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
2007/12/28 720 720 710 710 15,600
2007/12/27 706 709 704 709 6,900
2007/12/26 702 710 702 707 8,000
2007/12/25 703 704 701 703 9,900
2007/12/21 705 705 700 702 27,900
2007/12/20 715 716 704 705 26,400
2007/12/19 712 715 712 715 19,900
2007/12/18 711 714 710 712 19,900
2007/12/17 715 719 711 711 33,400
2007/12/14 715 719 711 714 34,700
2007/12/13 717 722 715 715 25,400
2007/12/12 720 722 716 718 35,700
2007/12/11 722 723 720 720 18,500
2007/12/10 720 722 717 721 54,300
2007/12/07 719 723 717 717 27,200
2007/12/06 725 725 716 720 33,400
2007/12/05 712 722 712 722 21,500
2007/12/04 725 725 714 716 14,400
2007/12/03 720 730 714 722 24,800
2007/11/30 718 718 713 714 139,400
2007/11/29 720 725 714 718 23,800
2007/11/28 711 716 711 713 9,300
2007/11/27 701 718 701 716 21,700
2007/11/26 710 726 703 716 14,900
2007/11/22 703 719 703 714 16,100
2007/11/21 710 715 702 707 21,400
2007/11/20 722 723 703 712 20,300
2007/11/19 754 758 725 734 34,100
2007/11/16 784 784 761 764 36,800
2007/11/15 785 790 784 785 19,900
2007/11/14 787 793 785 785 13,100
2007/11/13 792 794 780 785 18,300
2007/11/12 800 812 791 792 19,300
2007/11/09 833 836 825 826 12,100
2007/11/08 839 843 830 830 17,900
2007/11/07 845 845 840 841 5,900
2007/11/06 838 863 838 847 13,700
2007/11/05 850 855 838 838 39,400
2007/11/02 877 877 867 867 5,600
2007/11/01 877 879 872 878 5,800
2007/10/31 861 875 861 875 14,800
2007/10/30 858 861 854 861 12,200
2007/10/29 859 865 858 860 13,100
2007/10/26 860 865 860 864 5,500
2007/10/25 862 864 859 859 9,400
2007/10/24 870 870 863 868 7,000
2007/10/23 862 873 860 869 6,000
2007/10/22 862 869 855 864 12,700
2007/10/19 872 875 865 868 14,300
2007/10/18 872 879 872 878 5,300
2007/10/17 875 877 872 872 11,400
2007/10/16 882 885 873 875 6,700
2007/10/15 875 897 875 882 9,300
2007/10/12 885 888 873 873 9,000
2007/10/11 876 886 875 886 12,200
2007/10/10 877 880 876 876 8,600
2007/10/09 871 878 870 875 10,300
2007/10/05 875 880 873 873 7,700
2007/10/04 873 880 873 875 7,800
2007/10/03 877 881 870 881 12,100
2007/10/02 881 886 875 879 8,100
2007/10/01 870 878 870 877 9,800
2007/09/28 890 890 870 875 18,400
2007/09/27 881 893 879 892 31,000
2007/09/26 870 889 870 888 14,700
2007/09/25 894 895 861 874 40,800
2007/09/21 902 908 902 904 53,100
2007/09/20 908 908 898 899 31,200
2007/09/19 904 913 897 902 28,800
2007/09/18 905 907 897 897 21,200
2007/09/14 908 912 905 905 45,700
2007/09/13 900 905 899 905 7,800
2007/09/12 905 908 897 898 37,200
2007/09/11 905 906 888 901 19,500
2007/09/10 906 908 897 906 30,200
2007/09/07 907 908 903 906 21,500
2007/09/06 911 915 905 907 25,500
2007/09/05 921 921 908 911 20,700
2007/09/04 921 921 915 921 14,300
2007/09/03 920 920 909 913 19,800
2007/08/31 915 922 910 922 24,300
2007/08/30 908 910 901 908 21,700
2007/08/29 902 908 900 906 10,200
2007/08/28 902 908 902 907 11,600
2007/08/27 908 913 894 902 31,500
2007/08/24 907 914 903 908 21,000
2007/08/23 906 908 902 907 10,800
2007/08/22 904 909 903 906 16,800
2007/08/21 900 905 900 904 12,200
2007/08/20 895 905 895 901 14,000
2007/08/17 908 908 883 885 23,400
2007/08/16 903 910 893 908 30,000
2007/08/15 893 909 893 903 29,900
2007/08/14 886 898 882 893 11,300
2007/08/13 892 902 880 886 32,800
2007/08/10 866 887 866 883 22,900
2007/08/09 909 909 850 850 45,300
2007/08/08 910 910 902 902 26,400
2007/08/07 915 919 908 909 11,900
2007/08/06 912 920 910 915 9,700
2007/08/03 918 918 907 912 14,700
2007/08/02 920 928 913 917 18,900
2007/08/01 929 929 916 916 10,200
2007/07/31 919 939 917 928 17,800
2007/07/30 904 910 902 910 11,200
2007/07/27 910 910 904 904 20,600
2007/07/26 916 916 910 910 11,800
2007/07/25 918 920 911 912 10,000
2007/07/24 912 920 911 920 16,300
2007/07/23 918 921 910 911 32,500
2007/07/20 920 925 915 918 14,000
2007/07/19 911 927 910 920 20,000
2007/07/18 932 932 911 916 26,800
2007/07/17 940 940 931 932 24,500
2007/07/13 936 940 936 940 8,200
2007/07/12 936 942 932 936 11,400
2007/07/11 939 940 934 936 15,100
2007/07/10 942 943 938 940 18,000
2007/07/09 940 946 940 942 6,800
2007/07/06 942 945 938 940 17,300
2007/07/05 944 948 944 948 4,900
2007/07/04 951 951 943 944 8,100
2007/07/03 948 951 945 951 6,000
2007/07/02 950 952 946 950 11,000
2007/06/29 943 950 942 948 15,000
2007/06/28 940 945 937 942 10,200
2007/06/27 938 942 935 939 8,800
2007/06/26 941 942 933 938 10,600
2007/06/25 945 948 942 942 9,600
2007/06/22 945 949 943 945 5,300
2007/06/21 947 951 947 948 6,400
2007/06/20 950 950 945 950 7,400
2007/06/19 953 955 945 953 9,600
2007/06/18 957 958 950 954 3,700
2007/06/15 949 957 946 956 14,200
2007/06/14 943 948 943 945 2,700
2007/06/13 942 945 940 943 8,500
2007/06/12 945 948 942 942 9,400
2007/06/11 943 948 939 942 10,400
2007/06/08 955 955 945 945 25,000
2007/06/07 950 955 947 955 11,600
2007/06/06 953 954 948 949 7,100
2007/06/05 955 956 949 955 16,500
2007/06/04 946 954 945 954 8,900
2007/06/01 950 952 945 947 7,500
2007/05/31 945 955 945 955 16,900
2007/05/30 938 945 938 944 12,000
2007/05/29 939 945 937 942 6,500
2007/05/28 944 944 938 941 2,500
2007/05/25 942 944 937 937 9,900
2007/05/24 950 950 945 946 3,200
2007/05/23 947 951 944 949 16,100
2007/05/22 937 948 937 948 10,700
2007/05/21 938 951 935 944 15,700
2007/05/18 950 950 945 947 13,400
2007/05/17 948 954 945 950 12,400
2007/05/16 945 948 941 945 7,500
2007/05/15 954 955 946 948 16,300
2007/05/14 950 955 944 954 14,100
2007/05/11 950 951 935 948 15,300
2007/05/10 946 954 946 954 7,600
2007/05/09 946 950 944 950 11,900
2007/05/08 942 951 941 951 13,900
2007/05/07 938 951 936 950 26,900
2007/05/02 936 940 927 938 16,900
2007/05/01 940 940 933 935 16,600
2007/04/27 941 942 934 940 25,700
2007/04/26 933 943 933 941 23,900
2007/04/25 936 942 933 939 9,100
2007/04/24 932 948 930 946 18,600
2007/04/23 944 945 939 941 14,600
2007/04/20 945 945 940 940 10,400
2007/04/19 945 952 945 950 19,900
2007/04/18 952 960 950 957 25,600
2007/04/17 960 961 954 957 23,000
2007/04/16 957 964 957 960 33,000
2007/04/13 958 960 955 955 18,700
2007/04/12 957 960 951 960 25,900
2007/04/11 952 957 945 955 14,200
2007/04/10 954 958 950 955 37,000
2007/04/09 950 956 950 954 29,400
2007/04/06 940 951 937 950 19,100
2007/04/05 950 950 939 939 14,800
2007/04/04 935 958 930 952 75,300
2007/04/03 920 922 900 917 28,300
2007/04/02 934 935 929 929 26,800
2007/03/30 935 940 933 934 17,000
2007/03/29 931 935 925 934 43,200
2007/03/28 930 937 930 933 18,700
2007/03/27 930 946 930 935 45,200
2007/03/26 960 962 956 959 75,600
2007/03/23 960 961 955 960 42,700
2007/03/22 957 965 953 954 52,100
2007/03/20 955 960 951 953 32,800
2007/03/19 949 955 947 950 23,900
2007/03/16 948 950 944 945 23,000
2007/03/15 938 949 938 948 40,700
2007/03/14 942 942 933 933 37,300
2007/03/13 940 943 938 940 20,800
2007/03/12 930 939 930 935 22,900
2007/03/09 937 942 930 930 58,700
2007/03/08 931 938 928 936 17,600
2007/03/07 938 938 926 926 26,100
2007/03/06 912 927 912 927 33,300
2007/03/05 937 937 918 919 41,600
2007/03/02 945 945 936 942 26,800
2007/03/01 943 949 939 941 41,200
2007/02/28 949 954 931 939 59,300
2007/02/27 954 957 951 955 45,900
2007/02/26 958 958 950 952 30,200
2007/02/23 960 960 950 954 34,000
2007/02/22 965 967 955 960 22,500
2007/02/21 960 963 955 963 23,100
2007/02/20 956 964 955 957 18,500
2007/02/19 951 963 951 956 20,000
2007/02/16 950 958 949 956 28,200
2007/02/15 937 950 935 950 38,300
2007/02/14 935 940 930 933 35,800
2007/02/13 928 934 927 931 18,400
2007/02/09 918 928 917 928 23,200
2007/02/08 927 930 922 922 28,000
2007/02/07 931 933 925 925 25,900
2007/02/06 925 933 925 930 14,800
2007/02/05 930 934 922 922 24,100
2007/02/02 928 930 923 930 26,500
2007/02/01 921 927 920 927 18,400
2007/01/31 929 929 918 918 21,800
2007/01/30 924 929 921 922 8,500
2007/01/29 922 927 919 924 11,800
2007/01/26 925 926 915 920 23,400
2007/01/25 928 929 920 924 27,800
2007/01/24 922 927 921 927 7,800
2007/01/23 928 932 915 921 38,500
2007/01/22 929 929 924 927 12,500
2007/01/19 920 926 920 924 17,000
2007/01/18 925 925 918 918 12,100
2007/01/17 926 927 918 924 18,000
2007/01/16 915 924 915 924 17,000
2007/01/15 914 927 914 921 19,600
2007/01/12 914 917 908 910 18,900
2007/01/11 915 917 909 913 17,000
2007/01/10 920 921 908 908 21,300
2007/01/09 906 920 906 915 18,300
2007/01/05 914 922 904 904 19,100
2007/01/04 915 915 910 912 13,000

このページの先頭へ