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
2011/12/30 188 208 188 208 3,000
2011/12/29 180 180 180 180 5,000
2011/12/22 180 180 180 180 4,000
2011/12/07 180 180 180 180 3,000
2011/12/06 186 186 186 186 1,000
2011/11/30 186 186 186 186 1,000
2011/11/29 0 0 0 176 0
2011/11/28 0 0 0 176 0
2011/11/25 178 178 173 176 6,000
2011/11/24 0 0 0 178 0
2011/11/22 178 178 178 178 2,000
2011/11/21 0 0 0 178 0
2011/11/18 175 178 175 178 2,000
2011/11/17 185 190 185 190 3,000
2011/11/16 190 190 185 185 2,000
2011/11/15 0 0 0 195 0
2011/11/14 0 0 0 195 0
2011/11/11 195 195 195 195 1,000
2011/11/10 0 0 0 191 0
2011/11/09 0 0 0 191 0
2011/11/08 191 191 191 191 1,000
2011/11/07 0 0 0 205 0
2011/11/04 195 205 195 205 2,000
2011/11/02 0 0 0 194 0
2011/11/01 0 0 0 194 0
2011/10/31 191 194 189 194 5,000
2011/10/28 0 0 0 189 0
2011/10/27 0 0 0 189 0
2011/10/26 189 189 189 189 1,000
2011/10/25 0 0 0 183 0
2011/10/24 183 183 183 183 1,000
2011/10/21 180 180 180 180 2,000
2011/10/20 170 176 170 176 5,000
2011/10/19 0 0 0 170 0
2011/10/18 0 0 0 170 0
2011/10/17 0 0 0 170 0
2011/10/14 0 0 0 170 0
2011/10/13 0 0 0 170 0
2011/10/12 0 0 0 170 0
2011/10/11 0 0 0 170 0
2011/10/07 0 0 0 170 0
2011/10/06 170 170 170 170 1,000
2011/10/05 171 171 171 171 1,000
2011/10/04 0 0 0 180 0
2011/10/03 0 0 0 180 0
2011/09/30 180 180 180 180 1,000
2011/09/29 155 160 155 160 6,000
2011/09/28 0 0 0 160 0
2011/09/27 160 160 160 160 1,000
2011/09/26 168 168 165 165 3,000
2011/09/22 168 168 168 168 1,000
2011/09/21 0 0 0 170 0
2011/09/20 0 0 0 170 0
2011/09/16 170 170 170 170 5,000
2011/09/15 168 168 167 167 2,000
2011/09/14 172 172 172 172 1,000
2011/09/13 176 176 175 175 2,000
2011/09/12 185 185 185 185 32,000
2011/09/09 0 0 0 185 0
2011/09/08 0 0 0 185 0
2011/09/07 185 185 185 185 3,000
2011/09/06 0 0 0 181 0
2011/09/05 0 0 0 181 0
2011/09/02 180 181 180 181 5,000
2011/09/01 180 180 180 180 1,000
2011/08/31 0 0 0 175 0
2011/08/30 0 0 0 175 0
2011/08/29 0 0 0 175 0
2011/08/26 175 175 175 175 1,000
2011/08/25 170 175 170 175 6,000
2011/08/24 0 0 0 170 0
2011/08/23 0 0 0 170 0
2011/08/22 0 0 0 170 0
2011/08/19 0 0 0 170 0
2011/08/18 0 0 0 170 0
2011/08/17 0 0 0 170 0
2011/08/16 0 0 0 170 0
2011/08/15 0 0 0 170 0
2011/08/12 0 0 0 170 0
2011/08/11 0 0 0 170 0
2011/08/10 170 170 170 170 1,000
2011/08/09 0 0 0 165 0
2011/08/08 0 0 0 165 0
2011/08/05 0 0 0 165 0
2011/08/04 165 165 165 165 2,000
2011/08/03 0 0 0 170 0
2011/08/02 0 0 0 170 0
2011/08/01 0 0 0 170 0
2011/07/29 170 170 170 170 1,000
2011/07/28 0 0 0 160 0
2011/07/27 160 160 160 160 2,000
2011/07/26 0 0 0 164 0
2011/07/25 0 0 0 164 0
2011/07/22 0 0 0 164 0
2011/07/21 164 164 164 164 3,000
2011/07/20 0 0 0 162 0
2011/07/19 170 170 162 162 9,000
2011/07/15 166 167 163 167 7,000
2011/07/14 0 0 0 170 0
2011/07/13 0 0 0 170 0
2011/07/12 0 0 0 170 0
2011/07/11 0 0 0 170 0
2011/07/08 0 0 0 170 0
2011/07/07 0 0 0 170 0
2011/07/06 169 180 169 170 9,000
2011/07/05 0 0 0 171 0
2011/07/04 0 0 0 171 0
2011/07/01 0 0 0 171 0
2011/06/30 171 171 171 171 1,000
2011/06/29 171 171 171 171 2,000
2011/06/28 0 0 0 170 0
2011/06/27 170 170 170 170 5,000
2011/06/24 0 0 0 175 0
2011/06/23 0 0 0 175 0
2011/06/22 0 0 0 175 0
2011/06/21 175 175 175 175 1,000
2011/06/20 185 185 185 185 1,000
2011/06/17 0 0 0 180 0
2011/06/16 0 0 0 180 0
2011/06/15 0 0 0 180 0
2011/06/14 180 180 180 180 1,000
2011/06/13 0 0 0 180 0
2011/06/10 0 0 0 180 0
2011/06/09 0 0 0 180 0
2011/06/08 0 0 0 180 0
2011/06/07 0 0 0 180 0
2011/06/06 0 0 0 180 0
2011/06/03 0 0 0 180 0
2011/06/02 0 0 0 180 0
2011/06/01 0 0 0 180 0
2011/05/31 180 180 180 180 1,000
2011/05/30 0 0 0 160 0
2011/05/27 0 0 0 160 0
2011/05/26 160 160 160 160 1,000
2011/05/25 167 167 162 162 2,000
2011/05/24 0 0 0 167 0
2011/05/23 0 0 0 167 0
2011/05/20 0 0 0 167 0
2011/05/19 0 0 0 167 0
2011/05/18 162 167 162 167 2,000
2011/05/17 169 169 169 169 1,000
2011/05/16 162 162 162 162 1,000
2011/05/13 176 176 170 170 3,000
2011/05/12 190 190 175 175 8,000
2011/05/11 0 0 0 222 0
2011/05/10 0 0 0 222 0
2011/05/09 210 222 210 222 4,000
2011/05/06 0 0 0 210 0
2011/05/02 199 210 199 210 3,000
2011/04/28 199 199 199 199 1,000
2011/04/27 0 0 0 190 0
2011/04/26 190 190 190 190 1,000
2011/04/25 0 0 0 181 0
2011/04/22 181 181 181 181 1,000
2011/04/21 0 0 0 181 0
2011/04/20 0 0 0 181 0
2011/04/19 0 0 0 181 0
2011/04/18 181 181 181 181 1,000
2011/04/15 171 188 171 188 7,000
2011/04/14 175 175 175 175 1,000
2011/04/13 0 0 0 179 0
2011/04/12 174 179 174 179 6,000
2011/04/11 179 179 179 179 1,000
2011/04/08 0 0 0 188 0
2011/04/07 177 188 177 188 2,000
2011/04/06 175 185 173 185 4,000
2011/04/05 0 0 0 187 0
2011/04/04 0 0 0 187 0
2011/04/01 0 0 0 187 0
2011/03/31 187 187 187 187 2,000
2011/03/30 0 0 0 175 0
2011/03/29 0 0 0 175 0
2011/03/28 0 0 0 175 0
2011/03/25 175 175 175 175 1,000
2011/03/24 162 170 162 170 2,000
2011/03/23 165 165 165 165 1,000
2011/03/22 0 0 0 160 0
2011/03/18 0 0 0 160 0
2011/03/17 186 186 160 160 7,000
2011/03/16 141 141 136 136 6,000
2011/03/15 165 165 165 165 1,000
2011/03/14 170 185 170 185 5,000
2011/03/11 0 0 0 185 0
2011/03/10 0 0 0 185 0
2011/03/09 0 0 0 185 0
2011/03/08 0 0 0 185 0
2011/03/07 0 0 0 185 0
2011/03/04 0 0 0 185 0
2011/03/03 0 0 0 185 0
2011/03/02 0 0 0 185 0
2011/03/01 185 185 185 185 1,000
2011/02/28 194 194 194 194 1,000
2011/02/25 172 174 172 174 3,000
2011/02/24 0 0 0 172 0
2011/02/23 0 0 0 172 0
2011/02/22 171 172 171 172 2,000
2011/02/21 167 170 167 170 60,000
2011/02/18 167 167 167 167 1,000
2011/02/17 0 0 0 168 0
2011/02/16 0 0 0 168 0
2011/02/15 168 168 168 168 3,000
2011/02/14 165 165 163 163 8,000
2011/02/10 0 0 0 170 0
2011/02/09 0 0 0 170 0
2011/02/08 0 0 0 170 0
2011/02/07 170 170 170 170 1,000
2011/02/04 0 0 0 170 0
2011/02/03 0 0 0 170 0
2011/02/02 0 0 0 170 0
2011/02/01 0 0 0 170 0
2011/01/31 174 174 170 170 7,000
2011/01/28 170 170 170 170 5,000
2011/01/27 0 0 0 175 0
2011/01/26 180 180 175 175 2,000
2011/01/25 0 0 0 188 0
2011/01/24 0 0 0 188 0
2011/01/21 0 0 0 188 0
2011/01/20 0 0 0 188 0
2011/01/19 175 188 175 188 8,000
2011/01/18 0 0 0 173 0
2011/01/17 0 0 0 173 0
2011/01/14 0 0 0 173 0
2011/01/13 165 173 165 173 6,000
2011/01/12 0 0 0 165 0
2011/01/11 0 0 0 165 0
2011/01/07 0 0 0 165 0
2011/01/06 0 0 0 165 0
2011/01/05 165 165 165 165 1,000
2011/01/04 165 165 165 165 2,000

このページの先頭へ