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

英和(9857)の株価時系列情報

英和(9857)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
2004/12/30 556 556 556 556 500
2004/12/29 555 555 555 555 500
2004/12/28 540 557 540 557 2,500
2004/12/27 554 554 540 540 6,000
2004/12/24 533 546 533 536 5,000
2004/12/22 532 550 530 550 6,000
2004/12/21 545 550 545 550 3,000
2004/12/20 544 545 544 545 2,000
2004/12/17 549 549 544 544 2,000
2004/12/15 531 531 530 530 2,500
2004/12/14 531 534 530 530 7,000
2004/12/13 534 534 530 530 7,000
2004/12/10 539 540 537 540 3,500
2004/12/09 530 530 530 530 10,500
2004/12/07 535 535 535 535 2,000
2004/12/06 549 549 532 532 1,500
2004/12/03 536 549 531 549 4,000
2004/12/02 533 533 533 533 1,000
2004/12/01 555 555 553 553 1,500
2004/11/30 561 561 558 558 2,000
2004/11/29 560 567 560 567 1,500
2004/11/26 550 560 550 560 6,000
2004/11/25 536 536 536 536 500
2004/11/24 535 535 535 535 2,000
2004/11/22 535 535 535 535 1,000
2004/11/19 540 540 531 531 1,000
2004/11/18 540 540 540 540 3,500
2004/11/17 531 540 531 540 3,500
2004/11/12 540 540 540 540 1,500
2004/11/11 539 540 539 540 5,000
2004/11/10 531 540 531 540 3,500
2004/11/09 526 526 526 526 1,500
2004/11/08 526 540 526 540 6,500
2004/11/05 525 525 525 525 4,500
2004/11/04 520 520 520 520 500
2004/11/02 520 520 520 520 5,000
2004/11/01 542 542 520 520 7,000
2004/10/29 522 522 522 522 3,500
2004/10/28 522 522 522 522 1,000
2004/10/27 521 521 521 521 3,000
2004/10/26 521 521 521 521 500
2004/10/25 522 522 521 521 1,500
2004/10/22 524 524 523 523 1,000
2004/10/21 532 532 524 524 2,000
2004/10/20 520 533 520 533 4,000
2004/10/19 526 526 520 520 3,500
2004/10/18 530 530 525 525 4,000
2004/10/15 525 525 525 525 2,500
2004/10/14 555 555 518 525 4,000
2004/10/13 525 555 525 555 8,500
2004/10/12 510 520 510 520 3,500
2004/10/07 513 520 510 510 3,500
2004/10/06 512 512 512 512 500
2004/10/05 512 512 512 512 1,000
2004/10/04 511 511 511 511 500
2004/10/01 511 511 511 511 500
2004/09/30 510 510 510 510 500
2004/09/29 510 510 510 510 6,500
2004/09/28 511 511 510 510 1,000
2004/09/27 560 560 560 560 1,000
2004/09/24 516 516 516 516 500
2004/09/21 516 516 516 516 1,500
2004/09/17 516 516 516 516 500
2004/09/16 518 520 515 520 6,000
2004/09/15 520 520 520 520 1,000
2004/09/14 520 520 520 520 500
2004/09/13 501 520 501 520 1,000
2004/09/10 500 500 500 500 1,000
2004/09/09 508 508 508 508 500
2004/09/08 506 508 506 508 2,000
2004/09/07 508 508 508 508 2,000
2004/09/06 515 515 508 508 1,500
2004/09/03 524 525 515 515 1,500
2004/09/02 525 525 524 524 3,000
2004/08/30 525 530 525 525 2,500
2004/08/27 530 530 507 530 2,500
2004/08/26 520 520 520 520 1,000
2004/08/25 505 505 505 505 1,000
2004/08/24 501 501 500 500 1,000
2004/08/23 500 500 500 500 500
2004/08/20 500 500 500 500 1,000
2004/08/19 500 500 500 500 1,000
2004/08/18 490 490 490 490 500
2004/08/17 510 510 490 490 1,500
2004/08/16 511 511 510 510 3,000
2004/08/13 510 510 510 510 500
2004/08/12 510 510 510 510 1,000
2004/08/11 506 510 506 510 1,000
2004/08/10 506 506 506 506 1,500
2004/08/09 506 506 506 506 1,000
2004/08/06 506 506 506 506 500
2004/08/05 506 506 506 506 500
2004/08/04 506 506 505 505 3,500
2004/08/03 514 514 506 506 2,000
2004/08/02 514 514 514 514 500
2004/07/30 505 514 505 514 2,500
2004/07/29 518 519 518 519 2,000
2004/07/28 520 520 510 510 2,500
2004/07/27 522 530 520 520 7,500
2004/07/26 521 522 521 521 3,500
2004/07/23 535 535 525 530 9,500
2004/07/22 540 540 530 530 3,500
2004/07/21 560 560 510 554 1,500
2004/07/15 560 560 560 560 500
2004/07/14 560 560 560 560 1,500
2004/07/13 560 560 557 557 5,000
2004/07/12 550 560 550 560 1,500
2004/07/09 550 550 550 550 1,500
2004/07/08 551 551 550 550 2,000
2004/07/07 540 550 535 550 6,500
2004/07/06 550 555 550 550 2,500
2004/07/05 568 568 560 560 1,000
2004/07/02 575 575 560 569 5,000
2004/07/01 581 581 575 575 2,500
2004/06/30 620 620 590 590 8,000
2004/06/29 568 591 568 590 7,500
2004/06/28 550 568 550 568 5,000
2004/06/25 551 551 540 550 4,000
2004/06/24 545 545 540 540 9,500
2004/06/23 542 550 540 540 3,500
2004/06/22 540 545 540 540 8,000
2004/06/21 509 534 509 530 10,000
2004/06/18 520 520 509 509 2,500
2004/06/17 530 530 530 530 1,000
2004/06/16 530 530 530 530 1,000
2004/06/14 539 539 539 539 500
2004/06/11 540 540 540 540 1,000
2004/06/10 540 540 511 540 4,500
2004/06/09 490 540 485 540 7,000
2004/06/08 480 480 470 475 5,000
2004/06/07 468 468 467 467 1,500
2004/06/04 460 460 460 460 2,000
2004/06/03 487 487 467 467 3,500
2004/06/01 488 488 488 488 1,000
2004/05/27 489 489 488 488 4,000
2004/05/26 480 480 460 480 6,500
2004/05/25 481 481 481 481 500
2004/05/24 489 489 481 481 1,000
2004/05/19 445 450 430 430 6,500
2004/05/18 423 423 412 412 7,500
2004/05/17 475 475 438 438 2,000
2004/05/14 499 500 479 480 7,500
2004/05/13 510 510 500 500 3,500
2004/05/12 510 510 510 510 1,000
2004/05/11 500 505 488 505 14,000
2004/05/10 521 533 505 507 13,000
2004/05/07 580 580 530 540 11,500
2004/05/06 590 590 575 577 5,500
2004/04/30 610 624 610 614 12,500
2004/04/28 622 624 622 623 18,500
2004/04/27 572 622 572 622 30,500
2004/04/26 620 622 608 622 29,000
2004/04/23 615 618 610 618 29,000
2004/04/22 590 613 563 610 41,500
2004/04/21 620 620 560 600 27,000
2004/04/20 630 651 630 640 38,000
2004/04/19 645 650 610 622 25,000
2004/04/16 631 645 630 635 17,000
2004/04/15 635 640 620 620 29,500
2004/04/14 631 644 625 637 54,000
2004/04/13 584 650 580 643 62,500
2004/04/12 549 568 531 568 23,000
2004/04/09 510 521 510 521 21,500
2004/04/08 535 538 521 522 14,500
2004/04/07 495 540 495 539 33,500
2004/04/06 486 495 486 495 8,500
2004/04/05 475 490 475 485 12,500
2004/04/02 479 480 475 475 19,000
2004/04/01 475 490 475 475 10,000
2004/03/31 480 480 470 480 10,500
2004/03/30 486 490 480 480 6,500
2004/03/29 493 500 490 490 4,500
2004/03/26 505 507 490 490 21,000
2004/03/25 500 505 486 498 35,000
2004/03/24 492 494 476 485 29,500
2004/03/23 462 495 462 482 17,500
2004/03/22 465 465 450 460 9,500
2004/03/19 445 461 445 446 15,000
2004/03/18 441 450 440 445 20,000
2004/03/17 433 448 428 431 11,000
2004/03/16 424 433 423 423 4,000
2004/03/15 422 423 422 423 2,500
2004/03/12 430 430 414 420 8,000
2004/03/11 439 440 425 430 4,500
2004/03/10 415 449 414 449 28,000
2004/03/09 414 414 414 414 4,000
2004/03/08 415 417 413 414 10,500
2004/03/05 418 418 405 405 10,500
2004/03/04 410 414 405 405 21,500
2004/03/03 402 410 400 400 13,000
2004/03/02 400 410 390 400 27,000
2004/03/01 388 399 388 399 7,500
2004/02/27 384 388 382 386 13,000
2004/02/26 381 384 380 380 5,500
2004/02/25 384 384 380 380 5,500
2004/02/24 382 382 378 379 3,500
2004/02/23 381 386 381 381 2,500
2004/02/20 383 383 380 380 3,000
2004/02/19 383 383 381 383 3,000
2004/02/18 381 386 381 385 4,000
2004/02/17 386 386 386 386 500
2004/02/16 381 381 381 381 1,000
2004/02/13 380 388 379 388 7,000
2004/02/12 380 380 380 380 5,500
2004/02/10 381 381 376 376 4,500
2004/02/09 382 382 380 380 2,000
2004/02/06 383 383 382 382 3,000
2004/02/05 388 388 381 381 4,000
2004/02/04 382 382 382 382 2,000
2004/02/03 392 392 381 389 2,000
2004/02/02 391 391 389 389 1,500
2004/01/30 390 391 381 381 8,000
2004/01/29 390 390 380 380 8,000
2004/01/28 384 389 382 388 8,500
2004/01/27 391 397 381 382 57,500
2004/01/26 375 395 375 387 22,500
2004/01/23 390 400 390 400 6,000
2004/01/22 399 400 399 400 1,500
2004/01/21 383 400 383 400 4,000
2004/01/20 399 399 399 399 500
2004/01/19 409 409 400 400 1,500
2004/01/16 389 401 389 401 5,000
2004/01/15 390 390 390 390 2,500
2004/01/14 400 405 400 405 14,000
2004/01/13 415 415 400 405 16,500
2004/01/09 362 410 362 410 29,500
2004/01/08 355 355 355 355 1,500
2004/01/07 352 352 352 352 2,000
2004/01/06 365 365 347 350 4,500

このページの先頭へ