【998407】カリパー平均株価
現在値 (--:--)
|
|
--
|
|
前日比 --(--%)
|
|
|
|
2925件中1601~1650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 |
2015/5/8 |
546,767.72
| 546,808.62 |
546,767.72 |
546,796.08 |
0 |
546,796 |
2015/5/7 |
546,379.22
| 547,752.1 |
546,320.95 |
547,213.27 |
0 |
547,213 |
2015/5/6 |
547,670.28
| 547,674.28 |
546,375.82 |
546,379.22 |
0 |
546,379 |
2015/5/5 |
547,580.48
| 547,694.44 |
547,580.48 |
547,670.28 |
0 |
547,670 |
2015/5/4 |
547,748.45
| 547,748.45 |
547,580.48 |
547,580.48 |
0 |
547,580 |
2015/5/1 |
548,049.28
| 548,049.28 |
547,715.11 |
547,748.45 |
0 |
547,748 |
2015/4/30 |
548,593.11
| 548,980.17 |
548,049.28 |
548,049.28 |
0 |
548,049 |
2015/4/29 |
552,073.82
| 552,799.91 |
548,406.59 |
548,420.15 |
0 |
548,420 |
2015/4/28 |
552,036.44
| 552,078.57 |
552,021.14 |
552,078.57 |
0 |
552,079 |
2015/4/27 |
551,828.37
| 552,022.72 |
551,626.67 |
552,022.72 |
0 |
552,023 |
2015/4/24 |
551,336.9
| 551,733.23 |
551,336.9 |
551,733.23 |
0 |
551,733 |
2015/4/23 |
550,832.46
| 551,069.83 |
550,521.8 |
550,521.8 |
0 |
550,522 |
2015/4/22 |
550,811.37
| 550,832.46 |
550,811.37 |
550,832.46 |
0 |
550,832 |
2015/4/21 |
551,023.14
| 551,162.44 |
551,016.99 |
551,162.44 |
0 |
551,162 |
2015/4/20 |
550,546.68
| 551,023.14 |
550,546.68 |
551,023.14 |
0 |
551,023 |
2015/4/17 |
550,496.87
| 550,502.68 |
550,496.87 |
550,502.68 |
0 |
550,503 |
2015/4/16 |
549,927.99
| 550,691.97 |
549,767.47 |
550,496.87 |
0 |
550,497 |
2015/4/15 |
550,590.47
| 550,605.92 |
549,961.86 |
549,963.14 |
0 |
549,963 |
2015/4/14 |
550,807.1
| 550,809.3 |
550,590.47 |
550,590.47 |
0 |
550,590 |
2015/4/13 |
551,213.6
| 551,220.1 |
550,807.1 |
550,807.1 |
0 |
550,807 |
2015/4/10 |
550,990.14
| 551,361.74 |
550,963.49 |
551,216.96 |
0 |
551,217 |
2015/4/9 |
550,991.03
| 551,017.02 |
550,963.66 |
550,990.14 |
0 |
550,990 |
2015/4/8 |
550,696.29
| 550,995.64 |
550,591.9 |
550,991.03 |
0 |
550,991 |
2015/4/7 |
550,696.29
| 550,696.29 |
550,696.29 |
550,696.29 |
0 |
550,696 |
2015/4/6 |
550,838.79
| 550,852.99 |
550,565.64 |
550,685.08 |
0 |
550,685 |
2015/4/3 |
550,777.23
| 550,848.39 |
550,777.23 |
550,848.39 |
0 |
550,848 |
2015/4/2 |
550,423.04
| 550,777.23 |
550,392.57 |
550,777.23 |
0 |
550,777 |
2015/4/1 |
550,580.48
| 550,595.32 |
550,423.04 |
550,423.04 |
0 |
550,423 |
2015/3/31 |
550,728.01
| 550,734.57 |
550,572.23 |
550,580.48 |
0 |
550,580 |
2015/3/30 |
551,099.19
| 551,125.88 |
550,725.44 |
550,728.01 |
0 |
550,728 |
2015/3/27 |
551,913.53
| 552,252.13 |
551,099.19 |
551,099.19 |
0 |
551,099 |
2015/3/26 |
551,801.7
| 551,914.92 |
551,801.7 |
551,913.53 |
0 |
551,914 |
2015/3/25 |
551,366.23
| 551,801.7 |
551,366.23 |
551,801.7 |
0 |
551,802 |
2015/3/24 |
551,099.91
| 551,305.72 |
551,099.91 |
551,305.72 |
0 |
551,306 |
2015/3/23 |
550,798.63
| 551,112.36 |
550,798.63 |
551,099.91 |
0 |
551,100 |
2015/3/20 |
550,619.28
| 550,814.15 |
550,619.28 |
550,814.15 |
0 |
550,814 |
2015/3/19 |
550,642.02
| 550,642.02 |
550,502.01 |
550,619.28 |
0 |
550,619 |
2015/3/18 |
550,864.08
| 550,913.25 |
550,637.58 |
550,668.7 |
0 |
550,669 |
2015/3/17 |
551,418.89
| 551,437.86 |
550,864.08 |
550,864.08 |
0 |
550,864 |
2015/3/16 |
551,735.4
| 551,993.8 |
551,418.89 |
551,418.89 |
0 |
551,419 |
2015/3/13 |
551,265.26
| 551,714.91 |
551,265.26 |
551,714.91 |
0 |
551,715 |
2015/3/12 |
551,252.69
| 551,266.51 |
551,252.69 |
551,266.51 |
0 |
551,267 |
2015/3/11 |
551,309.68
| 551,310.58 |
551,267.6 |
551,277.27 |
0 |
551,277 |
2015/3/10 |
551,590.66
| 551,804.48 |
551,255.24 |
551,257.16 |
0 |
551,257 |
2015/3/9 |
551,854.85
| 552,130.07 |
551,288.89 |
551,587.17 |
0 |
551,587 |
2015/3/6 |
551,722.75
| 551,794.98 |
551,656.85 |
551,794.98 |
0 |
551,795 |
2015/3/5 |
551,618.34
| 551,821.4 |
551,558.16 |
551,722.75 |
0 |
551,723 |
2015/3/4 |
551,299.28
| 551,675.99 |
551,293.27 |
551,618.34 |
0 |
551,618 |
2015/3/3 |
551,347.57
| 551,356.89 |
551,347.57 |
551,356.89 |
0 |
551,357 |
2015/3/2 |
550,578.61
| 551,402.1 |
550,578.61 |
551,402.1 |
0 |
551,402 |
|
|
ブログパーツ |
|
|