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

加藤産業(9869)の株価時系列情報

加藤産業(9869)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
2016/12/30 2,704 2,740 2,690 2,737 28,700
2016/12/29 2,730 2,731 2,700 2,727 40,000
2016/12/28 2,734 2,753 2,723 2,733 67,800
2016/12/27 2,730 2,749 2,712 2,734 37,700
2016/12/26 2,740 2,740 2,717 2,726 24,500
2016/12/22 2,706 2,726 2,695 2,725 31,000
2016/12/21 2,720 2,726 2,699 2,716 74,000
2016/12/20 2,683 2,719 2,680 2,717 45,000
2016/12/19 2,660 2,680 2,652 2,679 37,100
2016/12/16 2,650 2,663 2,630 2,658 51,500
2016/12/15 2,586 2,626 2,584 2,616 33,800
2016/12/14 2,600 2,610 2,563 2,584 34,800
2016/12/13 2,600 2,606 2,567 2,595 49,000
2016/12/12 2,567 2,583 2,524 2,583 66,500
2016/12/09 2,554 2,568 2,532 2,558 79,700
2016/12/08 2,518 2,529 2,498 2,529 42,000
2016/12/07 2,479 2,493 2,470 2,492 30,400
2016/12/06 2,507 2,519 2,450 2,461 55,500
2016/12/05 2,506 2,506 2,465 2,485 41,100
2016/12/02 2,511 2,532 2,485 2,513 44,400
2016/12/01 2,548 2,569 2,501 2,521 62,600
2016/11/30 2,509 2,522 2,494 2,521 40,500
2016/11/29 2,498 2,511 2,486 2,497 30,700
2016/11/28 2,497 2,506 2,480 2,500 45,500
2016/11/25 2,494 2,505 2,488 2,505 81,300
2016/11/24 2,511 2,511 2,482 2,487 10,700
2016/11/22 2,490 2,507 2,480 2,494 40,400
2016/11/21 2,484 2,508 2,476 2,500 27,300
2016/11/18 2,464 2,474 2,444 2,469 35,300
2016/11/17 2,421 2,453 2,405 2,448 35,000
2016/11/16 2,452 2,461 2,427 2,452 49,500
2016/11/15 2,413 2,436 2,389 2,419 92,100
2016/11/14 2,481 2,490 2,398 2,413 72,200
2016/11/11 2,498 2,498 2,349 2,381 70,700
2016/11/10 2,518 2,520 2,378 2,398 57,200
2016/11/09 2,460 2,465 2,306 2,318 49,200
2016/11/08 2,464 2,470 2,437 2,447 24,800
2016/11/07 2,508 2,508 2,435 2,448 73,400
2016/11/04 2,522 2,527 2,490 2,502 47,000
2016/11/02 2,509 2,521 2,495 2,517 34,800
2016/11/01 2,533 2,537 2,506 2,534 35,900
2016/10/31 2,534 2,546 2,524 2,533 53,700
2016/10/28 2,556 2,566 2,530 2,544 81,500
2016/10/27 2,541 2,551 2,528 2,547 44,200
2016/10/26 2,524 2,545 2,524 2,539 36,900
2016/10/25 2,532 2,536 2,522 2,532 42,500
2016/10/24 2,516 2,537 2,516 2,534 27,200
2016/10/21 2,545 2,550 2,515 2,520 21,700
2016/10/20 2,520 2,541 2,514 2,540 34,800
2016/10/19 2,514 2,529 2,514 2,527 20,100
2016/10/18 2,465 2,520 2,462 2,520 82,800
2016/10/17 2,478 2,480 2,447 2,461 42,400
2016/10/14 2,506 2,519 2,477 2,494 34,300
2016/10/13 2,485 2,523 2,481 2,512 40,400
2016/10/12 2,466 2,492 2,456 2,475 43,300
2016/10/11 2,475 2,492 2,454 2,477 19,400
2016/10/07 2,491 2,498 2,452 2,477 37,800
2016/10/06 2,502 2,506 2,476 2,488 30,600
2016/10/05 2,503 2,530 2,481 2,497 69,000
2016/10/04 2,413 2,502 2,400 2,502 95,400
2016/10/03 2,395 2,438 2,380 2,397 34,500
2016/09/30 2,410 2,410 2,378 2,384 37,900
2016/09/29 2,464 2,472 2,410 2,436 55,100
2016/09/28 2,440 2,474 2,410 2,464 102,700
2016/09/27 2,385 2,481 2,377 2,481 217,000
2016/09/26 2,433 2,436 2,380 2,386 96,900
2016/09/23 2,266 2,384 2,259 2,383 146,300
2016/09/21 2,181 2,252 2,171 2,245 109,600
2016/09/20 2,211 2,250 2,170 2,215 127,700
2016/09/16 2,237 2,250 2,224 2,231 88,900
2016/09/15 2,233 2,252 2,233 2,239 33,800
2016/09/14 2,248 2,266 2,233 2,242 71,300
2016/09/13 2,275 2,297 2,251 2,270 51,300
2016/09/12 2,299 2,312 2,269 2,282 40,500
2016/09/09 2,320 2,334 2,293 2,322 54,800
2016/09/08 2,297 2,321 2,283 2,310 59,900
2016/09/07 2,310 2,316 2,279 2,305 48,600
2016/09/06 2,274 2,316 2,271 2,310 25,600
2016/09/05 2,267 2,286 2,264 2,276 28,300
2016/09/02 2,252 2,269 2,242 2,257 34,900
2016/09/01 2,269 2,269 2,233 2,261 20,800
2016/08/31 2,252 2,270 2,231 2,269 22,400
2016/08/30 2,258 2,272 2,236 2,238 14,300
2016/08/29 2,264 2,289 2,236 2,267 34,200
2016/08/26 2,265 2,277 2,238 2,255 39,500
2016/08/25 2,250 2,250 2,222 2,229 48,300
2016/08/24 2,241 2,272 2,236 2,250 40,700
2016/08/23 2,250 2,273 2,232 2,235 39,800
2016/08/22 2,251 2,285 2,251 2,275 23,300
2016/08/19 2,250 2,255 2,230 2,250 33,800
2016/08/18 2,280 2,298 2,244 2,250 48,100
2016/08/17 2,290 2,299 2,270 2,280 35,500
2016/08/16 2,350 2,351 2,304 2,326 42,900
2016/08/15 2,356 2,378 2,328 2,350 35,500
2016/08/12 2,365 2,388 2,329 2,355 31,200
2016/08/10 2,316 2,336 2,281 2,318 36,900
2016/08/09 2,220 2,358 2,220 2,352 39,400
2016/08/08 2,321 2,345 2,288 2,323 35,500
2016/08/05 2,320 2,370 2,288 2,305 26,100
2016/08/04 2,345 2,401 2,294 2,320 27,300
2016/08/03 2,380 2,380 2,330 2,343 38,000
2016/08/02 2,395 2,428 2,382 2,384 17,000
2016/08/01 2,429 2,479 2,400 2,411 24,200
2016/07/29 2,457 2,483 2,431 2,479 23,300
2016/07/28 2,420 2,472 2,402 2,469 27,300
2016/07/27 2,476 2,476 2,427 2,443 27,000
2016/07/26 2,470 2,482 2,450 2,459 21,200
2016/07/25 2,449 2,484 2,410 2,472 30,100
2016/07/22 2,453 2,456 2,421 2,448 38,600
2016/07/21 2,560 2,562 2,480 2,498 23,400
2016/07/20 2,494 2,543 2,480 2,540 32,400
2016/07/19 2,516 2,562 2,463 2,531 61,000
2016/07/15 2,484 2,496 2,451 2,480 30,700
2016/07/14 2,470 2,480 2,446 2,459 27,100
2016/07/13 2,487 2,487 2,436 2,449 30,200
2016/07/12 2,420 2,476 2,418 2,439 35,900
2016/07/11 2,372 2,437 2,368 2,416 18,900
2016/07/08 2,406 2,406 2,327 2,330 25,900
2016/07/07 2,388 2,412 2,376 2,388 28,400
2016/07/06 2,380 2,396 2,361 2,388 31,900
2016/07/05 2,403 2,433 2,388 2,420 19,100
2016/07/04 2,400 2,429 2,400 2,413 16,000
2016/07/01 2,410 2,440 2,410 2,434 17,700
2016/06/30 2,442 2,455 2,400 2,402 26,700
2016/06/29 2,450 2,450 2,383 2,417 35,300
2016/06/28 2,370 2,457 2,349 2,418 54,600
2016/06/27 2,394 2,453 2,382 2,438 38,200
2016/06/24 2,468 2,504 2,306 2,328 70,800
2016/06/23 2,476 2,518 2,433 2,468 37,000
2016/06/22 2,455 2,475 2,432 2,464 17,600
2016/06/21 2,468 2,478 2,424 2,470 34,800
2016/06/20 2,453 2,486 2,450 2,477 18,100
2016/06/17 2,452 2,509 2,413 2,413 35,100
2016/06/16 2,489 2,548 2,400 2,412 34,000
2016/06/15 2,480 2,586 2,480 2,509 23,800
2016/06/14 2,530 2,553 2,478 2,490 22,600
2016/06/13 2,600 2,600 2,516 2,517 38,000
2016/06/10 2,641 2,641 2,603 2,628 46,300
2016/06/09 2,647 2,677 2,640 2,652 12,400
2016/06/08 2,665 2,668 2,619 2,660 19,900
2016/06/07 2,640 2,673 2,625 2,641 9,500
2016/06/06 2,636 2,655 2,608 2,650 28,000
2016/06/03 2,642 2,665 2,621 2,641 27,000
2016/06/02 2,673 2,722 2,636 2,637 31,200
2016/06/01 2,738 2,738 2,696 2,703 20,000
2016/05/31 2,730 2,744 2,701 2,738 34,800
2016/05/30 2,740 2,745 2,721 2,744 16,400
2016/05/27 2,699 2,733 2,697 2,718 16,400
2016/05/26 2,729 2,729 2,677 2,680 26,200
2016/05/25 2,704 2,744 2,667 2,696 42,800
2016/05/24 2,731 2,734 2,688 2,694 35,100
2016/05/23 2,755 2,763 2,723 2,730 26,700
2016/05/20 2,764 2,784 2,738 2,779 31,400
2016/05/19 2,778 2,778 2,741 2,757 22,100
2016/05/18 2,731 2,749 2,702 2,738 32,300
2016/05/17 2,706 2,747 2,701 2,746 37,200
2016/05/16 2,606 2,697 2,606 2,662 35,700
2016/05/13 2,722 2,746 2,639 2,648 54,400
2016/05/12 2,698 2,750 2,698 2,739 11,000
2016/05/11 2,781 2,790 2,734 2,744 19,700
2016/05/10 2,697 2,772 2,697 2,760 36,300
2016/05/09 2,695 2,711 2,685 2,694 12,800
2016/05/06 2,656 2,684 2,631 2,656 39,200
2016/05/02 2,658 2,678 2,614 2,673 32,500
2016/04/28 2,800 2,829 2,677 2,708 48,300
2016/04/27 2,775 2,781 2,731 2,755 32,200
2016/04/26 2,727 2,765 2,720 2,765 23,900
2016/04/25 2,736 2,749 2,710 2,718 22,200
2016/04/22 2,737 2,756 2,715 2,745 31,800
2016/04/21 2,788 2,806 2,717 2,739 58,000
2016/04/20 2,724 2,771 2,707 2,721 27,800
2016/04/19 2,742 2,768 2,700 2,721 25,100
2016/04/18 2,663 2,734 2,663 2,692 17,300
2016/04/15 2,732 2,781 2,718 2,763 21,800
2016/04/14 2,749 2,788 2,703 2,782 54,700
2016/04/13 2,687 2,732 2,672 2,714 28,400
2016/04/12 2,675 2,702 2,669 2,676 26,300
2016/04/11 2,680 2,708 2,641 2,688 28,100
2016/04/08 2,603 2,726 2,603 2,697 34,300
2016/04/07 2,635 2,674 2,618 2,657 34,400
2016/04/06 2,652 2,690 2,634 2,657 37,300
2016/04/05 2,694 2,729 2,647 2,647 38,600
2016/04/04 2,670 2,730 2,654 2,722 44,400
2016/04/01 2,781 2,781 2,657 2,658 82,800
2016/03/31 2,874 2,924 2,780 2,783 59,400
2016/03/30 2,917 2,941 2,901 2,902 31,400
2016/03/29 2,911 2,947 2,907 2,947 31,000
2016/03/28 2,961 2,962 2,901 2,956 33,500
2016/03/25 2,934 2,952 2,900 2,911 20,800
2016/03/24 2,940 2,970 2,931 2,934 33,100
2016/03/23 2,982 2,997 2,950 2,960 27,400
2016/03/22 2,940 2,987 2,890 2,976 88,500
2016/03/18 2,848 2,896 2,841 2,891 80,200
2016/03/17 2,789 2,929 2,783 2,870 125,200
2016/03/16 2,735 2,784 2,735 2,750 45,700
2016/03/15 2,740 2,795 2,718 2,747 38,000
2016/03/14 2,750 2,762 2,713 2,752 40,400
2016/03/11 2,704 2,752 2,704 2,728 61,600
2016/03/10 2,710 2,761 2,682 2,745 27,200
2016/03/09 2,700 2,719 2,661 2,681 33,200
2016/03/08 2,710 2,719 2,673 2,707 42,900
2016/03/07 2,841 2,847 2,710 2,721 38,000
2016/03/04 2,716 2,797 2,716 2,792 39,100
2016/03/03 2,726 2,740 2,695 2,714 41,600
2016/03/02 2,745 2,788 2,722 2,757 26,200
2016/03/01 2,717 2,717 2,664 2,702 43,000
2016/02/29 2,794 2,822 2,700 2,700 48,900
2016/02/26 2,786 2,823 2,746 2,772 43,300
2016/02/25 2,711 2,798 2,711 2,786 57,000
2016/02/24 2,653 2,735 2,653 2,711 68,000
2016/02/23 2,722 2,729 2,660 2,676 52,000
2016/02/22 2,701 2,760 2,701 2,722 40,100
2016/02/19 2,677 2,730 2,677 2,707 53,000
2016/02/18 2,750 2,754 2,704 2,715 46,200
2016/02/17 2,686 2,729 2,666 2,700 54,700
2016/02/16 2,746 2,772 2,703 2,703 61,300
2016/02/15 2,700 2,793 2,696 2,788 56,100
2016/02/12 2,705 2,742 2,650 2,650 129,000
2016/02/10 2,867 2,880 2,757 2,783 59,000
2016/02/09 2,920 2,920 2,821 2,857 57,600
2016/02/08 2,849 2,965 2,849 2,932 57,000
2016/02/05 2,868 2,923 2,810 2,894 82,600
2016/02/04 2,947 2,955 2,900 2,926 47,800
2016/02/03 2,975 3,000 2,920 2,962 55,200
2016/02/02 2,965 3,080 2,965 3,025 90,900
2016/02/01 2,958 3,040 2,946 3,020 72,900
2016/01/29 2,842 2,960 2,842 2,958 81,300
2016/01/28 2,834 2,883 2,789 2,831 47,500
2016/01/27 2,826 2,869 2,781 2,847 49,100
2016/01/26 2,851 2,851 2,773 2,782 76,700
2016/01/25 2,810 2,874 2,790 2,866 74,500
2016/01/22 2,750 2,787 2,681 2,773 108,100
2016/01/21 2,744 2,792 2,726 2,739 163,400
2016/01/20 2,750 2,778 2,739 2,751 95,200
2016/01/19 2,750 2,787 2,744 2,769 116,700
2016/01/18 2,750 2,760 2,719 2,739 51,500
2016/01/15 2,798 2,843 2,787 2,799 83,300
2016/01/14 2,746 2,765 2,726 2,748 134,000
2016/01/13 2,749 2,810 2,739 2,804 51,500
2016/01/12 2,726 2,800 2,726 2,730 123,800
2016/01/08 2,767 2,806 2,737 2,773 86,300
2016/01/07 2,800 2,868 2,780 2,790 87,400
2016/01/06 2,819 2,835 2,751 2,778 73,700
2016/01/05 2,734 2,848 2,730 2,819 104,500
2016/01/04 2,770 2,808 2,734 2,734 64,300

このページの先頭へ