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

穴吹興産(8928)の株価時系列情報

穴吹興産(8928)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
2004/12/30 530 530 510 520 11,000
2004/12/29 520 525 520 520 13,000
2004/12/28 530 530 510 510 6,000
2004/12/27 530 530 521 530 11,000
2004/12/27 1 -> 2.00 分割
2004/12/24 1,017 1,030 1,012 1,030 24,000
2004/12/22 1,029 1,030 1,020 1,026 16,000
2004/12/21 997 1,020 997 1,000 28,000
2004/12/20 1,000 1,005 995 996 24,000
2004/12/17 1,001 1,010 998 1,010 12,000
2004/12/16 1,020 1,020 1,000 1,010 15,000
2004/12/15 1,010 1,050 1,010 1,020 23,000
2004/12/14 1,030 1,030 1,009 1,010 16,000
2004/12/13 1,052 1,052 1,030 1,030 9,000
2004/12/10 1,100 1,100 1,075 1,075 3,000
2004/12/09 1,114 1,114 1,114 1,114 4,000
2004/12/08 1,095 1,115 1,095 1,115 2,000
2004/12/07 1,129 1,129 1,129 1,129 3,000
2004/12/06 1,130 1,137 1,130 1,137 2,000
2004/12/03 1,100 1,100 1,050 1,050 18,000
2004/12/02 1,151 1,151 1,110 1,110 12,000
2004/12/01 1,160 1,195 1,140 1,140 17,000
2004/11/30 1,229 1,229 1,160 1,170 69,000
2004/11/29 990 999 980 999 6,000
2004/11/26 990 990 990 990 2,000
2004/11/25 1,010 1,010 950 1,000 8,000
2004/11/24 1,051 1,051 1,030 1,050 4,000
2004/11/22 1,085 1,085 1,085 1,085 2,000
2004/11/18 1,090 1,090 1,085 1,085 2,000
2004/11/17 1,145 1,145 1,135 1,135 2,000
2004/11/16 1,061 1,140 1,061 1,120 127,000
2004/11/15 1,015 1,055 1,015 1,050 4,000
2004/11/12 1,022 1,022 1,003 1,015 8,000
2004/11/11 1,070 1,070 1,020 1,020 6,000
2004/11/10 1,100 1,110 1,100 1,110 5,000
2004/11/09 1,120 1,120 1,120 1,120 2,000
2004/11/08 1,100 1,150 1,100 1,121 4,000
2004/11/05 1,135 1,150 1,100 1,100 7,000
2004/11/04 1,179 1,179 1,140 1,140 3,000
2004/11/02 1,198 1,199 1,198 1,199 3,000
2004/10/29 1,221 1,221 1,221 1,221 3,000
2004/10/28 1,161 1,161 1,161 1,161 1,000
2004/10/27 1,161 1,161 1,161 1,161 1,000
2004/10/25 1,200 1,200 1,159 1,199 5,000
2004/10/22 1,220 1,220 1,200 1,201 3,000
2004/10/21 1,250 1,250 1,250 1,250 4,000
2004/10/20 1,261 1,261 1,260 1,260 2,000
2004/10/19 1,290 1,290 1,290 1,290 3,000
2004/10/15 1,290 1,290 1,290 1,290 4,000
2004/10/14 1,300 1,300 1,290 1,290 2,000
2004/10/13 1,300 1,300 1,290 1,300 6,000
2004/10/12 1,300 1,300 1,290 1,290 4,000
2004/10/08 1,300 1,300 1,260 1,300 11,000
2004/10/07 1,285 1,300 1,285 1,300 8,000
2004/10/06 1,240 1,272 1,240 1,272 6,000
2004/10/05 1,200 1,250 1,200 1,250 4,000
2004/10/04 1,171 1,171 1,171 1,171 1,000
2004/10/01 1,151 1,170 1,151 1,170 2,000
2004/09/30 1,200 1,200 1,200 1,200 1,000
2004/09/29 1,252 1,252 1,160 1,160 15,000
2004/09/28 1,270 1,270 1,251 1,251 10,000
2004/09/27 1,260 1,260 1,251 1,255 5,000
2004/09/24 1,260 1,260 1,260 1,260 1,000
2004/09/22 1,251 1,270 1,250 1,252 7,000
2004/09/21 1,270 1,270 1,250 1,250 21,000
2004/09/17 1,261 1,280 1,260 1,280 3,000
2004/09/16 1,254 1,255 1,254 1,254 5,000
2004/09/15 1,270 1,270 1,263 1,263 5,000
2004/09/14 1,254 1,254 1,251 1,251 2,000
2004/09/13 1,280 1,280 1,255 1,280 5,000
2004/09/10 1,290 1,290 1,290 1,290 1,000
2004/09/09 1,300 1,300 1,261 1,280 7,000
2004/09/08 1,300 1,300 1,300 1,300 3,000
2004/09/07 1,290 1,300 1,265 1,265 10,000
2004/09/06 1,270 1,295 1,260 1,295 10,000
2004/09/03 1,301 1,301 1,290 1,290 4,000
2004/09/02 1,300 1,300 1,280 1,300 4,000
2004/09/01 1,261 1,285 1,260 1,285 7,000
2004/08/31 1,285 1,285 1,260 1,260 10,000
2004/08/30 1,297 1,299 1,280 1,280 5,000
2004/08/27 1,315 1,315 1,290 1,299 18,000
2004/08/26 1,315 1,330 1,310 1,315 7,000
2004/08/25 1,320 1,320 1,295 1,306 11,000
2004/08/24 1,355 1,355 1,295 1,300 25,000
2004/08/23 1,450 1,450 1,355 1,355 14,000
2004/08/20 1,510 1,510 1,500 1,500 4,000
2004/08/16 1,500 1,540 1,500 1,540 2,000
2004/08/13 1,565 1,565 1,540 1,550 5,000
2004/08/12 1,620 1,620 1,619 1,620 8,000
2004/08/10 1,430 1,430 1,420 1,420 5,000
2004/08/09 1,340 1,350 1,340 1,350 3,000
2004/08/06 1,380 1,401 1,350 1,350 6,000
2004/08/05 1,390 1,410 1,380 1,400 10,000
2004/08/04 1,430 1,430 1,260 1,300 18,000
2004/08/03 1,523 1,525 1,430 1,430 7,000
2004/08/02 1,541 1,552 1,540 1,552 8,000
2004/07/30 1,580 1,580 1,540 1,540 8,000
2004/07/29 1,579 1,580 1,520 1,520 5,000
2004/07/28 1,521 1,560 1,521 1,530 6,000
2004/07/27 1,670 1,670 1,520 1,520 10,000
2004/07/26 1,640 1,640 1,550 1,555 16,000
2004/07/23 1,558 1,600 1,558 1,581 12,000
2004/07/22 1,500 1,515 1,500 1,512 8,000
2004/07/21 1,561 1,570 1,531 1,560 10,000
2004/07/20 1,690 1,690 1,531 1,531 12,000
2004/07/16 1,450 1,660 1,450 1,660 34,000
2004/07/15 1,570 1,570 1,450 1,460 22,000
2004/07/14 1,610 1,610 1,560 1,560 11,000
2004/07/13 1,630 1,630 1,610 1,610 16,000
2004/07/12 1,658 1,658 1,625 1,630 22,000
2004/07/09 1,602 1,660 1,601 1,657 24,000
2004/07/08 1,672 1,675 1,640 1,648 29,000
2004/07/07 1,651 1,681 1,651 1,660 26,000
2004/07/06 1,757 1,800 1,675 1,680 51,000
2004/07/05 1,703 1,730 1,661 1,730 85,000
2004/07/02 1,760 1,760 1,730 1,730 38,000
2004/07/01 1,823 1,823 1,776 1,778 83,000
2004/06/30 1,850 1,870 1,800 1,802 52,000
2004/06/29 1,778 1,900 1,776 1,810 118,000
2004/06/28 1,790 1,820 1,763 1,778 100,000
2004/06/25 1,900 1,980 1,850 1,850 88,000
2004/06/24 2,330 2,420 1,880 2,010 404,000
2004/06/23 2,250 2,250 2,250 2,250 198,000
2004/06/22 1,850 1,950 1,850 1,950 305,000
2004/06/21 1,450 1,650 1,448 1,650 679,001

このページの先頭へ