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

ハチバン(9950)の株価時系列情報

ハチバン(9950)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
1999/12/29 525 525 523 523 4,000
1999/12/24 530 530 530 530 2,000
1999/12/21 530 530 530 530 2,000
1999/12/20 520 520 520 520 1,000
1999/12/17 530 530 530 530 1,000
1999/12/16 530 530 530 530 5,000
1999/12/15 530 530 530 530 9,000
1999/12/13 529 530 529 530 6,000
1999/12/10 530 530 530 530 6,000
1999/12/07 510 510 510 510 2,000
1999/12/06 510 510 510 510 8,000
1999/12/03 501 501 501 501 3,000
1999/12/02 501 501 501 501 1,000
1999/11/30 510 510 510 510 1,000
1999/11/29 510 510 510 510 3,000
1999/11/26 510 510 510 510 5,000
1999/11/25 510 510 510 510 4,000
1999/11/24 510 510 510 510 2,000
1999/11/19 502 502 501 501 2,000
1999/11/18 515 530 501 501 9,000
1999/11/16 530 530 530 530 12,000
1999/11/15 500 530 500 530 9,000
1999/11/12 510 510 510 510 3,000
1999/11/11 510 510 510 510 1,000
1999/11/10 530 530 510 510 5,000
1999/11/08 530 530 530 530 4,000
1999/11/05 530 530 530 530 1,000
1999/11/04 530 530 530 530 5,000
1999/11/02 530 530 530 530 4,000
1999/11/01 530 530 530 530 3,000
1999/10/28 530 530 530 530 3,000
1999/10/27 530 530 505 530 4,000
1999/10/26 530 530 530 530 4,000
1999/10/25 530 530 530 530 3,000
1999/10/22 530 530 530 530 6,000
1999/10/21 535 535 530 530 6,000
1999/10/20 505 535 505 535 6,000
1999/10/19 505 505 490 505 6,000
1999/10/15 520 550 505 505 7,000
1999/10/12 535 535 500 535 11,000
1999/10/08 535 535 535 535 1,000
1999/10/07 540 540 540 540 5,000
1999/10/06 545 545 540 540 4,000
1999/09/30 545 545 545 545 4,000
1999/09/29 545 545 545 545 5,000
1999/09/28 548 548 548 548 3,000
1999/09/27 548 548 548 548 1,000
1999/09/22 550 550 550 550 4,000
1999/09/21 555 555 550 550 4,000
1999/09/20 555 555 555 555 1,000
1999/09/16 535 550 535 550 6,000
1999/09/14 540 540 530 530 4,000
1999/09/13 550 550 550 550 1,000
1999/09/10 542 545 540 540 6,000
1999/09/09 539 540 539 540 2,000
1999/09/08 542 542 542 542 1,000
1999/09/07 541 542 541 542 2,000
1999/09/06 541 541 541 541 1,000
1999/09/03 542 542 542 542 2,000
1999/09/02 530 542 520 542 7,000
1999/09/01 531 531 530 530 2,000
1999/08/31 541 542 541 542 2,000
1999/08/30 540 542 540 542 3,000
1999/08/27 541 541 540 541 3,000
1999/08/25 540 540 540 540 1,000
1999/08/24 520 520 520 520 1,000
1999/08/23 520 530 520 520 4,000
1999/08/20 520 520 520 520 3,000
1999/08/19 520 520 520 520 1,000
1999/08/16 541 541 540 540 4,000
1999/08/13 510 540 510 540 2,000
1999/08/11 530 530 530 530 1,000
1999/08/04 520 520 520 520 2,000
1999/07/23 550 550 542 542 2,000
1999/07/21 545 545 531 531 2,000
1999/07/16 560 560 560 560 2,000
1999/07/15 565 565 560 560 7,000
1999/07/14 565 565 565 565 1,000
1999/07/13 565 565 565 565 1,000
1999/07/12 560 565 560 565 5,000
1999/07/09 555 555 555 555 1,000
1999/07/08 554 554 550 550 2,000
1999/07/07 555 555 555 555 1,000
1999/07/06 559 559 554 554 3,000
1999/07/05 535 555 535 555 7,000
1999/07/02 525 530 525 530 2,000
1999/06/30 520 520 520 520 1,000
1999/06/29 510 515 500 515 6,000
1999/06/21 500 500 500 500 1,000
1999/06/17 500 500 490 490 6,000
1999/06/16 491 491 490 490 4,000
1999/06/14 490 490 490 490 1,000
1999/06/10 490 490 490 490 1,000
1999/06/09 480 480 480 480 1,000
1999/06/07 500 500 500 500 3,000
1999/06/04 499 500 499 500 4,000
1999/06/02 451 451 451 451 3,000
1999/06/01 491 491 491 491 1,000
1999/05/31 495 495 495 495 1,000
1999/05/26 490 490 490 490 1,000
1999/05/25 500 500 490 490 4,000
1999/05/20 500 500 500 500 2,000
1999/05/19 500 500 500 500 1,000
1999/05/18 500 500 500 500 5,000
1999/05/17 500 500 500 500 5,000
1999/05/14 492 492 492 492 1,000
1999/05/06 500 500 500 500 2,000
1999/04/19 510 510 510 510 1,000
1999/04/15 500 500 500 500 6,000
1999/04/14 498 498 498 498 2,000
1999/04/13 495 495 491 491 2,000
1999/04/09 490 490 490 490 2,000
1999/04/08 485 485 485 485 2,000
1999/04/06 485 485 476 476 3,000
1999/03/31 471 471 471 471 1,000
1999/03/25 490 490 489 489 2,000
1999/03/24 480 480 480 480 2,000
1999/03/23 489 489 485 485 3,000
1999/03/16 489 490 489 490 3,000
1999/03/15 495 495 490 490 6,000
1999/03/12 490 490 490 490 2,000
1999/03/11 481 481 481 481 1,000
1999/03/10 490 491 490 491 2,000
1999/03/09 490 490 480 480 2,000
1999/03/08 490 490 490 490 4,000
1999/03/05 490 490 490 490 1,000
1999/03/04 475 475 475 475 1,000
1999/03/03 480 480 480 480 4,000
1999/03/01 480 480 480 480 2,000
1999/02/26 485 485 480 480 2,000
1999/02/23 485 490 485 490 5,000
1999/02/22 485 485 485 485 2,000
1999/02/19 485 485 485 485 1,000
1999/02/17 482 485 482 485 3,000
1999/02/16 480 480 480 480 3,000
1999/02/15 480 480 480 480 3,000
1999/02/12 480 480 480 480 1,000
1999/02/10 480 480 480 480 1,000
1999/02/08 480 480 480 480 3,000
1999/02/05 480 480 480 480 1,000
1999/02/04 480 480 480 480 2,000
1999/01/29 452 452 452 452 1,000
1999/01/28 480 480 480 480 1,000
1999/01/20 480 480 480 480 1,000
1999/01/18 480 480 480 480 5,000
1999/01/11 451 451 451 451 3,000
1999/01/08 450 450 450 450 1,000
1999/01/05 500 500 480 480 2,000
1999/01/04 500 500 500 500 1,000

このページの先頭へ