| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2016/3/28 |
2,702 |
2,727 |
2,696 |
2,727 |
+0.96% |
26,800 |
| 2016/3/25 |
2,682 |
2,714 |
2,681 |
2,701 |
+0.71% |
22,200 |
| 2016/3/24 |
2,654 |
2,700 |
2,653 |
2,682 |
+0.71% |
21,100 |
| 2016/3/23 |
2,650 |
2,670 |
2,632 |
2,663 |
+0.49% |
8,900 |
| 2016/3/22 |
2,565 |
2,650 |
2,565 |
2,650 |
+2.16% |
19,500 |
| 2016/3/18 |
2,565 |
2,596 |
2,550 |
2,594 |
+1.41% |
17,800 |
| 2016/3/17 |
2,567 |
2,580 |
2,552 |
2,558 |
+0.47% |
9,300 |
| 2016/3/16 |
2,589 |
2,611 |
2,540 |
2,546 |
-2.23% |
16,500 |
| 2016/3/15 |
2,630 |
2,639 |
2,593 |
2,604 |
-0.80% |
10,800 |
| 2016/3/14 |
2,661 |
2,673 |
2,604 |
2,625 |
-0.30% |
26,200 |
| 2016/3/11 |
2,600 |
2,649 |
2,600 |
2,633 |
+1.54% |
17,200 |
| 2016/3/10 |
2,562 |
2,618 |
2,562 |
2,593 |
+1.49% |
17,500 |
| 2016/3/9 |
2,561 |
2,573 |
2,530 |
2,555 |
-0.23% |
11,500 |
| 2016/3/8 |
2,560 |
2,587 |
2,511 |
2,561 |
-0.58% |
10,700 |
| 2016/3/7 |
2,574 |
2,586 |
2,557 |
2,576 |
-0.39% |
6,000 |
| 2016/3/4 |
2,625 |
2,625 |
2,528 |
2,586 |
-1.34% |
31,700 |
| 2016/3/3 |
2,636 |
2,638 |
2,595 |
2,621 |
-0.57% |
12,000 |
| 2016/3/2 |
2,652 |
2,700 |
2,620 |
2,636 |
+0.76% |
22,300 |
| 2016/3/1 |
2,589 |
2,647 |
2,589 |
2,616 |
+0.77% |
24,100 |
| 2016/2/29 |
2,692 |
2,700 |
2,596 |
2,596 |
-1.96% |
41,200 |
| 2016/2/26 |
2,570 |
2,659 |
2,570 |
2,648 |
+3.36% |
23,200 |
| 2016/2/25 |
2,484 |
2,575 |
2,484 |
2,562 |
+2.56% |
15,400 |
| 2016/2/24 |
2,540 |
2,579 |
2,470 |
2,498 |
+0.32% |
31,600 |
| 2016/2/23 |
2,581 |
2,586 |
2,473 |
2,490 |
-2.96% |
19,800 |
| 2016/2/22 |
2,477 |
2,587 |
2,477 |
2,566 |
+3.18% |
14,100 |
| 2016/2/19 |
2,501 |
2,522 |
2,459 |
2,487 |
-1.39% |
13,400 |
| 2016/2/18 |
2,590 |
2,596 |
2,492 |
2,522 |
-1.87% |
38,500 |
| 2016/2/17 |
2,547 |
2,578 |
2,517 |
2,570 |
+1.62% |
68,000 |
| 2016/2/16 |
2,635 |
2,650 |
2,529 |
2,529 |
-3.99% |
35,000 |
| 2016/2/15 |
2,600 |
2,670 |
2,567 |
2,634 |
+4.73% |
30,300 |
| 2016/2/12 |
2,480 |
2,556 |
2,480 |
2,515 |
-3.49% |
22,900 |
| 2016/2/10 |
2,652 |
2,698 |
2,550 |
2,606 |
-1.73% |
26,000 |
| 2016/2/9 |
2,730 |
2,730 |
2,626 |
2,652 |
-3.56% |
28,600 |
| 2016/2/8 |
2,628 |
2,757 |
2,628 |
2,750 |
+2.69% |
29,200 |
| 2016/2/5 |
2,601 |
2,698 |
2,570 |
2,678 |
+1.67% |
28,700 |
| 2016/2/4 |
2,601 |
2,694 |
2,601 |
2,634 |
-0.34% |
23,900 |
| 2016/2/3 |
2,573 |
2,650 |
2,569 |
2,643 |
+0.84% |
35,500 |
| 2016/2/2 |
2,520 |
2,623 |
2,515 |
2,621 |
+2.02% |
24,400 |
| 2016/2/1 |
2,522 |
2,580 |
2,508 |
2,569 |
+2.55% |
25,800 |
| 2016/1/29 |
2,422 |
2,507 |
2,422 |
2,505 |
+4.99% |
25,000 |
| 2016/1/28 |
2,447 |
2,447 |
2,385 |
2,386 |
-0.46% |
21,300 |
| 2016/1/27 |
2,386 |
2,401 |
2,374 |
2,397 |
+2.61% |
13,200 |
| 2016/1/26 |
2,399 |
2,399 |
2,334 |
2,336 |
-0.64% |
14,800 |
| 2016/1/25 |
2,368 |
2,372 |
2,305 |
2,351 |
+3.66% |
21,700 |
| 2016/1/22 |
2,186 |
2,275 |
2,186 |
2,268 |
+5.19% |
11,700 |
| 2016/1/21 |
2,180 |
2,265 |
2,156 |
2,156 |
-2.62% |
17,200 |
| 2016/1/20 |
2,292 |
2,330 |
2,214 |
2,214 |
-3.40% |
21,900 |
| 2016/1/19 |
2,317 |
2,335 |
2,287 |
2,292 |
-1.04% |
12,300 |
| 2016/1/18 |
2,296 |
2,323 |
2,292 |
2,316 |
-1.28% |
18,500 |
| 2016/1/15 |
2,377 |
2,407 |
2,340 |
2,346 |
-1.22% |
39,200 |
| 2016/1/14 |
2,402 |
2,414 |
2,344 |
2,375 |
-3.06% |
29,400 |
| 2016/1/13 |
2,500 |
2,522 |
2,439 |
2,450 |
+0.74% |
19,800 |
| 2016/1/12 |
2,570 |
2,577 |
2,430 |
2,432 |
-5.19% |
30,700 |
| 2016/1/8 |
2,499 |
2,598 |
2,486 |
2,565 |
+1.22% |
39,700 |
| 2016/1/7 |
2,488 |
2,537 |
2,469 |
2,534 |
+1.81% |
28,900 |
| 2016/1/6 |
2,451 |
2,516 |
2,450 |
2,489 |
+1.01% |
9,700 |
| 2016/1/5 |
2,408 |
2,540 |
2,408 |
2,464 |
+0.24% |
21,600 |
| 2016/1/4 |
2,537 |
2,537 |
2,455 |
2,458 |
-3.11% |
16,300 |
| 2015/12/30 |
2,510 |
2,541 |
2,510 |
2,537 |
+0.63% |
8,800 |
| 2015/12/29 |
2,500 |
2,551 |
2,496 |
2,521 |
+0.24% |
21,600 |
| 2015/12/28 |
2,510 |
2,522 |
2,448 |
2,515 |
+1.25% |
20,500 |
| 2015/12/25 |
2,475 |
2,526 |
2,475 |
2,484 |
+0.36% |
27,200 |
| 2015/12/24 |
2,482 |
2,500 |
2,459 |
2,475 |
+1.35% |
24,300 |
| 2015/12/22 |
2,490 |
2,490 |
2,417 |
2,442 |
+0.08% |
31,200 |
| 2015/12/21 |
2,291 |
2,480 |
2,291 |
2,440 |
+5.95% |
65,600 |
| 2015/12/18 |
2,344 |
2,374 |
2,303 |
2,303 |
-1.75% |
25,100 |
| 2015/12/17 |
2,299 |
2,346 |
2,280 |
2,344 |
+2.90% |
26,300 |
| 2015/12/16 |
2,232 |
2,280 |
2,232 |
2,278 |
+2.15% |
13,000 |
| 2015/12/15 |
2,274 |
2,297 |
2,230 |
2,230 |
-3.21% |
22,300 |
| 2015/12/14 |
2,300 |
2,309 |
2,270 |
2,304 |
-0.09% |
27,000 |
| 2015/12/11 |
2,314 |
2,314 |
2,292 |
2,306 |
+0.48% |
25,700 |
| 2015/12/10 |
2,264 |
2,303 |
2,264 |
2,295 |
+0.13% |
23,400 |
| 2015/12/9 |
2,310 |
2,310 |
2,270 |
2,292 |
+0.04% |
33,700 |
| 2015/12/8 |
2,315 |
2,315 |
2,291 |
2,291 |
+0.17% |
6,000 |
| 2015/12/7 |
2,320 |
2,327 |
2,260 |
2,287 |
+0.57% |
22,700 |
| 2015/12/4 |
2,304 |
2,304 |
2,266 |
2,274 |
-1.73% |
12,300 |
| 2015/12/3 |
2,265 |
2,314 |
2,264 |
2,314 |
+1.14% |
20,700 |
| 2015/12/2 |
2,297 |
2,297 |
2,256 |
2,288 |
-0.44% |
49,700 |
| 2015/11/30 |
2,277 |
2,345 |
2,276 |
2,298 |
-0.04% |
105,500 |
| 2015/11/27 |
2,310 |
2,310 |
2,263 |
2,299 |
+0.22% |
21,900 |
| 2015/11/26 |
2,295 |
2,300 |
2,264 |
2,294 |
+0.44% |
14,200 |
| 2015/11/25 |
2,290 |
2,290 |
2,263 |
2,284 |
-0.09% |
26,600 |
| 2015/11/24 |
2,311 |
2,311 |
2,269 |
2,286 |
-0.13% |
32,200 |
| 2015/11/20 |
2,310 |
2,330 |
2,276 |
2,289 |
+0.04% |
29,600 |
| 2015/11/19 |
2,320 |
2,321 |
2,278 |
2,288 |
-1.42% |
25,100 |
| 2015/11/18 |
2,382 |
2,382 |
2,300 |
2,321 |
-0.47% |
16,900 |
| 2015/11/17 |
2,337 |
2,358 |
2,318 |
2,332 |
-0.17% |
17,500 |
| 2015/11/16 |
2,362 |
2,362 |
2,318 |
2,336 |
-1.18% |
12,700 |
| 2015/11/13 |
2,360 |
2,378 |
2,345 |
2,364 |
+1.37% |
24,600 |
| 2015/11/12 |
2,377 |
2,378 |
2,330 |
2,332 |
-1.73% |
24,200 |
| 2015/11/11 |
2,344 |
2,381 |
2,344 |
2,373 |
+2.33% |
24,600 |
| 2015/11/10 |
2,319 |
2,340 |
2,305 |
2,319 |
-0.22% |
17,800 |
| 2015/11/9 |
2,359 |
2,359 |
2,300 |
2,324 |
+1.13% |
26,200 |
| 2015/11/6 |
2,272 |
2,323 |
2,236 |
2,298 |
+3.19% |
33,100 |
| 2015/11/5 |
2,220 |
2,249 |
2,213 |
2,227 |
+0.23% |
15,800 |
| 2015/11/4 |
2,258 |
2,258 |
2,200 |
2,222 |
-0.63% |
41,700 |
| 2015/11/2 |
2,223 |
2,251 |
2,204 |
2,236 |
+0.54% |
48,200 |
| 2015/10/30 |
2,166 |
2,240 |
2,166 |
2,224 |
+2.82% |
48,300 |
| 2015/10/29 |
2,180 |
2,193 |
2,163 |
2,163 |
-1.05% |
39,500 |
| 2015/10/28 |
2,191 |
2,200 |
2,165 |
2,186 |
-0.36% |
41,000 |
| 2015/10/27 |
2,226 |
2,240 |
2,194 |
2,194 |
-2.96% |
64,100 |
| 2015/10/26 |
2,280 |
2,293 |
2,246 |
2,261 |
-0.83% |
56,500 |
| 2015/10/23 |
2,260 |
2,282 |
2,252 |
2,280 |
+0.97% |
36,700 |
| 2015/10/22 |
2,235 |
2,275 |
2,231 |
2,258 |
+0.98% |
75,000 |
| 2015/10/21 |
2,206 |
2,241 |
2,206 |
2,236 |
+0.58% |
44,800 |
| 2015/10/20 |
2,230 |
2,257 |
2,218 |
2,223 |
-0.27% |
30,400 |
| 2015/10/19 |
2,221 |
2,239 |
2,220 |
2,229 |
+0.00% |
26,900 |
| 2015/10/16 |
2,232 |
2,252 |
2,215 |
2,229 |
-0.67% |
42,300 |
| 2015/10/15 |
2,235 |
2,254 |
2,226 |
2,244 |
-0.44% |
50,900 |
| 2015/10/14 |
2,270 |
2,275 |
2,247 |
2,254 |
-1.27% |
47,900 |
| 2015/10/13 |
2,250 |
2,289 |
2,244 |
2,283 |
+1.15% |
85,100 |
| 2015/10/9 |
2,220 |
2,264 |
2,197 |
2,257 |
+1.76% |
56,400 |
| 2015/10/8 |
2,255 |
2,268 |
2,218 |
2,218 |
-1.51% |
41,800 |
| 2015/10/7 |
2,275 |
2,275 |
2,210 |
2,252 |
-1.49% |
54,500 |
| 2015/10/6 |
2,321 |
2,338 |
2,270 |
2,286 |
-0.52% |
111,500 |
| 2015/10/5 |
2,289 |
2,315 |
2,260 |
2,298 |
+2.04% |
80,500 |
| 2015/10/2 |
2,359 |
2,360 |
2,245 |
2,252 |
-3.26% |
146,800 |
| 2015/9/30 |
2,280 |
2,338 |
2,271 |
2,328 |
+3.37% |
45,000 |
| 2015/9/29 |
2,270 |
2,305 |
2,252 |
2,252 |
-2.30% |
31,200 |
| 2015/9/28 |
2,253 |
2,316 |
2,253 |
2,305 |
+0.74% |
71,300 |
| 2015/9/25 |
2,303 |
2,344 |
2,265 |
2,288 |
-1.00% |
57,300 |
| 2015/9/24 |
2,257 |
2,338 |
2,257 |
2,311 |
+1.99% |
61,700 |
| 2015/9/18 |
2,281 |
2,313 |
2,261 |
2,266 |
-1.90% |
124,700 |
|
![米久 [上場廃止企業] 株価 チャート](/chart/s=2290/volb=1/e=241101.png)
