【998407】カリパー平均株価
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
|
|
3160件中1501～1550件を表示しています。
| 株価時系列データ [デイリー] |
| 日付 |
始値 |
高値 |
安値 |
終値 |
出来高 |
調整後終値 |
| 2016/8/19 |
2,196,130.2
| 2,196,609.16 |
2,196,130.2 |
2,196,591.38 |
0 |
2,196,591 |
| 2016/8/18 |
2,196,149.36
| 2,196,149.36 |
2,196,149.36 |
2,196,149.36 |
0 |
2,196,149 |
| 2016/8/17 |
2,182,835.41
| 2,196,149.36 |
2,182,835.41 |
2,196,149.36 |
0 |
2,196,149 |
| 2016/8/16 |
2,182,404.35
| 2,182,675.76 |
2,182,404.35 |
2,182,675.76 |
0 |
2,182,676 |
| 2016/8/15 |
1,446,028.89
| 2,182,416.82 |
1,446,028.89 |
2,182,416.82 |
0 |
2,182,417 |
| 2016/8/12 |
1,446,025.67
| 1,446,027.28 |
1,446,025.67 |
1,446,027.28 |
0 |
1,446,027 |
| 2016/8/11 |
1,443,169.51
| 1,446,028.57 |
1,442,945.07 |
1,446,025.67 |
0 |
1,446,026 |
| 2016/8/10 |
1,443,361.09
| 1,443,361.09 |
1,443,361.09 |
1,443,361.09 |
0 |
1,443,361 |
| 2016/8/9 |
1,443,584.61
| 1,443,696.37 |
1,443,361.09 |
1,443,361.09 |
0 |
1,443,361 |
| 2016/8/8 |
1,443,357.66
| 1,443,584.61 |
1,443,357.66 |
1,443,584.61 |
0 |
1,443,585 |
| 2016/8/5 |
1,365,423.06
| 1,365,423.06 |
1,365,423.06 |
1,365,423.06 |
0 |
1,365,423 |
| 2016/8/4 |
1,361,483.05
| 1,365,423.06 |
1,361,483.05 |
1,365,423.06 |
0 |
1,365,423 |
| 2016/8/3 |
1,361,562.88
| 1,361,562.88 |
1,361,562.88 |
1,361,562.88 |
0 |
1,361,563 |
| 2016/8/2 |
1,361,674.64
| 1,361,674.64 |
1,361,674.64 |
1,361,674.64 |
0 |
1,361,675 |
| 2016/8/1 |
1,361,339.37
| 1,361,674.64 |
1,361,339.37 |
1,361,674.64 |
0 |
1,361,675 |
| 2016/7/29 |
1,361,387.26
| 1,361,387.26 |
1,361,387.26 |
1,361,387.26 |
0 |
1,361,387 |
| 2016/7/28 |
1,361,387.26
| 1,361,387.26 |
1,361,387.26 |
1,361,387.26 |
0 |
1,361,387 |
| 2016/7/27 |
1,361,387.26
| 1,361,387.26 |
1,361,387.26 |
1,361,387.26 |
0 |
1,361,387 |
| 2016/7/26 |
1,361,387.26
| 1,361,387.26 |
1,361,387.26 |
1,361,387.26 |
0 |
1,361,387 |
| 2016/7/25 |
1,361,387.26
| 1,361,387.26 |
1,361,387.26 |
1,361,387.26 |
0 |
1,361,387 |
| 2016/7/22 |
1,361,484.65
| 1,361,532.55 |
1,361,484.65 |
1,361,532.55 |
0 |
1,361,533 |
| 2016/7/21 |
1,361,526.59
| 1,361,526.59 |
1,361,526.59 |
1,361,526.59 |
0 |
1,361,527 |
| 2016/7/20 |
1,355,401.67
| 1,361,526.59 |
1,355,401.67 |
1,361,526.59 |
0 |
1,361,527 |
| 2016/7/19 |
1,355,571.03
| 1,355,571.03 |
1,355,401.67 |
1,355,401.67 |
0 |
1,355,402 |
| 2016/7/18 |
1,355,498.56
| 1,355,817.43 |
1,355,372.71 |
1,355,571.03 |
0 |
1,355,571 |
| 2016/7/15 |
1,346,220.08
| 1,349,483.65 |
1,346,220.08 |
1,349,369.74 |
0 |
1,349,370 |
| 2016/7/14 |
1,346,220.08
| 1,346,220.08 |
1,346,220.08 |
1,346,220.08 |
0 |
1,346,220 |
| 2016/7/13 |
1,331,754.12
| 1,346,220.08 |
1,331,754.12 |
1,346,220.08 |
0 |
1,346,220 |
| 2016/7/12 |
1,326,235.87
| 1,331,925.71 |
1,326,235.87 |
1,331,913.77 |
0 |
1,331,914 |
| 2016/7/11 |
1,326,342.8
| 1,326,342.8 |
1,326,235.87 |
1,326,235.87 |
0 |
1,326,236 |
| 2016/7/8 |
1,326,375.92
| 1,326,410.63 |
1,326,342.8 |
1,326,342.8 |
0 |
1,326,343 |
| 2016/7/7 |
1,324,507.36
| 1,326,375.92 |
1,324,507.36 |
1,326,375.92 |
0 |
1,326,376 |
| 2016/7/6 |
1,324,507.36
| 1,324,507.36 |
1,324,507.36 |
1,324,507.36 |
0 |
1,324,507 |
| 2016/7/5 |
1,324,217.26
| 1,324,507.36 |
1,324,217.26 |
1,324,507.36 |
0 |
1,324,507 |
| 2016/7/4 |
1,324,105.5
| 1,324,217.26 |
1,324,105.5 |
1,324,217.26 |
0 |
1,324,217 |
| 2016/7/1 |
1,280,031.87
| 1,280,031.87 |
1,280,031.87 |
1,280,031.87 |
0 |
1,280,032 |
| 2016/6/30 |
1,280,031.87
| 1,280,031.87 |
1,280,031.87 |
1,280,031.87 |
0 |
1,280,032 |
| 2016/6/29 |
1,276,523.18
| 1,276,523.18 |
1,276,523.18 |
1,276,523.18 |
0 |
1,276,523 |
| 2016/6/28 |
1,110,989.33
| 1,127,414.31 |
1,110,989.33 |
1,127,294.57 |
0 |
1,127,295 |
| 2016/6/27 |
1,110,986.11
| 1,110,989.33 |
1,110,986.11 |
1,110,989.33 |
0 |
1,110,989 |
| 2016/6/24 |
1,110,808.22
| 1,110,808.22 |
1,110,808.22 |
1,110,808.22 |
0 |
1,110,808 |
| 2016/6/23 |
1,110,607.64
| 1,110,808.22 |
1,110,607.64 |
1,110,808.22 |
0 |
1,110,808 |
| 2016/6/22 |
1,110,607.64
| 1,110,607.64 |
1,110,607.64 |
1,110,607.64 |
0 |
1,110,608 |
| 2016/6/21 |
1,110,607.64
| 1,110,607.64 |
1,110,607.64 |
1,110,607.64 |
0 |
1,110,608 |
| 2016/6/20 |
1,110,607.64
| 1,110,607.64 |
1,110,607.64 |
1,110,607.64 |
0 |
1,110,608 |
| 2016/6/17 |
1,110,607.64
| 1,110,607.64 |
1,110,607.64 |
1,110,607.64 |
0 |
1,110,608 |
| 2016/6/16 |
1,109,571.31
| 1,109,571.31 |
1,109,571.31 |
1,109,571.31 |
0 |
1,109,571 |
| 2016/6/15 |
1,110,083.23
| 1,110,496.13 |
1,109,491.49 |
1,109,491.49 |
0 |
1,109,491 |
| 2016/6/14 |
1,110,103.97
| 1,110,103.97 |
1,110,082.78 |
1,110,084.53 |
0 |
1,110,085 |
| 2016/6/13 |
1,109,792.77
| 1,110,103.97 |
1,109,792.77 |
1,110,103.97 |
0 |
1,110,104 |
|
|
| ブログパーツ |
|
|
