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

植松商会(9914)の株価時系列情報

植松商会(9914)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
1999/12/28 265 265 265 265 3,000
1999/12/27 305 305 260 260 2,000
1999/12/24 305 305 305 305 2,000
1999/12/22 230 250 230 250 12,000
1999/12/21 221 221 221 221 1,000
1999/12/20 240 240 240 240 1,000
1999/12/17 250 250 250 250 1,000
1999/12/16 280 280 251 251 3,000
1999/12/15 290 290 280 280 5,000
1999/12/14 290 290 290 290 1,000
1999/12/13 285 290 285 290 2,000
1999/12/10 293 293 281 281 3,000
1999/12/09 293 293 293 293 1,000
1999/12/06 280 280 280 280 4,000
1999/12/03 280 280 280 280 2,000
1999/12/02 300 300 300 300 1,000
1999/12/01 310 310 300 300 3,000
1999/11/26 320 320 320 320 1,000
1999/11/25 330 330 330 330 2,000
1999/11/24 332 332 330 330 5,000
1999/11/22 333 333 333 333 3,000
1999/11/19 349 350 331 331 3,000
1999/11/17 330 340 330 340 3,000
1999/11/15 336 337 336 336 5,000
1999/11/12 336 336 336 336 4,000
1999/11/11 346 346 336 340 16,000
1999/11/10 337 341 337 341 3,000
1999/11/09 346 346 335 335 4,000
1999/11/08 345 345 336 336 3,000
1999/11/05 331 332 331 331 7,000
1999/11/04 350 350 330 330 13,000
1999/11/01 380 380 380 380 3,000
1999/10/28 370 385 370 385 2,000
1999/10/26 390 390 390 390 2,000
1999/10/25 390 390 390 390 1,000
1999/10/21 385 385 380 380 3,000
1999/10/19 380 380 380 380 2,000
1999/10/18 400 400 380 380 7,000
1999/10/15 402 402 400 400 10,000
1999/10/14 405 405 405 405 1,000
1999/10/12 440 440 401 440 13,000
1999/10/08 440 440 440 440 1,000
1999/10/07 447 447 440 440 2,000
1999/10/06 430 430 402 402 7,000
1999/10/04 450 450 450 450 1,000
1999/10/01 450 470 450 470 2,000
1999/09/30 451 451 450 450 5,000
1999/09/29 430 450 430 450 2,000
1999/09/28 425 425 425 425 1,000
1999/09/27 410 410 400 400 4,000
1999/09/24 410 410 410 410 1,000
1999/09/22 455 455 405 405 7,000
1999/09/21 450 455 450 455 5,000
1999/09/20 450 450 450 450 1,000
1999/09/17 460 461 435 435 8,000
1999/09/16 470 470 460 460 2,000
1999/09/14 490 495 460 470 6,000
1999/09/13 505 505 498 498 12,000
1999/09/10 510 510 500 505 7,000
1999/09/09 470 470 451 470 13,000
1999/09/08 489 491 470 470 7,000
1999/09/07 500 500 492 492 11,000
1999/09/06 500 500 500 500 1,000
1999/09/03 501 501 500 501 11,000
1999/09/02 501 501 500 500 4,000
1999/09/01 500 500 500 500 1,000
1999/08/31 495 500 492 492 6,000
1999/08/30 493 493 492 492 5,000
1999/08/27 500 500 492 492 10,000
1999/08/26 520 520 520 520 7,000
1999/08/25 550 550 520 520 4,000
1999/08/24 500 550 500 550 8,000
1999/08/23 500 500 485 485 14,000
1999/08/20 492 500 480 485 15,000
1999/08/19 501 505 500 500 16,000
1999/08/18 511 520 501 520 11,000
1999/08/17 540 540 523 523 9,000
1999/08/16 550 550 521 522 9,000
1999/08/13 549 550 545 545 4,000
1999/08/12 539 550 530 530 18,000
1999/08/11 594 600 521 521 10,000
1999/08/10 645 660 612 612 39,000
1999/08/09 540 610 540 610 27,000
1999/08/06 461 520 461 510 14,000
1999/08/05 500 500 449 456 23,000
1999/08/04 550 550 500 501 22,000
1999/08/03 572 572 551 559 12,000
1999/08/02 570 580 569 570 15,000
1999/07/30 610 610 551 551 14,000
1999/07/29 580 620 580 620 16,000
1999/07/28 619 619 571 571 12,000
1999/07/27 690 700 600 630 60,000
1999/07/26 551 650 551 650 34,000
1999/07/23 648 648 550 550 48,000
1999/07/22 570 650 570 650 145,000
1999/07/21 660 660 660 660 16,000
1999/07/19 760 760 760 760 40,000
1999/07/16 1,060 1,060 860 860 224,000
1999/07/15 960 960 960 960 24,000
1999/07/14 860 860 860 860 39,000
1999/07/13 760 760 760 760 36,000
1999/07/12 590 660 580 660 53,000
1999/07/09 600 600 493 560 84,000
1999/07/08 530 530 530 530 71,000
1999/07/07 450 450 450 450 72,000
1999/07/06 297 370 297 370 36,000
1999/07/05 290 290 288 290 7,000
1999/07/02 299 299 287 288 3,000
1999/07/01 287 287 282 287 5,000
1999/06/30 287 287 287 287 1,000
1999/06/29 282 286 282 286 2,000
1999/06/28 290 290 290 290 3,000
1999/06/25 281 290 281 290 3,000
1999/06/24 285 315 252 252 19,000
1999/06/23 300 300 292 292 2,000
1999/06/22 351 351 314 315 9,000
1999/06/21 289 348 289 348 37,000
1999/06/18 268 295 268 290 24,000
1999/06/17 268 270 267 267 4,000
1999/06/16 281 281 262 262 8,000
1999/06/15 230 260 230 260 8,000
1999/06/14 235 235 235 235 1,000
1999/06/11 230 230 230 230 4,000
1999/06/10 235 237 235 236 3,000
1999/06/09 230 230 221 230 8,000
1999/06/04 230 230 225 225 3,000
1999/06/03 230 230 230 230 1,000
1999/06/02 230 230 230 230 1,000
1999/05/31 240 240 240 240 1,000
1999/05/26 250 250 250 250 1,000
1999/05/19 260 260 260 260 4,000
1999/05/17 261 261 261 261 2,000
1999/05/14 260 261 260 260 6,000
1999/05/13 260 260 260 260 5,000
1999/05/12 261 261 260 260 6,000
1999/05/11 260 260 260 260 3,000
1999/05/10 260 260 260 260 3,000
1999/05/07 270 270 260 260 3,000
1999/05/06 265 270 265 270 5,000
1999/04/30 260 260 255 255 3,000
1999/04/23 250 250 250 250 3,000
1999/04/22 250 255 250 250 6,000
1999/04/21 260 260 260 260 2,000
1999/04/20 260 270 260 270 6,000
1999/04/15 260 260 260 260 2,000
1999/04/14 271 271 271 271 1,000
1999/04/12 300 300 271 272 7,000
1999/04/09 265 300 261 300 8,000
1999/04/08 261 261 260 260 2,000
1999/04/07 260 260 260 260 1,000
1999/04/06 280 290 255 255 7,000
1999/04/05 231 250 230 250 15,000
1999/04/02 238 240 231 231 7,000
1999/03/31 240 240 239 239 4,000
1999/03/30 235 240 235 240 2,000
1999/03/29 220 230 220 230 7,000
1999/03/26 217 220 217 220 3,000
1999/03/25 211 211 210 210 2,000
1999/03/24 211 211 201 205 6,000
1999/03/23 210 210 210 210 1,000
1999/03/19 230 230 230 230 1,000
1999/03/18 230 230 230 230 3,000
1999/03/17 220 220 220 220 1,000
1999/03/15 210 230 210 230 2,000
1999/03/12 200 201 200 201 3,000
1999/03/11 230 230 200 200 6,000
1999/03/10 230 230 230 230 1,000
1999/03/09 230 230 230 230 7,000
1999/03/08 230 230 230 230 1,000
1999/03/04 240 240 240 240 2,000
1999/03/03 259 259 240 240 2,000
1999/03/02 270 270 260 260 10,000
1999/03/01 282 282 280 280 5,000
1999/02/26 249 270 249 270 16,000
1999/02/25 230 242 230 242 3,000
1999/02/24 222 222 222 222 2,000
1999/02/23 215 215 215 215 1,000
1999/02/18 255 255 249 250 6,000
1999/02/17 279 279 266 266 4,000
1999/02/16 300 309 262 280 35,000
1999/02/15 199 249 199 249 19,000
1999/02/12 174 199 174 199 5,000
1999/02/10 171 184 171 171 3,000
1999/02/09 185 185 185 185 1,000
1999/02/05 180 180 171 171 2,000
1999/02/01 175 175 172 172 3,000
1999/01/29 170 170 165 170 5,000
1999/01/28 190 190 188 188 4,000
1999/01/27 190 192 190 190 6,000
1999/01/26 195 195 190 190 4,000
1999/01/25 196 196 196 196 1,000
1999/01/14 219 219 219 219 1,000
1999/01/13 211 211 211 211 1,000
1999/01/12 205 210 205 210 4,000
1999/01/11 223 249 223 249 9,000
1999/01/08 209 209 195 202 7,000
1999/01/07 210 250 210 250 11,000
1999/01/06 180 210 180 210 7,000

このページの先頭へ