日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

六甲バター(2266)の株価時系列情報

六甲バター(2266)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 1,416 1,416 1,376 1,390 21,700
2024/03/27 1,395 1,417 1,389 1,416 43,900
2024/03/26 1,380 1,394 1,370 1,388 12,300
2024/03/25 1,386 1,392 1,381 1,381 12,000
2024/03/22 1,381 1,394 1,377 1,392 22,200
2024/03/21 1,386 1,389 1,374 1,375 18,700
2024/03/19 1,379 1,386 1,372 1,386 16,200
2024/03/18 1,385 1,388 1,373 1,379 14,600
2024/03/15 1,366 1,390 1,366 1,386 16,400
2024/03/14 1,363 1,380 1,360 1,378 21,500
2024/03/13 1,375 1,375 1,356 1,363 18,000
2024/03/12 1,353 1,370 1,342 1,370 12,700
2024/03/11 1,360 1,360 1,341 1,353 17,200
2024/03/08 1,348 1,358 1,343 1,352 25,000
2024/03/07 1,349 1,354 1,343 1,348 15,700
2024/03/06 1,331 1,350 1,331 1,339 18,600
2024/03/05 1,326 1,341 1,325 1,331 16,200
2024/03/04 1,331 1,339 1,320 1,326 23,300
2024/03/01 1,343 1,343 1,331 1,337 12,700
2024/02/29 1,348 1,367 1,341 1,343 16,400
2024/02/28 1,351 1,360 1,345 1,354 13,600
2024/02/27 1,360 1,367 1,339 1,357 19,000
2024/02/26 1,380 1,380 1,358 1,360 12,800
2024/02/22 1,369 1,380 1,362 1,379 15,000
2024/02/21 1,386 1,388 1,367 1,371 13,400
2024/02/20 1,380 1,392 1,374 1,382 22,100
2024/02/19 1,364 1,379 1,363 1,379 13,300
2024/02/16 1,349 1,369 1,342 1,363 21,500
2024/02/15 1,352 1,359 1,330 1,336 19,800
2024/02/14 1,375 1,376 1,339 1,351 29,200
2024/02/13 1,353 1,386 1,353 1,378 73,900
2024/02/09 1,320 1,333 1,320 1,323 28,800
2024/02/08 1,326 1,331 1,310 1,329 28,400
2024/02/07 1,327 1,340 1,320 1,324 34,400
2024/02/06 1,330 1,340 1,327 1,330 22,500
2024/02/05 1,340 1,344 1,334 1,334 16,800
2024/02/02 1,352 1,352 1,337 1,340 20,100
2024/02/01 1,353 1,353 1,344 1,344 15,700
2024/01/31 1,354 1,355 1,346 1,353 17,800
2024/01/30 1,355 1,360 1,350 1,352 20,500
2024/01/29 1,348 1,361 1,348 1,355 14,100
2024/01/26 1,353 1,358 1,348 1,348 15,000
2024/01/25 1,346 1,359 1,346 1,359 15,700
2024/01/24 1,357 1,357 1,345 1,346 15,700
2024/01/23 1,354 1,361 1,353 1,358 22,900
2024/01/22 1,339 1,356 1,339 1,354 23,500
2024/01/19 1,350 1,352 1,337 1,337 18,100
2024/01/18 1,337 1,350 1,336 1,345 17,700
2024/01/17 1,333 1,351 1,333 1,337 23,900
2024/01/16 1,350 1,352 1,331 1,335 30,400
2024/01/15 1,326 1,350 1,326 1,349 31,200
2024/01/12 1,339 1,341 1,320 1,325 28,600
2024/01/11 1,348 1,352 1,340 1,344 30,900
2024/01/10 1,339 1,356 1,339 1,347 48,200
2024/01/09 1,351 1,357 1,329 1,339 38,000
2024/01/05 1,339 1,351 1,335 1,348 46,000
2024/01/04 1,329 1,338 1,320 1,338 36,300
2023/12/29 1,306 1,336 1,304 1,326 72,900
2023/12/28 1,298 1,317 1,296 1,306 184,600
2023/12/27 1,333 1,336 1,322 1,325 277,300
2023/12/26 1,344 1,344 1,326 1,330 103,800
2023/12/25 1,345 1,355 1,337 1,345 223,100
2023/12/22 1,334 1,346 1,323 1,340 149,000
2023/12/21 1,305 1,311 1,299 1,304 196,900
2023/12/20 1,317 1,322 1,309 1,313 78,700
2023/12/19 1,300 1,315 1,291 1,314 84,100
2023/12/18 1,309 1,311 1,296 1,303 99,500
2023/12/15 1,305 1,318 1,294 1,318 81,500
2023/12/14 1,311 1,312 1,293 1,310 93,800
2023/12/13 1,322 1,324 1,306 1,311 46,600
2023/12/12 1,340 1,340 1,321 1,322 44,000
2023/12/11 1,331 1,337 1,320 1,335 41,200
2023/12/08 1,338 1,348 1,326 1,331 60,100
2023/12/07 1,359 1,359 1,340 1,340 60,500
2023/12/06 1,352 1,369 1,352 1,367 22,600
2023/12/05 1,360 1,364 1,352 1,352 37,900
2023/12/04 1,370 1,370 1,355 1,362 41,500
2023/12/01 1,384 1,387 1,372 1,372 28,800
2023/11/30 1,384 1,384 1,370 1,384 30,700
2023/11/29 1,388 1,397 1,383 1,384 24,900
2023/11/28 1,395 1,395 1,385 1,388 20,800
2023/11/27 1,386 1,400 1,385 1,388 15,700
2023/11/24 1,396 1,396 1,382 1,385 18,000
2023/11/22 1,381 1,401 1,381 1,382 15,900
2023/11/21 1,391 1,393 1,381 1,385 23,000
2023/11/20 1,416 1,418 1,391 1,391 29,300
2023/11/17 1,401 1,417 1,401 1,416 13,100
2023/11/16 1,422 1,425 1,407 1,408 15,900
2023/11/15 1,425 1,429 1,420 1,422 9,500
2023/11/14 1,439 1,440 1,420 1,421 9,700
2023/11/13 1,430 1,440 1,430 1,433 11,700
2023/11/10 1,415 1,426 1,406 1,426 12,300
2023/11/09 1,403 1,418 1,390 1,415 9,300
2023/11/08 1,416 1,417 1,393 1,403 15,700
2023/11/07 1,425 1,429 1,415 1,415 13,600
2023/11/06 1,420 1,435 1,408 1,425 28,300
2023/11/02 1,422 1,423 1,408 1,419 13,500
2023/11/01 1,400 1,424 1,397 1,423 35,100
2023/10/31 1,366 1,390 1,360 1,390 21,200
2023/10/30 1,394 1,394 1,371 1,374 14,900
2023/10/27 1,387 1,400 1,380 1,400 13,100
2023/10/26 1,367 1,387 1,367 1,371 13,400
2023/10/25 1,368 1,381 1,367 1,367 13,600
2023/10/24 1,365 1,369 1,342 1,367 15,100
2023/10/23 1,360 1,373 1,360 1,365 11,700
2023/10/20 1,348 1,368 1,348 1,360 10,800
2023/10/19 1,340 1,357 1,340 1,348 14,200
2023/10/18 1,352 1,361 1,336 1,347 22,000
2023/10/17 1,364 1,381 1,354 1,357 15,100
2023/10/16 1,365 1,373 1,357 1,364 11,700
2023/10/13 1,380 1,380 1,361 1,365 10,600
2023/10/12 1,384 1,385 1,376 1,384 11,500
2023/10/11 1,409 1,409 1,381 1,384 18,000
2023/10/10 1,390 1,409 1,390 1,409 21,900
2023/10/06 1,386 1,397 1,375 1,387 15,400
2023/10/05 1,348 1,376 1,348 1,372 12,400
2023/10/04 1,361 1,367 1,349 1,349 25,400
2023/10/03 1,380 1,384 1,367 1,370 19,500
2023/10/02 1,392 1,406 1,380 1,381 18,500
2023/09/29 1,394 1,402 1,375 1,381 16,900
2023/09/28 1,409 1,413 1,389 1,396 24,400
2023/09/27 1,409 1,417 1,373 1,414 27,600
2023/09/26 1,395 1,411 1,389 1,408 24,200
2023/09/25 1,380 1,397 1,380 1,394 14,200
2023/09/22 1,360 1,386 1,355 1,374 23,200
2023/09/21 1,365 1,381 1,361 1,363 12,500
2023/09/20 1,389 1,394 1,365 1,372 26,900
2023/09/19 1,394 1,394 1,375 1,389 27,900
2023/09/15 1,430 1,430 1,393 1,397 32,200
2023/09/14 1,428 1,437 1,424 1,426 15,200
2023/09/13 1,448 1,457 1,413 1,416 38,900
2023/09/12 1,442 1,454 1,439 1,448 17,000
2023/09/11 1,437 1,450 1,428 1,440 18,000
2023/09/08 1,450 1,455 1,438 1,438 23,700
2023/09/07 1,446 1,464 1,446 1,457 22,800
2023/09/06 1,445 1,454 1,445 1,446 18,100
2023/09/05 1,440 1,445 1,434 1,445 18,400
2023/09/04 1,427 1,445 1,427 1,444 22,200
2023/09/01 1,405 1,425 1,405 1,423 18,500
2023/08/31 1,404 1,418 1,404 1,405 18,700
2023/08/30 1,407 1,407 1,394 1,400 10,400
2023/08/29 1,391 1,412 1,391 1,407 17,800
2023/08/28 1,383 1,391 1,383 1,391 6,700
2023/08/25 1,377 1,381 1,370 1,375 10,200
2023/08/24 1,373 1,385 1,373 1,382 11,100
2023/08/23 1,368 1,384 1,368 1,381 15,300
2023/08/22 1,354 1,368 1,354 1,368 15,900
2023/08/21 1,346 1,362 1,346 1,354 11,900
2023/08/18 1,348 1,355 1,341 1,345 16,000
2023/08/17 1,356 1,356 1,335 1,351 15,100
2023/08/16 1,341 1,357 1,341 1,353 10,600
2023/08/15 1,334 1,350 1,334 1,347 12,100
2023/08/14 1,352 1,357 1,335 1,339 19,400
2023/08/10 1,346 1,366 1,341 1,364 28,600
2023/08/09 1,335 1,344 1,327 1,344 8,900
2023/08/08 1,318 1,339 1,318 1,335 18,500
2023/08/07 1,305 1,313 1,297 1,311 25,400
2023/08/04 1,306 1,312 1,304 1,305 17,600
2023/08/03 1,325 1,327 1,304 1,314 28,800
2023/08/02 1,352 1,354 1,330 1,334 19,000
2023/08/01 1,363 1,374 1,356 1,363 34,700
2023/07/31 1,321 1,334 1,316 1,325 15,800
2023/07/28 1,306 1,326 1,305 1,309 35,200
2023/07/27 1,313 1,318 1,308 1,314 8,100
2023/07/26 1,318 1,321 1,313 1,313 12,200
2023/07/25 1,318 1,327 1,317 1,322 12,100
2023/07/24 1,312 1,325 1,312 1,319 11,600
2023/07/21 1,320 1,327 1,314 1,316 10,300
2023/07/20 1,320 1,331 1,320 1,320 11,200
2023/07/19 1,313 1,324 1,313 1,320 12,900
2023/07/18 1,302 1,312 1,302 1,308 8,400
2023/07/14 1,301 1,307 1,298 1,301 14,700
2023/07/13 1,311 1,311 1,299 1,301 10,800
2023/07/12 1,307 1,309 1,300 1,300 7,200
2023/07/11 1,303 1,310 1,298 1,300 14,700
2023/07/10 1,298 1,312 1,298 1,303 21,300
2023/07/07 1,294 1,309 1,285 1,298 21,400
2023/07/06 1,305 1,307 1,293 1,296 30,000
2023/07/05 1,310 1,315 1,303 1,306 13,900
2023/07/04 1,318 1,325 1,316 1,321 19,800
2023/07/03 1,312 1,330 1,312 1,320 13,700
2023/06/30 1,322 1,323 1,305 1,306 25,200
2023/06/29 1,348 1,348 1,326 1,332 13,400
2023/06/28 1,326 1,343 1,325 1,343 14,200
2023/06/27 1,303 1,325 1,303 1,319 9,400
2023/06/26 1,323 1,323 1,305 1,305 18,400
2023/06/23 1,336 1,343 1,320 1,332 16,700
2023/06/22 1,343 1,343 1,326 1,333 18,100
2023/06/21 1,329 1,344 1,327 1,336 12,700
2023/06/20 1,343 1,343 1,319 1,327 16,200
2023/06/19 1,349 1,349 1,332 1,344 16,100
2023/06/16 1,345 1,347 1,331 1,347 24,400
2023/06/15 1,332 1,348 1,330 1,332 18,000
2023/06/14 1,325 1,332 1,315 1,329 14,300
2023/06/13 1,319 1,324 1,311 1,311 20,800
2023/06/12 1,310 1,315 1,307 1,314 10,400
2023/06/09 1,302 1,309 1,299 1,301 21,200
2023/06/08 1,300 1,304 1,285 1,291 24,500
2023/06/07 1,318 1,327 1,300 1,300 27,500
2023/06/06 1,330 1,338 1,316 1,320 8,400

このページの先頭へ