| 日付 |
始値 |
高値 |
安値 |
終値 |
前日比 |
出来高 |
| 2014/9/25 |
2,115 |
2,273 |
2,115 |
2,269 |
+6.83% |
910,500 |
| 2014/9/24 |
2,114 |
2,126 |
2,113 |
2,124 |
-0.56% |
155,300 |
| 2014/9/22 |
2,134 |
2,158 |
2,125 |
2,136 |
-0.09% |
168,200 |
| 2014/9/19 |
2,126 |
2,141 |
2,120 |
2,138 |
+0.19% |
329,200 |
| 2014/9/18 |
2,147 |
2,148 |
2,121 |
2,134 |
+0.66% |
195,300 |
| 2014/9/17 |
2,120 |
2,144 |
2,114 |
2,120 |
-0.28% |
231,900 |
| 2014/9/16 |
2,123 |
2,137 |
2,116 |
2,126 |
-0.75% |
172,500 |
| 2014/9/12 |
2,165 |
2,179 |
2,128 |
2,142 |
-1.06% |
430,400 |
| 2014/9/11 |
2,179 |
2,223 |
2,154 |
2,165 |
-0.37% |
467,000 |
| 2014/9/10 |
2,139 |
2,179 |
2,132 |
2,173 |
+0.98% |
293,400 |
| 2014/9/9 |
2,124 |
2,183 |
2,097 |
2,152 |
+0.94% |
546,100 |
| 2014/9/8 |
2,138 |
2,142 |
2,116 |
2,132 |
-0.51% |
225,600 |
| 2014/9/5 |
2,156 |
2,165 |
2,120 |
2,143 |
-1.15% |
417,000 |
| 2014/9/4 |
2,223 |
2,226 |
2,156 |
2,168 |
-2.78% |
542,300 |
| 2014/9/3 |
2,286 |
2,286 |
2,223 |
2,230 |
-2.53% |
388,700 |
| 2014/9/2 |
2,310 |
2,312 |
2,282 |
2,288 |
-0.91% |
265,100 |
| 2014/9/1 |
2,330 |
2,330 |
2,295 |
2,309 |
-0.09% |
371,500 |
| 2014/8/29 |
2,339 |
2,342 |
2,309 |
2,311 |
-1.20% |
391,200 |
| 2014/8/28 |
2,380 |
2,394 |
2,326 |
2,339 |
-2.83% |
390,300 |
| 2014/8/27 |
2,392 |
2,419 |
2,375 |
2,407 |
+1.26% |
314,300 |
| 2014/8/26 |
2,400 |
2,405 |
2,371 |
2,377 |
-0.71% |
234,600 |
| 2014/8/25 |
2,435 |
2,440 |
2,386 |
2,394 |
-0.75% |
201,200 |
| 2014/8/22 |
2,437 |
2,458 |
2,403 |
2,412 |
-0.62% |
261,500 |
| 2014/8/21 |
2,430 |
2,440 |
2,400 |
2,427 |
+0.29% |
420,800 |
| 2014/8/20 |
2,384 |
2,427 |
2,375 |
2,420 |
+2.20% |
368,500 |
| 2014/8/19 |
2,368 |
2,368 |
2,331 |
2,368 |
+0.55% |
191,300 |
| 2014/8/18 |
2,370 |
2,385 |
2,345 |
2,355 |
-0.84% |
180,800 |
| 2014/8/15 |
2,390 |
2,418 |
2,349 |
2,375 |
-0.29% |
443,100 |
| 2014/8/14 |
2,350 |
2,411 |
2,345 |
2,382 |
+1.75% |
590,500 |
| 2014/8/13 |
2,360 |
2,360 |
2,331 |
2,341 |
-1.43% |
195,000 |
| 2014/8/12 |
2,385 |
2,416 |
2,369 |
2,375 |
-0.84% |
215,600 |
| 2014/8/11 |
2,388 |
2,397 |
2,339 |
2,395 |
+1.66% |
358,600 |
| 2014/8/8 |
2,355 |
2,420 |
2,315 |
2,356 |
+0.00% |
888,200 |
| 2014/8/7 |
2,349 |
2,361 |
2,293 |
2,356 |
-0.08% |
888,300 |
| 2014/8/6 |
2,417 |
2,430 |
2,352 |
2,358 |
-0.38% |
380,300 |
| 2014/8/5 |
2,430 |
2,430 |
2,367 |
2,367 |
-1.91% |
256,800 |
| 2014/8/4 |
2,401 |
2,430 |
2,370 |
2,413 |
+0.63% |
264,700 |
| 2014/8/1 |
2,428 |
2,443 |
2,397 |
2,398 |
-2.32% |
307,100 |
| 2014/7/31 |
2,481 |
2,498 |
2,453 |
2,455 |
-1.01% |
200,900 |
| 2014/7/30 |
2,505 |
2,521 |
2,477 |
2,480 |
-1.20% |
224,000 |
| 2014/7/29 |
2,538 |
2,545 |
2,505 |
2,510 |
-1.30% |
223,100 |
| 2014/7/28 |
2,534 |
2,565 |
2,519 |
2,543 |
+0.63% |
468,000 |
| 2014/7/25 |
2,523 |
2,540 |
2,480 |
2,527 |
+1.53% |
705,200 |
| 2014/7/24 |
2,415 |
2,498 |
2,405 |
2,489 |
+4.10% |
573,600 |
| 2014/7/23 |
2,391 |
2,432 |
2,383 |
2,391 |
+0.00% |
365,200 |
| 2014/7/22 |
2,405 |
2,412 |
2,374 |
2,391 |
-0.91% |
693,900 |
| 2014/7/18 |
2,419 |
2,458 |
2,406 |
2,413 |
-1.75% |
363,900 |
| 2014/7/17 |
2,506 |
2,514 |
2,455 |
2,456 |
-2.00% |
306,000 |
| 2014/7/16 |
2,533 |
2,537 |
2,500 |
2,506 |
-0.95% |
202,600 |
| 2014/7/15 |
2,529 |
2,537 |
2,501 |
2,530 |
+0.24% |
211,500 |
| 2014/7/14 |
2,463 |
2,524 |
2,463 |
2,524 |
+2.77% |
295,400 |
| 2014/7/11 |
2,460 |
2,468 |
2,424 |
2,456 |
-0.69% |
226,600 |
| 2014/7/10 |
2,478 |
2,510 |
2,467 |
2,473 |
+0.28% |
510,100 |
| 2014/7/9 |
2,549 |
2,549 |
2,445 |
2,466 |
-3.93% |
1,042,400 |
| 2014/7/8 |
2,620 |
2,620 |
2,560 |
2,567 |
-2.17% |
508,700 |
| 2014/7/7 |
2,662 |
2,668 |
2,614 |
2,624 |
-1.28% |
278,400 |
| 2014/7/4 |
2,670 |
2,681 |
2,636 |
2,658 |
+0.00% |
231,500 |
| 2014/7/3 |
2,714 |
2,716 |
2,652 |
2,658 |
-1.37% |
269,700 |
| 2014/7/2 |
2,700 |
2,704 |
2,683 |
2,695 |
+0.48% |
243,800 |
| 2014/7/1 |
2,670 |
2,705 |
2,662 |
2,682 |
+0.52% |
275,800 |
| 2014/6/30 |
2,620 |
2,674 |
2,598 |
2,668 |
+2.34% |
298,000 |
| 2014/6/27 |
2,669 |
2,669 |
2,592 |
2,607 |
-1.73% |
592,400 |
| 2014/6/26 |
2,651 |
2,670 |
2,638 |
2,653 |
+0.00% |
180,600 |
| 2014/6/25 |
2,707 |
2,710 |
2,653 |
2,653 |
-1.99% |
301,000 |
| 2014/6/24 |
2,708 |
2,720 |
2,669 |
2,707 |
+0.19% |
219,200 |
| 2014/6/23 |
2,740 |
2,751 |
2,690 |
2,702 |
-0.81% |
326,000 |
| 2014/6/20 |
2,779 |
2,781 |
2,713 |
2,724 |
-2.05% |
362,700 |
| 2014/6/19 |
2,818 |
2,820 |
2,761 |
2,781 |
-0.96% |
236,500 |
| 2014/6/18 |
2,832 |
2,860 |
2,801 |
2,808 |
-0.78% |
213,400 |
| 2014/6/17 |
2,816 |
2,850 |
2,816 |
2,830 |
+0.57% |
169,500 |
| 2014/6/16 |
2,847 |
2,888 |
2,805 |
2,814 |
-1.26% |
322,100 |
| 2014/6/13 |
2,839 |
2,860 |
2,820 |
2,850 |
+1.28% |
308,700 |
| 2014/6/12 |
2,783 |
2,829 |
2,780 |
2,814 |
-0.46% |
240,100 |
| 2014/6/11 |
2,746 |
2,832 |
2,731 |
2,827 |
+2.58% |
389,000 |
| 2014/6/10 |
2,788 |
2,870 |
2,751 |
2,756 |
+0.11% |
792,700 |
| 2014/6/9 |
2,757 |
2,784 |
2,723 |
2,753 |
+0.36% |
243,600 |
| 2014/6/6 |
2,750 |
2,766 |
2,731 |
2,743 |
+0.00% |
257,300 |
| 2014/6/5 |
2,739 |
2,770 |
2,718 |
2,743 |
-0.18% |
391,800 |
| 2014/6/4 |
2,693 |
2,756 |
2,673 |
2,748 |
+1.63% |
461,300 |
| 2014/6/3 |
2,714 |
2,719 |
2,661 |
2,704 |
+0.07% |
401,200 |
| 2014/6/2 |
2,691 |
2,717 |
2,677 |
2,702 |
+1.08% |
374,200 |
| 2014/5/30 |
2,665 |
2,711 |
2,632 |
2,673 |
+0.30% |
445,600 |
| 2014/5/29 |
2,643 |
2,679 |
2,621 |
2,665 |
+0.34% |
306,200 |
| 2014/5/28 |
2,578 |
2,656 |
2,561 |
2,656 |
+2.87% |
560,200 |
| 2014/5/27 |
2,630 |
2,636 |
2,575 |
2,582 |
-2.20% |
581,000 |
| 2014/5/26 |
2,650 |
2,672 |
2,630 |
2,640 |
+0.53% |
361,500 |
| 2014/5/23 |
2,580 |
2,635 |
2,580 |
2,626 |
+1.43% |
429,400 |
| 2014/5/22 |
2,576 |
2,621 |
2,550 |
2,589 |
+1.53% |
497,300 |
| 2014/5/21 |
2,530 |
2,597 |
2,525 |
2,550 |
-0.66% |
702,700 |
| 2014/5/20 |
2,683 |
2,700 |
2,520 |
2,567 |
-3.02% |
1,679,300 |
| 2014/5/19 |
2,869 |
2,880 |
2,639 |
2,647 |
-9.26% |
1,298,000 |
| 2014/5/16 |
2,948 |
3,015 |
2,901 |
2,917 |
-1.85% |
1,715,700 |
| 2014/5/15 |
2,848 |
3,040 |
2,807 |
2,972 |
+6.22% |
3,491,300 |
| 2014/5/14 |
2,898 |
2,920 |
2,725 |
2,798 |
+9.04% |
5,376,500 |
| 2014/5/13 |
2,559 |
2,595 |
2,505 |
2,566 |
+2.52% |
469,400 |
| 2014/5/12 |
2,600 |
2,600 |
2,494 |
2,503 |
-3.06% |
657,900 |
| 2014/5/9 |
2,630 |
2,660 |
2,557 |
2,582 |
-2.71% |
782,300 |
| 2014/5/8 |
2,790 |
2,811 |
2,651 |
2,654 |
-4.70% |
607,100 |
| 2014/5/7 |
2,830 |
2,856 |
2,761 |
2,785 |
-2.86% |
341,400 |
| 2014/5/2 |
2,900 |
2,929 |
2,835 |
2,867 |
-0.62% |
385,800 |
| 2014/5/1 |
2,879 |
2,896 |
2,819 |
2,885 |
+1.37% |
496,700 |
| 2014/4/30 |
2,910 |
2,916 |
2,770 |
2,846 |
-1.86% |
584,900 |
| 2014/4/28 |
3,000 |
3,005 |
2,865 |
2,900 |
-4.61% |
928,700 |
| 2014/4/25 |
3,015 |
3,070 |
3,005 |
3,040 |
+1.00% |
415,500 |
| 2014/4/24 |
3,005 |
3,025 |
2,984 |
3,010 |
+0.17% |
254,100 |
| 2014/4/23 |
2,987 |
3,015 |
2,942 |
3,005 |
+1.93% |
291,700 |
| 2014/4/22 |
3,030 |
3,075 |
2,942 |
2,948 |
-2.87% |
269,600 |
| 2014/4/21 |
3,120 |
3,120 |
3,020 |
3,035 |
-2.25% |
219,200 |
| 2014/4/18 |
3,140 |
3,140 |
3,035 |
3,105 |
+0.32% |
308,700 |
| 2014/4/17 |
3,105 |
3,140 |
3,060 |
3,095 |
+0.00% |
461,500 |
| 2014/4/16 |
2,969 |
3,120 |
2,952 |
3,095 |
+6.76% |
621,400 |
| 2014/4/15 |
2,928 |
2,949 |
2,855 |
2,899 |
-0.14% |
530,500 |
| 2014/4/14 |
2,921 |
2,980 |
2,900 |
2,903 |
-1.22% |
382,600 |
| 2014/4/11 |
2,871 |
2,996 |
2,871 |
2,939 |
-0.71% |
819,200 |
| 2014/4/10 |
3,120 |
3,125 |
2,950 |
2,960 |
-3.11% |
583,200 |
| 2014/4/9 |
3,100 |
3,175 |
3,020 |
3,055 |
-2.40% |
701,900 |
| 2014/4/8 |
3,180 |
3,205 |
3,115 |
3,130 |
-2.80% |
495,800 |
| 2014/4/7 |
3,200 |
3,240 |
3,175 |
3,220 |
-1.08% |
426,600 |
| 2014/4/4 |
3,375 |
3,385 |
3,240 |
3,255 |
-3.84% |
612,100 |
| 2014/4/3 |
3,445 |
3,455 |
3,375 |
3,385 |
-2.03% |
654,400 |
| 2014/4/2 |
3,440 |
3,480 |
3,425 |
3,455 |
+1.92% |
468,300 |
| 2014/4/1 |
3,430 |
3,485 |
3,305 |
3,390 |
-1.74% |
582,200 |
| 2014/3/31 |
3,410 |
3,500 |
3,380 |
3,450 |
+2.99% |
995,500 |
|
![ドワンゴ [上場廃止企業] 株価 チャート](/chart/s=3715/volb=1/e=241213.png)
