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

小僧寿し(9973)の株価時系列情報

小僧寿し(9973)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
2018/12/28 46 47 45 46 513,600
2018/12/27 47 49 46 47 412,800
2018/12/26 46 47 45 45 388,000
2018/12/25 43 45 43 44 774,600
2018/12/21 48 48 45 47 826,200
2018/12/20 51 52 44 46 1,578,600
2018/12/19 55 57 51 51 921,100
2018/12/18 56 58 55 56 388,700
2018/12/17 64 64 59 59 784,200
2018/12/14 66 66 64 64 182,000
2018/12/13 64 68 64 66 258,000
2018/12/12 66 67 62 64 595,000
2018/12/11 67 68 66 66 205,500
2018/12/10 69 70 67 68 248,500
2018/12/07 70 71 69 70 156,300
2018/12/06 70 71 69 71 350,700
2018/12/05 70 71 70 70 79,200
2018/12/04 71 72 70 71 196,300
2018/12/03 72 73 71 72 276,200
2018/11/30 71 72 70 71 103,400
2018/11/29 71 72 70 71 99,400
2018/11/28 70 71 70 71 79,200
2018/11/27 71 72 70 70 252,700
2018/11/26 70 72 70 71 113,000
2018/11/22 69 71 69 70 110,600
2018/11/21 69 70 69 69 89,400
2018/11/20 70 71 69 69 136,700
2018/11/19 70 71 69 70 398,000
2018/11/16 72 72 71 71 170,900
2018/11/15 74 74 72 72 339,900
2018/11/14 74 75 74 74 72,800
2018/11/13 75 75 74 74 198,000
2018/11/12 77 77 75 75 171,600
2018/11/09 76 77 75 77 117,600
2018/11/08 76 77 75 76 193,500
2018/11/07 76 77 75 77 128,800
2018/11/06 76 77 76 76 98,400
2018/11/05 75 77 75 77 111,700
2018/11/02 74 76 74 75 157,400
2018/11/01 75 76 74 74 229,700
2018/10/31 75 76 73 75 424,000
2018/10/30 74 75 73 74 220,700
2018/10/29 75 76 74 74 261,700
2018/10/26 77 78 75 75 575,600
2018/10/25 78 79 77 77 409,500
2018/10/24 78 79 78 79 310,900
2018/10/23 81 81 77 79 907,800
2018/10/22 80 83 80 82 824,800
2018/10/19 78 82 78 80 660,400
2018/10/18 79 80 78 79 320,400
2018/10/17 77 79 77 78 189,900
2018/10/16 78 79 77 77 190,600
2018/10/15 77 78 77 77 236,400
2018/10/12 78 79 77 77 341,400
2018/10/11 78 79 77 78 501,800
2018/10/10 79 82 79 80 821,600
2018/10/09 80 81 78 78 1,119,900
2018/10/05 82 82 79 80 1,221,000
2018/10/04 82 83 80 82 324,700
2018/10/03 82 82 80 82 376,400
2018/10/02 79 84 78 82 974,100
2018/10/01 77 79 77 79 160,500
2018/09/28 79 79 77 77 185,300
2018/09/27 77 79 77 77 390,800
2018/09/26 77 78 77 77 106,100
2018/09/25 77 78 76 77 255,500
2018/09/21 78 79 77 77 334,600
2018/09/20 79 79 77 78 271,700
2018/09/19 80 80 78 79 199,400
2018/09/18 77 80 76 79 359,500
2018/09/14 77 78 76 77 269,000
2018/09/13 77 78 77 77 100,800
2018/09/12 79 79 76 78 632,600
2018/09/11 80 80 79 79 98,800
2018/09/10 80 81 79 79 242,700
2018/09/07 81 81 80 80 98,000
2018/09/06 81 82 81 81 142,100
2018/09/05 83 83 81 82 145,500
2018/09/04 82 83 82 82 73,700
2018/09/03 83 83 81 82 384,300
2018/08/31 85 85 83 83 292,100
2018/08/30 85 87 84 86 707,500
2018/08/29 84 86 83 85 289,900
2018/08/28 84 86 83 84 246,800
2018/08/27 84 85 83 85 140,000
2018/08/24 85 85 83 83 480,500
2018/08/23 80 86 80 84 1,540,100
2018/08/22 80 81 79 81 357,000
2018/08/21 80 82 79 80 631,500
2018/08/20 83 83 80 80 483,900
2018/08/17 80 86 80 82 1,224,100
2018/08/16 78 81 78 79 622,700
2018/08/15 80 81 77 79 1,689,100
2018/08/14 81 88 81 86 1,012,000
2018/08/13 84 85 81 81 850,900
2018/08/10 90 91 85 85 1,004,900
2018/08/09 93 93 90 90 485,800
2018/08/08 92 93 91 92 272,100
2018/08/07 92 94 91 91 303,000
2018/08/06 94 94 90 92 1,282,800
2018/08/03 95 96 93 93 313,300
2018/08/02 95 96 94 94 734,800
2018/08/01 97 97 95 95 646,300
2018/07/31 97 98 95 97 472,000
2018/07/30 100 100 97 97 734,700
2018/07/27 98 102 97 99 1,771,800
2018/07/26 97 100 97 97 882,400
2018/07/25 98 99 96 97 672,100
2018/07/24 94 101 94 98 2,489,100
2018/07/23 96 96 92 93 875,500
2018/07/20 98 98 95 96 1,135,900
2018/07/19 100 101 98 98 506,900
2018/07/18 100 102 99 99 981,600
2018/07/17 99 101 99 99 555,400
2018/07/13 101 102 99 99 841,300
2018/07/12 99 102 98 100 981,800
2018/07/11 104 105 101 101 1,221,900
2018/07/10 105 107 104 104 680,500
2018/07/09 105 107 103 104 659,500
2018/07/06 104 106 101 104 1,175,700
2018/07/05 111 112 102 102 2,765,000
2018/07/04 115 117 112 112 1,758,300
2018/07/03 116 120 113 115 2,852,000
2018/07/02 115 117 113 113 1,877,000
2018/06/29 115 118 111 115 1,942,000
2018/06/28 118 118 112 114 2,293,700
2018/06/27 113 123 113 119 3,117,500
2018/06/26 108 126 107 114 4,989,200
2018/06/25 115 116 110 111 3,879,100
2018/06/22 126 128 118 118 5,920,900
2018/06/21 115 144 112 124 18,058,900
2018/06/20 117 119 109 115 4,722,800
2018/06/19 103 116 102 113 5,174,800
2018/06/18 106 106 102 102 474,300
2018/06/15 105 105 103 104 667,300
2018/06/14 106 108 103 105 993,100
2018/06/13 108 109 105 107 629,900
2018/06/12 110 112 105 108 1,437,800
2018/06/11 103 111 101 108 3,158,600
2018/06/08 103 105 101 102 968,900
2018/06/07 100 105 98 101 2,187,400
2018/06/06 96 114 94 98 8,555,600
2018/06/05 99 100 94 96 1,202,900
2018/06/04 102 102 99 99 839,500
2018/06/01 102 105 102 102 404,300
2018/05/31 104 106 102 104 739,900
2018/05/30 100 104 100 102 482,700
2018/05/29 105 105 101 101 772,500
2018/05/28 107 108 102 103 1,231,000
2018/05/25 108 109 106 107 843,100
2018/05/24 112 113 109 109 1,206,400
2018/05/23 110 116 109 113 5,082,600
2018/05/22 109 109 105 107 929,100
2018/05/21 106 109 105 108 1,160,400
2018/05/18 110 111 104 106 1,975,000
2018/05/17 102 113 102 108 5,626,900
2018/05/16 101 103 98 101 2,981,100
2018/05/15 111 111 105 106 2,058,500
2018/05/14 112 113 110 111 1,038,700
2018/05/11 111 116 110 112 2,240,300
2018/05/10 115 115 110 111 2,228,600
2018/05/09 119 122 112 113 6,281,500
2018/05/08 110 127 107 118 11,967,800
2018/05/07 113 114 109 110 3,215,900
2018/05/02 112 117 110 116 3,840,500
2018/05/01 119 121 113 114 5,199,600
2018/04/27 134 134 121 122 7,774,700
2018/04/26 157 161 131 142 29,753,000
2018/04/25 145 150 123 125 20,435,500
2018/04/24 138 158 132 153 48,077,300
2018/04/23 80 108 78 108 19,363,800
2018/04/20 77 78 76 78 49,400
2018/04/19 78 78 77 77 66,700
2018/04/18 77 78 77 77 93,000
2018/04/17 77 78 76 77 33,800
2018/04/16 79 79 76 77 156,700
2018/04/13 79 79 78 79 42,800
2018/04/12 78 79 77 79 77,400
2018/04/11 77 80 77 77 430,100
2018/04/10 77 78 77 77 34,000
2018/04/09 76 78 76 76 49,900
2018/04/06 77 77 76 76 85,400
2018/04/05 77 77 76 76 24,600
2018/04/04 77 77 76 76 30,500
2018/04/03 76 77 76 76 17,700
2018/04/02 77 77 76 76 40,600
2018/03/30 76 77 76 76 25,500
2018/03/29 76 77 76 76 89,100
2018/03/28 76 78 75 76 228,500
2018/03/27 76 76 75 76 31,000
2018/03/26 75 76 74 75 191,100
2018/03/23 76 77 75 75 182,000
2018/03/22 77 78 77 78 70,600
2018/03/20 77 78 77 77 53,000
2018/03/19 80 80 77 77 305,100
2018/03/16 77 80 77 80 281,500
2018/03/15 77 78 77 78 29,200
2018/03/14 77 78 77 77 69,000
2018/03/13 77 78 77 78 102,800
2018/03/12 77 78 77 77 12,900
2018/03/09 77 77 76 77 26,700
2018/03/08 78 78 77 77 47,900
2018/03/07 77 78 76 76 44,200
2018/03/06 77 78 76 77 73,500
2018/03/05 76 77 76 76 42,600
2018/03/02 77 78 76 76 159,100
2018/03/01 78 79 77 77 38,000
2018/02/28 79 79 78 79 25,500
2018/02/27 79 79 78 79 94,700
2018/02/26 78 79 77 78 66,800
2018/02/23 79 79 77 77 51,700
2018/02/22 78 79 77 78 110,300
2018/02/21 78 78 77 78 63,000
2018/02/20 79 79 76 78 311,100
2018/02/19 77 79 77 79 90,300
2018/02/16 75 78 75 77 225,400
2018/02/15 74 77 74 75 148,800
2018/02/14 78 78 74 75 492,900
2018/02/13 78 79 78 79 57,100
2018/02/09 77 78 76 77 112,500
2018/02/08 79 79 78 78 71,700
2018/02/07 77 79 77 79 286,600
2018/02/06 78 78 75 76 781,900
2018/02/05 80 80 79 79 266,300
2018/02/02 81 81 80 80 104,200
2018/02/01 82 82 80 80 181,500
2018/01/31 81 81 80 80 193,400
2018/01/30 82 83 80 80 376,600
2018/01/29 84 85 82 82 483,800
2018/01/26 85 85 82 84 372,500
2018/01/25 84 85 83 85 210,800
2018/01/24 83 85 83 85 140,900
2018/01/23 82 84 82 82 100,700
2018/01/22 82 83 82 82 80,000
2018/01/19 82 83 81 82 127,100
2018/01/18 80 84 80 82 846,000
2018/01/17 85 85 80 81 1,437,700
2018/01/16 89 90 83 86 2,173,300
2018/01/15 82 89 82 89 1,669,500
2018/01/12 83 83 82 82 161,100
2018/01/11 83 83 82 83 64,400
2018/01/10 81 83 81 83 300,400
2018/01/09 80 83 80 81 908,000
2018/01/05 80 81 79 79 195,400
2018/01/04 80 81 79 81 97,000

このページの先頭へ