 975 988 31,800
2006/07/03 984 993 978 983 26,700
2006/06/30 972 1,000 968 981 105,200
2006/06/29 972 972 967 967 14,500
2006/06/28 971 972 967 971 10,800
2006/06/27 974 974 967 971 10,000
2006/06/26 974 974 967 970 10,900
2006/06/23 980 980 969 974 14,800
2006/06/22 972 979 969 975 40,400
2006/06/21 969 971 965 968 8,200
2006/06/20 971 971 967 969 5,200
2006/06/19 969 972 965 972 9,200
2006/06/16 974 980 962 965 51,800
2006/06/15 971 974 967 974 20,900
2006/06/14 958 975 958 970 14,500
2006/06/13 968 970 962 964 8,400
2006/06/12 966 973 960 973 11,100
2006/06/09 974 974 942 971 43,000
2006/06/08 979 984 975 975 23,500
2006/06/07 988 996 977 983 25,900
2006/06/06 984 991 980 988 14,400
2006/06/05 995 999 982 983 25,200
2006/06/02 981 995 976 995 34,600
2006/06/01 974 981 973 981 10,500
2006/05/31 985 985 973 973 17,500
2006/05/30 989 989 979 985 9,600
2006/05/29 987 989 980 987 13,700
2006/05/26 986 990 982 990 7,100
2006/05/25 975 985 973 984 14,400
2006/05/24 981 988 971 972 32,200
2006/05/23 982 997 980 982 22,000
2006/05/22 993 994 985 987 12,500
2006/05/19 981 994 980 994 15,900
2006/05/18 984 989 980 987 13,000
2006/05/17 982 986 980 984 16,800
2006/05/16 985 990 982 982 10,800
2006/05/15 982 992 982 986 14,500
2006/05/12 994 994 980 982 22,600
2006/05/11 993 998 990 993 12,300
2006/05/10 997 999 993 993 17,600
2006/05/09 1,002 1,002 997 997 13,900
2006/05/08 1,002 1,004 1,001 1,002 15,000
2006/05/02 1,002 1,008 1,000 1,000 10,300
2006/05/01 1,002 1,006 1,001 1,001 7,600
2006/04/28 996 1,005 996 1,002 24,000
2006/04/27 1,000 1,005 999 1,001 10,200
2006/04/26 1,008 1,008 999 1,002 8,000
2006/04/25 999 1,004 999 1,001 8,100
2006/04/24 1,005 1,008 996 998 29,200
2006/04/21 1,000 1,008 998 1,008 27,900
2006/04/20 1,003 1,004 997 999 14,800
2006/04/19 1,000 1,005 999 999 8,800
2006/04/18 996 1,004 996 999 9,500
2006/04/17 1,001 1,003 995 996 18,000
2006/04/14 1,003 1,003 999 1,001 15,400
2006/04/13 1,001 1,005 1,000 1,001 18,300
2006/04/12 1,001 1,006 1,000 1,000 17,800
2006/04/11 1,006 1,006 1,002 1,003 11,500
2006/04/10 1,006 1,007 1,003 1,005 9,900
2006/04/07 1,008 1,008 1,002 1,007 13,100
2006/04/06 1,006 1,008 1,003 1,005 11,700
2006/04/05 1,008 1,008 1,001 1,001 16,400
2006/04/04 1,010 1,010 1,003 1,007 15,400
2006/04/03 1,008 1,013 1,008 1,009 14,800
2006/03/31 1,010 1,017 1,006 1,011 23,800
2006/03/30 1,004 1,015 1,004 1,009 20,300
2006/03/29 1,004 1,015 1,003 1,007 22,300
2006/03/28 1,001 1,018 1,001 1,010 43,100
2006/03/27 1,022 1,024 1,020 1,024 92,600
2006/03/24 1,018 1,025 1,015 1,016 42,500
2006/03/23 1,030 1,030 1,016 1,017 41,800
2006/03/22 1,030 1,030 1,025 1,026 20,300
2006/03/20 1,024 1,029 1,021 1,028 27,700
2006/03/17 1,022 1,023 1,017 1,023 7,900
2006/03/16 1,022 1,023 1,016 1,016 8,700
2006/03/15 1,024 1,024 1,017 1,017 18,300
2006/03/14 1,023 1,023 1,014 1,018 12,800
2006/03/13 1,020 1,024 1,015 1,023 16,100
2006/03/10 1,015 1,019 1,010 1,015 37,100
2006/03/09 1,005 1,015 1,004 1,015 26,000
2006/03/08 1,003 1,005 1,000 1,000 28,500
2006/03/07 1,008 1,010 1,003 1,003 17,500
2006/03/06 1,008 1,012 1,001 1,011 20,100
2006/03/03 1,001 1,008 1,000 1,005 17,600
2006/03/02 1,007 1,007 999 999 9,900
2006/03/01 1,007 1,007 997 998 11,800
2006/02/28 1,000 1,005 995 998 30,700
2006/02/27 1,008 1,008 1,000 1,000 20,200
2006/02/24 1,008 1,008 1,001 1,004 13,300
2006/02/23 998 1,005 996 1,000 21,100
2006/02/22 995 1,000 990 990 22,500
2006/02/21 1,000 1,009 990 992 25,500
2006/02/20 998 1,009 998 1,002 34,800
2006/02/17 1,003 1,011 998 998 37,000
2006/02/16 1,002 1,017 1,002 1,003 16,700
2006/02/15 1,010 1,017 1,002 1,010 24,700
2006/02/14 1,011 1,015 1,007 1,010 19,500
2006/02/13 1,017 1,019 1,010 1,010 23,400
2006/02/10 1,018 1,020 1,015 1,018 17,700
2006/02/09 1,019 1,020 1,015 1,016 9,400
2006/02/08 1,023 1,024 1,015 1,015 23,400
2006/02/07 1,025 1,025 1,022 1,022 13,200
2006/02/06 1,024 1,025 1,020 1,023 15,200
2006/02/03 1,021 1,022 1,019 1,020 12,000
2006/02/02 1,022 1,024 1,019 1,022 14,000
2006/02/01 1,024 1,024 1,020 1,020 13,900
2006/01/31 1,016 1,022 1,016 1,022 21,400
2006/01/30 1,018 1,024 1,015 1,019 26,000
2006/01/27 1,012 1,014 1,010 1,011 16,900
2006/01/26 1,007 1,011 1,006 1,006 11,200
2006/01/25 1,010 1,012 1,006 1,006 12,100
2006/01/24 1,000 1,010 997 1,007 17,400
2006/01/23 1,000 1,005 997 997 27,100
2006/01/20 1,012 1,012 998 1,000 28,100
2006/01/19 985 1,009 985 1,004 40,600
2006/01/18 1,008 1,009 981 1,000 61,800
2006/01/17 1,020 1,021 1,008 1,008 64,100
2006/01/16 1,022 1,023 1,016 1,020 31,300
2006/01/13 1,025 1,026 1,010 1,016 49,500
2006/01/12 1,029 1,033 1,023 1,027 47,400
2006/01/11 1,016 1,031 1,013 1,031 45,200
2006/01/10 1,022 1,023 1,015 1,015 49,200
2006/01/06 1,018 1,024 1,018 1,018 29,100
2006/01/05 1,028 1,028 1,017 1,020 31,500
2006/01/04 1,016 1,032 1,014 1,022 33,600

このページの先頭へ