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
2010/12/30 449 449 442 444 14,700
2010/12/29 449 451 446 450 13,500
2010/12/28 456 456 447 447 5,200
2010/12/27 449 460 449 456 25,400
2010/12/24 445 453 445 453 15,000
2010/12/22 460 460 448 449 39,200
2010/12/21 461 465 461 463 10,000
2010/12/20 471 472 461 466 24,200
2010/12/17 470 472 468 471 30,500
2010/12/16 465 470 463 470 21,900
2010/12/15 469 469 464 465 15,800
2010/12/14 475 475 469 472 12,200
2010/12/13 468 476 468 475 26,200
2010/12/10 470 470 462 468 35,600
2010/12/09 465 470 464 467 16,400
2010/12/08 470 470 466 470 7,500
2010/12/07 455 472 455 470 23,500
2010/12/06 448 455 448 454 11,400
2010/12/03 452 453 450 450 4,200
2010/12/02 450 452 450 450 6,800
2010/12/01 443 446 440 446 13,000
2010/11/30 451 455 442 442 21,400
2010/11/29 441 454 441 451 17,200
2010/11/26 433 448 432 444 21,600
2010/11/25 436 450 433 433 40,200
2010/11/24 416 420 415 416 6,400
2010/11/22 420 421 419 419 3,800
2010/11/19 424 424 419 420 7,900
2010/11/18 413 416 413 416 6,000
2010/11/17 405 413 405 413 2,600
2010/11/16 414 414 410 413 6,600
2010/11/15 406 414 406 414 14,800
2010/11/12 413 414 405 406 17,100
2010/11/11 420 422 410 413 24,900
2010/11/10 430 440 430 439 4,200
2010/11/09 429 439 429 438 6,600
2010/11/08 436 436 425 434 4,500
2010/11/05 416 435 416 434 9,900
2010/11/04 405 425 405 423 18,400
2010/11/02 400 405 400 404 6,900
2010/11/01 406 406 398 400 12,100
2010/10/29 407 418 406 409 23,300
2010/10/28 413 414 404 406 19,600
2010/10/27 417 417 414 414 5,800
2010/10/26 418 418 416 417 5,300
2010/10/25 415 419 415 416 4,800
2010/10/22 421 423 419 419 7,300
2010/10/21 430 430 421 421 9,700
2010/10/20 435 435 429 429 8,000
2010/10/19 449 450 441 441 5,100
2010/10/18 445 453 440 450 5,200
2010/10/15 446 454 446 448 10,300
2010/10/14 438 450 438 446 5,500
2010/10/13 434 452 434 442 6,600
2010/10/12 456 456 438 438 11,700
2010/10/08 435 459 431 454 14,900
2010/10/07 430 433 428 432 7,500
2010/10/06 435 435 431 433 6,200
2010/10/05 430 435 429 432 11,200
2010/10/04 440 440 436 436 4,800
2010/10/01 451 451 436 442 18,700
2010/09/30 462 467 454 454 7,200
2010/09/29 460 467 460 467 9,700
2010/09/28 469 470 461 462 38,200
2010/09/27 470 482 468 477 129,700
2010/09/24 468 471 466 467 17,900
2010/09/22 473 473 468 468 9,700
2010/09/21 471 474 471 471 11,400
2010/09/17 462 475 461 471 13,500
2010/09/16 465 465 461 463 7,400
2010/09/15 452 466 452 465 14,400
2010/09/14 451 455 450 452 6,100
2010/09/13 457 457 450 451 6,000
2010/09/10 457 460 453 456 23,200
2010/09/09 449 450 448 449 3,700
2010/09/08 446 446 444 446 4,500
2010/09/07 444 447 444 446 5,500
2010/09/06 443 445 443 445 6,500
2010/09/03 441 445 441 443 4,100
2010/09/02 442 442 437 440 4,300
2010/09/01 446 447 434 434 9,700
2010/08/31 451 455 446 446 18,200
2010/08/30 443 451 443 451 7,500
2010/08/27 434 443 433 443 6,500
2010/08/26 433 437 419 437 17,400
2010/08/25 438 442 430 441 4,700
2010/08/24 446 447 441 442 4,100
2010/08/23 442 447 441 447 7,100
2010/08/20 439 444 439 442 7,000
2010/08/19 446 450 446 450 5,000
2010/08/18 450 450 448 448 5,300
2010/08/17 449 450 447 449 3,000
2010/08/16 444 453 444 450 11,900
2010/08/13 441 445 441 444 6,500
2010/08/12 440 448 440 444 4,100
2010/08/11 450 450 445 445 5,900
2010/08/10 452 454 450 454 4,600
2010/08/09 453 455 453 455 2,400
2010/08/06 451 456 448 455 3,900
2010/08/05 448 452 448 451 2,400
2010/08/04 452 453 446 446 6,100
2010/08/03 455 456 451 452 3,100
2010/08/02 454 457 453 453 3,400
2010/07/30 456 458 455 455 19,000
2010/07/29 455 458 455 455 4,500
2010/07/28 459 459 456 459 3,400
2010/07/27 455 458 455 458 2,400
2010/07/26 454 459 454 455 2,900
2010/07/23 459 459 453 457 3,100
2010/07/22 456 456 451 451 4,200
2010/07/21 456 460 456 457 27,900
2010/07/20 444 453 444 452 4,800
2010/07/16 454 455 453 454 5,000
2010/07/15 458 460 456 456 12,100
2010/07/14 454 459 454 458 3,500
2010/07/13 458 459 454 454 5,000
2010/07/12 459 460 459 459 7,600
2010/07/09 457 460 456 459 6,200
2010/07/08 459 459 455 457 5,000
2010/07/07 458 458 453 453 4,400
2010/07/06 455 464 454 464 4,400
2010/07/05 458 458 457 458 2,900
2010/07/02 464 464 456 456 4,500
2010/07/01 459 461 457 458 3,900
2010/06/30 463 470 463 465 16,300
2010/06/29 460 469 459 463 6,400
2010/06/28 460 462 459 460 3,400
2010/06/25 462 466 460 461 5,200
2010/06/24 465 470 465 470 5,300
2010/06/23 469 472 465 465 3,100
2010/06/22 474 475 470 475 3,200
2010/06/21 467 474 467 474 4,300
2010/06/18 458 465 458 465 3,600
2010/06/17 460 465 460 463 4,600
2010/06/16 459 464 459 464 5,400
2010/06/15 456 460 456 459 7,600
2010/06/14 455 456 449 456 7,100
2010/06/11 454 454 446 449 21,900
2010/06/10 440 449 440 446 5,000
2010/06/09 446 447 443 443 2,200
2010/06/08 443 449 441 447 4,000
2010/06/07 450 451 445 445 8,800
2010/06/04 459 459 454 459 5,800
2010/06/03 459 460 458 460 5,100
2010/06/02 452 458 452 458 4,200
2010/06/01 456 459 456 457 3,400
2010/05/31 451 463 451 459 20,100
2010/05/28 455 455 448 450 17,700
2010/05/27 442 451 442 450 8,900
2010/05/26 440 452 440 448 14,200
2010/05/25 441 450 440 443 12,400
2010/05/24 448 452 445 445 16,500
2010/05/21 468 470 452 452 17,100
2010/05/20 470 474 470 471 5,600
2010/05/19 472 474 471 472 9,200
2010/05/18 472 480 472 475 5,800
2010/05/17 482 483 471 471 16,000
2010/05/14 479 486 479 482 9,200
2010/05/13 480 489 480 486 11,600
2010/05/12 480 484 479 483 6,600
2010/05/11 482 483 479 480 5,400
2010/05/10 473 483 471 480 9,800
2010/05/07 480 485 474 481 23,100
2010/05/06 481 481 480 480 19,100
2010/04/30 485 493 483 485 28,300
2010/04/28 482 485 481 482 11,000
2010/04/27 493 493 485 486 7,500
2010/04/26 485 492 485 491 10,800
2010/04/23 485 487 483 484 7,600
2010/04/22 488 488 482 483 11,300
2010/04/21 487 490 487 489 9,200
2010/04/20 482 486 482 483 6,900
2010/04/19 486 488 482 482 10,200
2010/04/16 491 491 486 486 7,300
2010/04/15 487 495 486 490 16,000
2010/04/14 486 489 485 486 14,700
2010/04/13 490 490 485 485 15,400
2010/04/12 485 488 484 487 11,600
2010/04/09 485 486 483 484 8,100
2010/04/08 484 486 482 482 10,900
2010/04/07 483 484 483 484 8,600
2010/04/06 485 485 482 482 13,800
2010/04/05 485 485 480 481 9,700
2010/04/02 484 486 480 481 19,000
2010/04/01 488 488 483 483 13,500
2010/03/31 489 490 486 488 15,500
2010/03/30 492 494 487 494 20,800
2010/03/29 493 494 483 487 32,200
2010/03/26 500 503 500 501 106,300
2010/03/25 500 501 499 499 31,400
2010/03/24 500 500 499 500 12,700
2010/03/23 499 500 498 498 10,900
2010/03/19 499 500 498 498 11,800
2010/03/18 499 500 498 498 8,200
2010/03/17 498 499 497 499 11,000
2010/03/16 497 498 497 498 4,700
2010/03/15 499 500 499 499 13,600
2010/03/12 497 498 496 498 17,900
2010/03/11 499 499 494 496 7,600
2010/03/10 495 500 494 494 11,600
2010/03/09 500 500 496 496 10,000
2010/03/08 500 500 499 499 6,100
2010/03/05 498 499 497 498 5,800
2010/03/04 494 495 493 494 5,700
2010/03/03 495 498 494 495 9,500
2010/03/02 497 498 496 498 6,900
2010/03/01 493 497 493 497 3,600
2010/02/26 487 497 487 492 21,100
2010/02/25 487 488 485 486 7,000
2010/02/24 495 495 487 487 8,200
2010/02/23 500 500 494 496 3,900
2010/02/22 493 500 493 496 7,300
2010/02/19 499 499 488 488 7,200
2010/02/18 492 495 492 493 3,400
2010/02/17 493 495 492 492 6,200
2010/02/16 488 491 485 485 2,500
2010/02/15 478 492 478 482 15,600
2010/02/12 486 488 477 478 16,000
2010/02/10 486 494 485 485 8,200
2010/02/09 493 493 485 485 9,200
2010/02/08 498 499 495 495 6,800
2010/02/05 501 502 498 498 7,800
2010/02/04 505 505 500 501 5,000
2010/02/03 499 508 499 500 5,200
2010/02/02 501 501 499 499 6,700
2010/02/01 500 501 499 501 10,200
2010/01/29 504 509 501 501 21,300
2010/01/28 502 504 501 504 5,800
2010/01/27 505 510 501 501 7,600
2010/01/26 508 511 501 501 8,900
2010/01/25 505 510 503 508 9,700
2010/01/22 512 513 506 506 10,300
2010/01/21 515 519 510 517 12,900
2010/01/20 514 515 512 514 3,400
2010/01/19 520 520 512 514 8,100
2010/01/18 518 528 518 519 5,700
2010/01/15 518 524 518 522 12,900
2010/01/14 513 519 512 518 6,600
2010/01/13 513 520 513 514 9,900
2010/01/12 514 514 510 513 8,000
2010/01/08 515 515 509 515 11,400
2010/01/07 509 514 508 512 6,700
2010/01/06 506 510 506 510 5,000
2010/01/05 510 510 506 506 4,500
2010/01/04 510 510 508 508 5,400

このページの先頭へ