【998407】カリパー平均株価
現在値 （--:--）
|
|
--
|
|
前日比 --（--％）
|
|
|
|
3160件中1551～1600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 |
| 2016/6/10 |
1,103,349.28
| 1,103,848.96 |
1,103,348.96 |
1,103,848.96 |
0 |
1,103,849 |
| 2016/6/9 |
1,097,988.36
| 1,103,349.28 |
1,097,988.36 |
1,103,349.28 |
0 |
1,103,349 |
| 2016/6/8 |
1,097,988.36
| 1,097,988.36 |
1,097,988.36 |
1,097,988.36 |
0 |
1,097,988 |
| 2016/6/7 |
1,097,988.36
| 1,097,988.36 |
1,097,988.36 |
1,097,988.36 |
0 |
1,097,988 |
| 2016/6/6 |
1,096,850.18
| 1,097,988.36 |
1,096,850.18 |
1,097,988.36 |
0 |
1,097,988 |
| 2016/6/3 |
1,088,962.29
| 1,096,850.18 |
1,088,962.29 |
1,096,850.18 |
0 |
1,096,850 |
| 2016/6/2 |
1,088,962.29
| 1,088,962.29 |
1,088,962.29 |
1,088,962.29 |
0 |
1,088,962 |
| 2016/6/1 |
1,088,727.32
| 1,088,962.29 |
1,088,727.32 |
1,088,962.29 |
0 |
1,088,962 |
| 2016/5/31 |
1,088,727.32
| 1,088,727.32 |
1,088,727.32 |
1,088,727.32 |
0 |
1,088,727 |
| 2016/5/30 |
1,088,047.12
| 1,088,727.32 |
1,088,047.12 |
1,088,727.32 |
0 |
1,088,727 |
| 2016/5/27 |
1,087,005.24
| 1,088,047.12 |
1,087,005.24 |
1,088,047.12 |
0 |
1,088,047 |
| 2016/5/26 |
1,086,922.97
| 1,087,005.24 |
1,086,922.97 |
1,087,005.24 |
0 |
1,087,005 |
| 2016/5/25 |
1,086,869.6
| 1,086,922.97 |
1,086,869.6 |
1,086,922.97 |
0 |
1,086,923 |
| 2016/5/24 |
1,086,869.6
| 1,086,869.6 |
1,086,869.6 |
1,086,869.6 |
0 |
1,086,870 |
| 2016/5/23 |
1,087,057.09
| 1,087,074.88 |
1,086,869.6 |
1,086,869.6 |
0 |
1,086,870 |
| 2016/5/20 |
1,087,057.09
| 1,087,057.09 |
1,087,057.09 |
1,087,057.09 |
0 |
1,087,057 |
| 2016/5/19 |
1,086,076.44
| 1,087,057.09 |
1,086,076.44 |
1,087,057.09 |
0 |
1,087,057 |
| 2016/5/18 |
1,084,196.03
| 1,085,188.86 |
1,084,196.03 |
1,085,188.86 |
0 |
1,085,189 |
| 2016/5/17 |
1,084,066.48
| 1,084,196.03 |
1,084,066.48 |
1,084,196.03 |
0 |
1,084,196 |
| 2016/5/16 |
1,083,934.58
| 1,084,083.69 |
1,083,934.58 |
1,084,083.69 |
0 |
1,084,084 |
| 2016/5/13 |
1,082,457.02
| 1,082,568.78 |
1,082,357.81 |
1,082,357.81 |
0 |
1,082,358 |
| 2016/5/12 |
1,082,056.04
| 1,082,369.69 |
1,082,056.04 |
1,082,369.69 |
0 |
1,082,370 |
| 2016/5/11 |
1,081,729.01
| 1,082,008.6 |
1,081,729.01 |
1,082,008.6 |
0 |
1,082,009 |
| 2016/5/10 |
1,081,515.48
| 1,081,741.95 |
1,081,515.48 |
1,081,729.01 |
0 |
1,081,729 |
| 2016/5/9 |
1,081,583.9
| 1,081,583.9 |
1,081,515.48 |
1,081,515.48 |
0 |
1,081,515 |
| 2016/5/6 |
1,081,718.42
| 1,081,718.57 |
1,081,582.25 |
1,081,583.9 |
0 |
1,081,584 |
| 2016/5/5 |
1,078,773.84
| 1,082,971.05 |
1,078,758.39 |
1,082,549.25 |
0 |
1,082,549 |
| 2016/5/4 |
1,088,159.82
| 1,088,160 |
1,078,773.84 |
1,078,773.84 |
0 |
1,078,774 |
| 2016/5/3 |
1,088,213.68
| 1,088,213.68 |
1,088,133.63 |
1,088,133.63 |
0 |
1,088,134 |
| 2016/5/2 |
1,087,975.19
| 1,088,325.44 |
1,087,975.19 |
1,088,213.68 |
0 |
1,088,214 |
| 2016/4/29 |
1,088,161.37
| 1,088,161.37 |
1,087,528.46 |
1,087,546.98 |
0 |
1,087,547 |
| 2016/4/28 |
1,088,222.39
| 1,088,257.65 |
1,088,117.52 |
1,088,161.37 |
0 |
1,088,161 |
| 2016/4/27 |
1,087,272.74
| 1,088,293.55 |
1,087,272.74 |
1,088,222.39 |
0 |
1,088,222 |
| 2016/4/26 |
1,087,175.28
| 1,087,255.11 |
1,087,175.28 |
1,087,255.11 |
0 |
1,087,255 |
| 2016/4/25 |
1,086,985.43
| 1,087,095.46 |
1,086,985.43 |
1,087,095.46 |
0 |
1,087,095 |
| 2016/4/22 |
1,088,071.4
| 1,088,071.4 |
1,087,982.45 |
1,087,982.45 |
0 |
1,087,982 |
| 2016/4/21 |
1,087,010.86
| 1,087,082.02 |
1,087,010.86 |
1,087,082.02 |
0 |
1,087,082 |
| 2016/4/20 |
1,086,806.97
| 1,087,010.86 |
1,086,806.97 |
1,087,010.86 |
0 |
1,087,011 |
| 2016/4/19 |
1,084,399.33
| 1,087,157.36 |
1,084,399.33 |
1,087,157.36 |
0 |
1,087,157 |
| 2016/4/18 |
1,084,399.33
| 1,084,399.33 |
1,084,399.33 |
1,084,399.33 |
0 |
1,084,399 |
| 2016/4/15 |
1,084,117.62
| 1,084,207.74 |
1,084,117.62 |
1,084,207.74 |
0 |
1,084,208 |
| 2016/4/14 |
1,084,028.32
| 1,084,117.62 |
1,084,028.32 |
1,084,117.62 |
0 |
1,084,118 |
| 2016/4/13 |
1,084,020.57
| 1,084,045.66 |
1,083,948.27 |
1,083,974.96 |
0 |
1,083,975 |
| 2016/4/12 |
1,083,903.07
| 1,084,020.57 |
1,083,903.07 |
1,084,020.57 |
0 |
1,084,021 |
| 2016/4/11 |
1,083,962.84
| 1,083,970.94 |
1,083,885.29 |
1,083,903.07 |
0 |
1,083,903 |
| 2016/4/8 |
1,083,978.03
| 1,084,300.47 |
1,083,978.03 |
1,084,300.47 |
0 |
1,084,300 |
| 2016/4/7 |
567,596.02
| 1,083,966.28 |
567,570.93 |
1,083,966.28 |
0 |
1,083,966 |
| 2016/4/6 |
567,246.31
| 567,736.58 |
567,246.31 |
567,736.58 |
0 |
567,737 |
| 2016/4/5 |
566,110.26
| 567,408.15 |
566,110.26 |
567,408.15 |
0 |
567,408 |
| 2016/4/4 |
566,097.81
| 566,097.81 |
566,097.81 |
566,097.81 |
0 |
566,098 |
|
|
| ブログパーツ |
|
|
