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 |
---|---|---|---|---|---|
2017/12/29 | 452 | 452 | 452 | 452 | 1,000 |
2017/12/28 | 450 | 450 | 450 | 450 | 1,000 |
2017/12/25 | 452 | 452 | 442 | 450 | 8,000 |
2017/12/22 | 452 | 460 | 452 | 460 | 2,000 |
2017/12/18 | 460 | 460 | 460 | 460 | 7,000 |
2017/12/14 | 466 | 466 | 460 | 460 | 5,000 |
2017/12/13 | 466 | 473 | 461 | 473 | 4,000 |
2017/12/08 | 474 | 474 | 474 | 474 | 1,000 |
2017/12/04 | 474 | 474 | 474 | 474 | 2,000 |
2017/11/29 | 474 | 474 | 474 | 474 | 2,000 |
2017/11/28 | 474 | 474 | 474 | 474 | 3,000 |
2017/11/27 | 469 | 474 | 460 | 474 | 4,000 |
2017/11/20 | 473 | 473 | 473 | 473 | 1,000 |
2017/11/16 | 465 | 465 | 465 | 465 | 1,000 |
2017/11/15 | 470 | 470 | 470 | 470 | 3,000 |
2017/11/13 | 473 | 473 | 473 | 473 | 1,000 |
2017/11/09 | 478 | 478 | 478 | 478 | 2,000 |
2017/11/07 | 473 | 473 | 473 | 473 | 2,000 |
2017/11/01 | 470 | 470 | 470 | 470 | 1,000 |
2017/10/31 | 465 | 470 | 465 | 470 | 4,000 |
2017/10/30 | 456 | 464 | 456 | 464 | 3,000 |
2017/10/27 | 446 | 454 | 446 | 454 | 2,000 |
2017/10/26 | 451 | 451 | 443 | 450 | 3,000 |
2017/10/23 | 451 | 459 | 443 | 459 | 7,000 |
2017/10/16 | 451 | 451 | 451 | 451 | 6,000 |
2017/10/12 | 441 | 451 | 441 | 451 | 2,000 |
2017/10/11 | 441 | 441 | 441 | 441 | 1,000 |
2017/10/03 | 438 | 440 | 438 | 440 | 4,000 |
2017/10/02 | 438 | 438 | 438 | 438 | 1,000 |
2017/09/29 | 434 | 434 | 434 | 434 | 1,000 |
2017/09/28 | 433 | 434 | 433 | 434 | 3,000 |
2017/09/19 | 420 | 427 | 420 | 427 | 2,000 |
2017/09/11 | 420 | 420 | 420 | 420 | 2,000 |
2017/08/25 | 414 | 414 | 414 | 414 | 1,000 |
2017/08/24 | 406 | 406 | 406 | 406 | 1,000 |
2017/08/23 | 405 | 405 | 405 | 405 | 1,000 |
2017/08/17 | 406 | 406 | 406 | 406 | 1,000 |
2017/08/16 | 408 | 408 | 408 | 408 | 1,000 |
2017/08/08 | 412 | 412 | 411 | 411 | 4,000 |
2017/08/07 | 412 | 412 | 412 | 412 | 1,000 |
2017/08/02 | 411 | 411 | 411 | 411 | 1,000 |
2017/08/01 | 409 | 409 | 409 | 409 | 1,000 |
2017/07/31 | 409 | 409 | 408 | 408 | 3,000 |
2017/07/28 | 385 | 385 | 385 | 385 | 1,000 |
2017/07/26 | 384 | 385 | 384 | 385 | 2,000 |
2017/07/25 | 425 | 425 | 391 | 391 | 6,000 |
2017/07/24 | 399 | 436 | 398 | 436 | 11,000 |
2017/07/21 | 376 | 377 | 376 | 377 | 3,000 |
2017/07/19 | 377 | 377 | 377 | 377 | 1,000 |
2017/07/18 | 377 | 377 | 377 | 377 | 2,000 |
2017/06/30 | 352 | 352 | 352 | 352 | 1,000 |
2017/06/27 | 351 | 351 | 351 | 351 | 2,000 |
2017/06/23 | 352 | 352 | 352 | 352 | 1,000 |
2017/06/22 | 357 | 357 | 357 | 357 | 1,000 |
2017/06/16 | 350 | 350 | 350 | 350 | 1,000 |
2017/06/15 | 350 | 350 | 350 | 350 | 1,000 |
2017/06/06 | 344 | 344 | 344 | 344 | 5,000 |
2017/05/29 | 349 | 352 | 349 | 352 | 3,000 |
2017/05/17 | 345 | 345 | 341 | 341 | 3,000 |
2017/05/12 | 345 | 345 | 345 | 345 | 6,000 |
2017/05/11 | 345 | 345 | 337 | 345 | 3,000 |
2017/05/08 | 336 | 337 | 336 | 337 | 2,000 |
2017/05/02 | 340 | 340 | 335 | 335 | 2,000 |
2017/04/27 | 334 | 334 | 334 | 334 | 1,000 |
2017/04/21 | 334 | 334 | 334 | 334 | 2,000 |
2017/04/20 | 334 | 334 | 334 | 334 | 2,000 |
2017/04/17 | 334 | 334 | 334 | 334 | 6,000 |
2017/04/04 | 334 | 334 | 334 | 334 | 2,000 |
2017/03/31 | 334 | 334 | 334 | 334 | 1,000 |
2017/03/30 | 330 | 330 | 330 | 330 | 3,000 |
2017/03/29 | 323 | 330 | 323 | 330 | 2,000 |
2017/03/27 | 323 | 323 | 323 | 323 | 1,000 |
2017/03/22 | 323 | 323 | 323 | 323 | 1,000 |
2017/03/07 | 334 | 335 | 334 | 335 | 2,000 |
2017/03/02 | 334 | 334 | 334 | 334 | 1,000 |
2017/02/23 | 334 | 334 | 334 | 334 | 1,000 |
2017/02/20 | 321 | 326 | 321 | 326 | 2,000 |
2017/02/17 | 322 | 325 | 322 | 325 | 2,000 |
2017/02/16 | 324 | 324 | 324 | 324 | 1,000 |
2017/02/09 | 330 | 330 | 330 | 330 | 1,000 |
2017/02/08 | 329 | 330 | 329 | 330 | 5,000 |
2017/02/01 | 320 | 328 | 320 | 328 | 7,000 |
2017/01/31 | 328 | 328 | 328 | 328 | 1,000 |
2017/01/30 | 328 | 328 | 328 | 328 | 2,000 |
2017/01/20 | 333 | 351 | 327 | 327 | 5,000 |
2017/01/18 | 327 | 327 | 327 | 327 | 1,000 |
2017/01/05 | 317 | 317 | 317 | 317 | 2,000 |
2017/01/04 | 316 | 316 | 316 | 316 | 1,000 |