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
2010/12/30 320 322 320 322 2,000
2010/12/29 322 323 320 323 5,000
2010/12/28 322 322 319 319 3,000
2010/12/27 318 318 318 318 3,000
2010/12/24 320 320 319 319 8,000
2010/12/22 320 320 320 320 2,000
2010/12/21 320 320 319 319 3,000
2010/12/20 318 318 318 318 4,000
2010/12/17 320 320 320 320 3,000
2010/12/16 320 320 320 320 8,000
2010/12/15 320 320 320 320 9,000
2010/12/14 318 318 318 318 1,000
2010/12/13 320 320 318 318 4,000
2010/12/10 320 320 319 319 4,000
2010/12/09 320 320 320 320 1,000
2010/12/08 319 319 319 319 2,000
2010/12/07 318 318 317 317 3,000
2010/12/06 0 0 0 316 0
2010/12/03 318 318 316 316 2,000
2010/12/02 318 318 318 318 2,000
2010/12/01 0 0 0 316 0
2010/11/30 317 317 316 316 2,000
2010/11/29 315 315 315 315 1,000
2010/11/26 315 315 315 315 1,000
2010/11/25 315 315 314 314 3,000
2010/11/24 314 314 314 314 1,000
2010/11/22 316 316 316 316 1,000
2010/11/19 315 315 315 315 1,000
2010/11/18 315 315 315 315 1,000
2010/11/17 0 0 0 312 0
2010/11/16 316 316 312 312 3,000
2010/11/15 316 316 316 316 5,000
2010/11/12 313 314 312 312 5,000
2010/11/11 312 312 311 311 3,000
2010/11/10 312 312 312 312 2,000
2010/11/09 0 0 0 308 0
2010/11/08 308 309 308 308 8,000
2010/11/05 309 309 309 309 2,000
2010/11/04 0 0 0 309 0
2010/11/02 309 309 309 309 1,000
2010/11/01 0 0 0 307 0
2010/10/29 308 308 307 307 3,000
2010/10/28 307 309 307 308 5,000
2010/10/27 0 0 0 306 0
2010/10/26 307 307 305 306 4,000
2010/10/25 312 312 303 308 20,000
2010/10/22 0 0 0 315 0
2010/10/21 315 315 315 315 1,000
2010/10/20 312 312 312 312 2,000
2010/10/19 315 315 315 315 1,000
2010/10/18 313 313 312 312 3,000
2010/10/15 317 317 317 317 5,000
2010/10/14 314 315 312 315 5,000
2010/10/13 0 0 0 314 0
2010/10/12 316 316 314 314 3,000
2010/10/08 0 0 0 316 0
2010/10/07 0 0 0 316 0
2010/10/06 313 316 313 316 2,000
2010/10/05 313 313 309 312 5,000
2010/10/04 312 314 312 314 2,000
2010/10/01 0 0 0 312 0
2010/09/30 312 312 312 312 1,000
2010/09/29 0 0 0 312 0
2010/09/28 310 312 310 312 5,000
2010/09/27 315 315 312 312 2,000
2010/09/24 316 316 316 316 4,000
2010/09/22 315 316 312 312 6,000
2010/09/21 317 317 317 317 1,000
2010/09/17 315 317 315 317 3,000
2010/09/16 315 315 315 315 4,000
2010/09/15 313 318 311 316 20,000
2010/09/14 327 329 327 329 14,000
2010/09/13 329 329 327 328 8,000
2010/09/10 329 329 328 328 5,000
2010/09/09 326 328 326 328 5,000
2010/09/08 327 327 327 327 3,000
2010/09/07 324 327 324 327 5,000
2010/09/06 325 325 324 325 7,000
2010/09/03 326 326 326 326 3,000
2010/09/02 327 327 326 326 2,000
2010/09/01 326 326 326 326 1,000
2010/08/31 325 325 325 325 2,000
2010/08/30 325 325 325 325 2,000
2010/08/27 324 325 324 325 3,000
2010/08/26 0 0 0 321 0
2010/08/25 321 321 320 321 6,000
2010/08/24 323 323 321 321 6,000
2010/08/23 328 328 325 325 2,000
2010/08/20 0 0 0 329 0
2010/08/19 0 0 0 329 0
2010/08/18 329 329 329 329 2,000
2010/08/17 0 0 0 327 0
2010/08/16 328 328 322 327 7,000
2010/08/13 320 327 320 327 3,000
2010/08/12 323 323 319 319 7,000
2010/08/11 323 324 323 324 2,000
2010/08/10 324 327 324 327 3,000
2010/08/09 0 0 0 321 0
2010/08/06 321 321 321 321 2,000
2010/08/05 325 325 320 325 4,000
2010/08/04 320 320 320 320 2,000
2010/08/03 318 320 316 320 4,000
2010/08/02 316 316 316 316 2,000
2010/07/30 318 318 318 318 1,000
2010/07/29 317 318 317 318 2,000
2010/07/28 320 320 317 317 4,000
2010/07/27 0 0 0 316 0
2010/07/26 316 316 316 316 2,000
2010/07/23 0 0 0 316 0
2010/07/22 316 316 316 316 1,000
2010/07/21 0 0 0 317 0
2010/07/20 317 317 317 317 1,000
2010/07/16 317 317 317 317 2,000
2010/07/15 330 330 325 325 9,000
2010/07/14 317 319 317 319 3,000
2010/07/13 319 319 317 317 3,000
2010/07/12 318 318 318 318 4,000
2010/07/09 0 0 0 314 0
2010/07/08 0 0 0 314 0
2010/07/07 314 314 314 314 1,000
2010/07/06 312 312 312 312 2,000
2010/07/05 317 317 317 317 2,000
2010/07/02 0 0 0 315 0
2010/07/01 315 315 315 315 1,000
2010/06/30 0 0 0 317 0
2010/06/29 317 317 317 317 2,000
2010/06/28 313 313 313 313 2,000
2010/06/25 0 0 0 314 0
2010/06/24 0 0 0 314 0
2010/06/23 314 314 314 314 1,000
2010/06/22 312 315 312 315 3,000
2010/06/21 310 310 310 310 2,000
2010/06/18 311 311 311 311 2,000
2010/06/17 315 316 315 315 3,000
2010/06/16 315 315 315 315 3,000
2010/06/15 313 314 313 314 7,000
2010/06/14 310 310 309 309 2,000
2010/06/11 305 306 305 306 2,000
2010/06/10 306 307 306 307 4,000
2010/06/09 305 305 305 305 1,000
2010/06/08 305 308 305 305 4,000
2010/06/07 305 305 305 305 2,000
2010/06/04 305 305 303 303 2,000
2010/06/03 305 305 305 305 1,000
2010/06/02 305 308 305 308 2,000
2010/06/01 305 305 305 305 2,000
2010/05/31 304 304 304 304 1,000
2010/05/28 306 309 301 301 18,000
2010/05/27 309 309 309 309 2,000
2010/05/26 305 310 305 310 4,000
2010/05/25 304 305 304 305 7,000
2010/05/24 307 310 307 310 2,000
2010/05/21 306 306 303 303 9,000
2010/05/20 307 307 306 306 5,000
2010/05/19 309 309 308 308 8,000
2010/05/18 311 311 309 309 12,000
2010/05/17 316 316 311 311 12,000
2010/05/14 315 316 311 311 18,000
2010/05/13 315 315 311 315 9,000
2010/05/12 317 317 317 317 2,000
2010/05/11 317 317 317 317 1,000
2010/05/10 313 313 313 313 3,000
2010/05/07 315 315 313 313 8,000
2010/05/06 318 318 316 316 4,000
2010/04/30 317 317 317 317 3,000
2010/04/28 316 317 316 317 3,000
2010/04/27 316 316 316 316 1,000
2010/04/26 311 318 311 316 8,000
2010/04/23 314 318 310 318 17,000
2010/04/22 314 314 314 314 4,000
2010/04/21 315 315 315 315 3,000
2010/04/20 315 315 314 314 4,000
2010/04/19 316 319 315 319 11,000
2010/04/16 318 319 318 319 3,000
2010/04/15 318 318 318 318 4,000
2010/04/14 317 317 317 317 5,000
2010/04/13 319 319 319 319 2,000
2010/04/12 318 318 318 318 3,000
2010/04/09 316 316 316 316 1,000
2010/04/08 318 318 316 316 3,000
2010/04/07 318 318 318 318 3,000
2010/04/06 318 318 318 318 1,000
2010/04/05 318 319 315 319 3,000
2010/04/02 317 318 316 316 5,000
2010/04/01 318 318 318 318 1,000
2010/03/31 316 318 316 318 4,000
2010/03/30 316 316 316 316 1,000
2010/03/29 320 320 315 315 3,000
2010/03/26 317 317 315 315 5,000
2010/03/25 317 317 317 317 1,000
2010/03/24 319 319 319 319 4,000
2010/03/23 315 320 315 319 8,000
2010/03/19 316 318 316 317 4,000
2010/03/18 315 315 314 315 8,000
2010/03/17 310 317 310 315 25,000
2010/03/16 335 336 332 336 17,000
2010/03/15 336 336 334 335 17,000
2010/03/12 335 335 332 335 18,000
2010/03/11 335 335 335 335 6,000
2010/03/10 334 334 333 334 6,000
2010/03/09 333 333 331 331 6,000
2010/03/08 333 333 333 333 2,000
2010/03/05 332 332 331 331 3,000
2010/03/04 333 333 333 333 1,000
2010/03/03 333 335 333 335 4,000
2010/03/02 334 336 333 334 5,000
2010/03/01 336 336 335 335 2,000
2010/02/26 335 335 334 335 6,000
2010/02/25 335 338 335 335 6,000
2010/02/24 335 335 335 335 2,000
2010/02/23 334 334 334 334 1,000
2010/02/22 335 335 330 334 3,000
2010/02/19 330 330 330 330 1,000
2010/02/18 335 335 334 335 3,000
2010/02/17 327 327 326 326 2,000
2010/02/16 331 331 331 331 1,000
2010/02/15 335 335 332 332 9,000
2010/02/12 333 333 333 333 2,000
2010/02/10 333 333 330 333 4,000
2010/02/09 329 333 326 326 3,000
2010/02/05 330 330 330 330 1,000
2010/02/04 329 329 329 329 2,000
2010/02/03 326 326 326 326 1,000
2010/02/02 325 325 325 325 2,000
2010/02/01 325 325 325 325 1,000
2010/01/29 324 325 324 324 4,000
2010/01/27 324 324 324 324 1,000
2010/01/26 322 322 322 322 2,000
2010/01/25 323 323 323 323 1,000
2010/01/21 324 324 324 324 1,000
2010/01/20 326 326 324 324 2,000
2010/01/19 323 323 323 323 1,000
2010/01/18 323 323 323 323 3,000
2010/01/15 325 328 325 328 9,000
2010/01/14 323 323 323 323 1,000
2010/01/13 321 321 320 320 3,000
2010/01/12 325 325 324 324 5,000
2010/01/07 325 325 325 325 1,000
2010/01/06 319 325 319 325 8,000
2010/01/05 319 319 319 319 4,000
2010/01/04 317 317 316 316 2,000

このページの先頭へ