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
2010/12/30 169 169 169 169 11,000
2010/12/29 170 171 169 169 10,000
2010/12/28 167 168 166 168 15,000
2010/12/27 168 168 167 168 13,000
2010/12/24 165 167 165 167 8,000
2010/12/22 168 168 168 168 1,000
2010/12/21 165 168 162 168 10,000
2010/12/20 163 165 163 165 13,000
2010/12/17 163 163 163 163 1,000
2010/12/16 162 162 162 162 1,000
2010/12/15 163 163 162 163 4,000
2010/12/14 162 162 160 160 8,000
2010/12/13 161 161 161 161 5,000
2010/12/10 161 161 161 161 1,000
2010/12/09 163 165 163 163 14,000
2010/12/08 165 166 165 165 5,000
2010/12/07 0 0 0 165 0
2010/12/06 0 0 0 165 0
2010/12/03 167 167 165 165 2,000
2010/12/02 164 164 164 164 1,000
2010/12/01 167 167 164 164 10,000
2010/11/30 169 169 167 167 11,000
2010/11/29 166 169 166 169 5,000
2010/11/26 165 166 161 162 7,000
2010/11/25 162 163 162 162 5,000
2010/11/24 165 165 162 162 8,000
2010/11/22 163 163 163 163 2,000
2010/11/19 162 162 162 162 1,000
2010/11/18 163 163 163 163 3,000
2010/11/17 162 162 162 162 1,000
2010/11/16 162 162 162 162 2,000
2010/11/15 162 162 162 162 1,000
2010/11/12 158 158 158 158 1,000
2010/11/11 157 161 157 161 3,000
2010/11/10 0 0 0 157 0
2010/11/09 0 0 0 157 0
2010/11/08 157 157 157 157 1,000
2010/11/05 0 0 0 155 0
2010/11/04 162 162 155 155 6,000
2010/11/02 0 0 0 170 0
2010/11/01 170 170 164 170 15,000
2010/10/29 162 162 158 162 19,000
2010/10/28 155 157 155 157 3,000
2010/10/27 0 0 0 150 0
2010/10/26 152 152 150 150 7,000
2010/10/25 153 155 153 155 3,000
2010/10/22 0 0 0 150 0
2010/10/21 0 0 0 150 0
2010/10/20 150 150 150 150 3,000
2010/10/19 151 153 151 153 2,000
2010/10/18 152 153 150 150 11,000
2010/10/15 167 167 162 162 84,000
2010/10/14 0 0 0 167 0
2010/10/13 167 167 167 167 1,000
2010/10/12 0 0 0 169 0
2010/10/08 162 169 162 169 3,000
2010/10/07 165 165 164 164 2,000
2010/10/06 170 170 170 170 4,000
2010/10/05 169 169 167 167 2,000
2010/10/04 165 165 165 165 1,000
2010/10/01 170 170 167 169 11,000
2010/09/30 166 166 163 166 12,000
2010/09/29 161 161 160 160 5,000
2010/09/28 0 0 0 155 0
2010/09/27 155 155 155 155 1,000
2010/09/24 158 158 158 158 4,000
2010/09/22 0 0 0 158 0
2010/09/21 158 158 158 158 2,000
2010/09/17 0 0 0 163 0
2010/09/16 163 163 162 163 3,000
2010/09/15 159 163 159 163 2,000
2010/09/14 158 160 158 160 2,000
2010/09/13 0 0 0 160 0
2010/09/10 0 0 0 160 0
2010/09/09 0 0 0 160 0
2010/09/08 160 160 159 160 3,000
2010/09/07 0 0 0 164 0
2010/09/06 0 0 0 164 0
2010/09/03 164 164 164 164 3,000
2010/09/02 171 171 166 166 20,000
2010/09/01 162 162 159 161 12,000
2010/08/31 156 156 153 154 4,000
2010/08/30 158 158 157 157 13,000
2010/08/27 150 150 150 150 1,000
2010/08/26 148 150 146 147 43,000
2010/08/25 149 150 149 149 8,000
2010/08/24 146 151 146 149 25,000
2010/08/23 152 152 150 150 6,000
2010/08/20 152 157 152 155 33,000
2010/08/19 162 162 162 162 2,000
2010/08/18 162 162 162 162 16,000
2010/08/17 160 160 160 160 12,000
2010/08/16 160 160 160 160 1,000
2010/08/13 163 163 163 163 1,000
2010/08/12 164 164 164 164 1,000
2010/08/11 164 164 164 164 2,000
2010/08/10 166 166 166 166 1,000
2010/08/09 167 167 165 165 5,000
2010/08/06 0 0 0 167 0
2010/08/05 169 169 167 167 3,000
2010/08/04 170 170 167 167 3,000
2010/08/03 170 172 170 172 3,000
2010/08/02 172 172 171 172 13,000
2010/07/30 171 171 170 170 12,000
2010/07/29 168 173 168 173 4,000
2010/07/28 169 170 168 168 6,000
2010/07/27 169 169 168 168 4,000
2010/07/26 0 0 0 167 0
2010/07/23 170 170 167 167 2,000
2010/07/22 170 170 169 169 9,000
2010/07/21 170 170 169 169 2,000
2010/07/20 168 170 168 170 5,000
2010/07/16 170 170 169 169 3,000
2010/07/15 175 175 174 174 4,000
2010/07/14 174 175 174 175 5,000
2010/07/13 0 0 0 174 0
2010/07/12 175 175 174 174 2,000
2010/07/09 175 175 173 173 5,000
2010/07/08 171 171 170 170 6,000
2010/07/07 173 176 171 171 3,000
2010/07/06 0 0 0 173 0
2010/07/05 0 0 0 173 0
2010/07/02 172 173 172 173 2,000
2010/07/01 175 175 172 172 12,000
2010/06/30 175 177 171 176 12,000
2010/06/29 181 181 179 180 16,000
2010/06/28 176 182 175 182 97,000
2010/06/25 177 183 176 177 277,000
2010/06/24 190 191 189 189 40,000
2010/06/23 190 191 190 190 11,000
2010/06/22 191 191 190 190 8,000
2010/06/21 191 191 190 191 8,000
2010/06/18 189 190 189 190 8,000
2010/06/17 191 191 191 191 4,000
2010/06/16 191 192 190 190 11,000
2010/06/15 191 191 191 191 7,000
2010/06/14 189 190 188 190 5,000
2010/06/11 189 189 189 189 1,000
2010/06/10 190 190 190 190 3,000
2010/06/09 191 191 190 191 3,000
2010/06/08 190 190 189 189 9,000
2010/06/07 191 191 189 190 8,000
2010/06/04 192 192 191 191 4,000
2010/06/03 189 190 188 189 15,000
2010/06/02 188 191 188 189 3,000
2010/06/01 186 188 186 188 14,000
2010/05/31 188 190 188 188 19,000
2010/05/28 186 191 186 191 26,000
2010/05/27 182 182 181 182 5,000
2010/05/26 182 182 181 181 5,000
2010/05/25 190 190 179 182 29,000
2010/05/24 182 215 182 193 39,000
2010/05/21 183 184 180 183 21,000
2010/05/20 185 186 185 185 11,000
2010/05/19 182 182 181 182 6,000
2010/05/18 183 183 183 183 5,000
2010/05/17 188 188 182 184 5,000
2010/05/14 184 188 184 188 5,000
2010/05/13 189 189 188 188 7,000
2010/05/12 185 185 185 185 2,000
2010/05/11 189 191 188 188 6,000
2010/05/10 180 187 180 187 10,000
2010/05/07 187 189 181 181 18,000
2010/05/06 194 195 191 191 20,000
2010/04/30 195 196 194 195 14,000
2010/04/28 198 198 194 195 11,000
2010/04/27 197 198 197 198 8,000
2010/04/26 190 195 190 195 9,000
2010/04/23 188 189 188 189 4,000
2010/04/22 189 189 188 188 5,000
2010/04/21 186 189 186 189 5,000
2010/04/20 190 191 184 184 40,000
2010/04/19 196 197 193 193 7,000
2010/04/16 198 198 197 197 91,000
2010/04/15 198 199 195 197 14,000
2010/04/14 197 199 197 197 8,000
2010/04/13 194 196 193 193 4,000
2010/04/12 192 196 192 194 10,000
2010/04/09 191 191 190 191 5,000
2010/04/08 190 192 187 192 12,000
2010/04/07 192 193 190 193 11,000
2010/04/06 185 190 185 190 20,000
2010/04/05 174 198 174 184 22,000
2010/04/02 168 176 168 171 20,000
2010/04/01 167 170 167 167 21,000
2010/03/31 163 163 161 162 13,000
2010/03/30 164 165 162 163 36,000
2010/03/29 154 158 154 157 26,000
2010/03/26 152 153 150 153 15,000
2010/03/25 151 152 151 152 4,000
2010/03/24 153 154 151 151 12,000
2010/03/19 153 153 150 150 12,000
2010/03/18 152 152 152 152 2,000
2010/03/17 152 152 152 152 6,000
2010/03/16 152 152 151 151 12,000
2010/03/15 153 153 150 150 15,000
2010/03/12 150 151 150 150 9,000
2010/03/11 148 149 148 149 4,000
2010/03/10 150 150 147 147 15,000
2010/03/09 150 150 149 149 8,000
2010/03/08 149 149 149 149 3,000
2010/03/05 151 151 149 149 13,000
2010/03/04 154 154 150 150 14,000
2010/03/03 153 153 153 153 2,000
2010/03/02 159 159 154 155 24,000
2010/03/01 150 150 149 149 11,000
2010/02/26 150 151 149 151 17,000
2010/02/25 149 150 148 150 6,000
2010/02/24 148 148 147 148 5,000
2010/02/22 149 150 148 150 6,000
2010/02/19 148 148 148 148 1,000
2010/02/18 149 149 148 149 3,000
2010/02/17 149 149 149 149 1,000
2010/02/16 149 149 149 149 4,000
2010/02/15 150 150 149 149 3,000
2010/02/12 149 149 149 149 4,000
2010/02/10 149 149 149 149 1,000
2010/02/09 150 150 150 150 1,000
2010/02/08 150 151 149 149 4,000
2010/02/05 150 150 150 150 2,000
2010/02/04 150 151 150 150 5,000
2010/02/03 148 148 148 148 7,000
2010/02/02 150 150 150 150 1,000
2010/02/01 147 150 147 148 15,000
2010/01/29 150 151 149 151 16,000
2010/01/28 148 150 148 150 10,000
2010/01/27 149 149 147 147 10,000
2010/01/26 149 150 148 148 4,000
2010/01/22 146 147 146 147 6,000
2010/01/20 150 150 150 150 2,000
2010/01/19 150 150 150 150 5,000
2010/01/18 152 152 150 151 6,000
2010/01/15 148 152 148 148 9,000
2010/01/14 149 149 146 146 12,000
2010/01/13 148 148 148 148 5,000
2010/01/12 153 153 148 148 25,000
2010/01/08 148 149 148 148 5,000
2010/01/07 146 147 145 147 3,000
2010/01/06 148 148 145 146 5,000
2010/01/05 150 151 148 148 18,000
2010/01/04 160 160 150 153 67,000

このページの先頭へ