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

ジャパンエンジンコーポレーション(6016)の株価時系列情報

ジャパンエンジンコーポレーション(6016)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
2018/12/28 722 810 673 679 36,100
2018/12/27 667 707 657 707 12,100
2018/12/26 585 607 582 607 5,100
2018/12/25 625 629 580 580 12,100
2018/12/21 673 673 655 660 5,400
2018/12/20 695 700 673 683 4,700
2018/12/19 706 730 700 702 9,900
2018/12/18 705 734 702 702 8,200
2018/12/17 742 744 700 719 8,100
2018/12/14 757 757 741 742 1,700
2018/12/13 756 766 738 750 4,200
2018/12/12 760 777 760 771 4,800
2018/12/11 775 788 774 774 5,200
2018/12/10 760 787 760 774 7,200
2018/12/07 812 817 800 805 3,600
2018/12/06 834 834 821 827 2,100
2018/12/04 832 845 832 834 1,800
2018/12/03 849 849 820 832 5,000
2018/11/30 840 851 838 849 9,100
2018/11/29 823 844 821 843 1,700
2018/11/28 831 831 827 830 600
2018/11/27 832 844 816 816 2,600
2018/11/26 824 838 824 832 2,400
2018/11/22 836 839 835 839 600
2018/11/21 825 843 820 843 3,300
2018/11/20 841 841 825 825 1,300
2018/11/16 849 849 841 841 500
2018/11/15 829 848 829 848 200
2018/11/14 842 842 835 839 700
2018/11/13 849 849 828 842 3,600
2018/11/12 832 848 832 848 800
2018/11/09 829 838 829 832 20,400
2018/11/08 843 848 828 829 12,200
2018/11/07 841 850 837 850 4,000
2018/11/06 840 842 840 841 4,900
2018/11/05 840 840 832 840 700
2018/11/02 843 843 835 836 1,500
2018/11/01 869 869 842 842 7,000
2018/10/31 869 869 854 869 1,100
2018/10/30 858 869 835 869 1,500
2018/10/29 870 870 855 860 14,000
2018/10/26 866 870 835 870 4,900
2018/10/25 869 869 846 862 3,400
2018/10/24 870 871 860 870 12,900
2018/10/23 872 875 869 870 3,200
2018/10/22 872 875 863 875 2,800
2018/10/19 865 872 865 872 2,400
2018/10/18 890 894 868 871 3,000
2018/10/17 876 890 876 890 3,500
2018/10/16 868 872 860 871 3,400
2018/10/15 862 862 820 853 18,200
2018/10/12 854 864 848 857 2,800
2018/10/11 868 868 819 839 11,800
2018/10/10 901 904 890 890 2,300
2018/10/09 920 920 901 901 3,400
2018/10/05 930 930 910 920 2,600
2018/10/04 952 952 930 944 5,500
2018/10/03 949 962 949 952 1,400
2018/10/02 972 976 962 962 1,900
2018/10/01 970 980 970 971 1,800
2018/09/28 977 977 967 975 2,300
2018/09/27 975 977 964 973 1,100
2018/09/26 954 975 954 975 2,500
2018/09/25 965 997 961 970 8,200
2018/09/21 963 968 948 961 25,200
2018/09/20 958 958 950 951 1,600
2018/09/19 949 961 949 958 1,100
2018/09/18 947 949 941 942 1,300
2018/09/14 944 964 941 954 1,700
2018/09/13 923 950 923 944 1,200
2018/09/12 967 974 930 938 3,100
2018/09/11 951 960 945 960 2,700
2018/09/10 970 970 947 949 2,200
2018/09/07 985 985 970 970 200
2018/09/06 986 995 982 990 2,700
2018/09/05 998 998 998 998 100
2018/09/04 1,002 1,002 1,000 1,000 1,200
2018/09/03 1,008 1,018 1,008 1,008 1,600
2018/08/31 1,000 1,007 1,000 1,007 400
2018/08/30 999 1,007 999 1,006 1,600
2018/08/29 1,016 1,016 997 999 1,900
2018/08/28 1,009 1,009 1,008 1,008 500
2018/08/27 1,012 1,012 994 1,007 2,900
2018/08/24 1,001 1,001 1,001 1,001 100
2018/08/23 989 999 989 999 1,800
2018/08/22 1,006 1,006 990 995 17,300
2018/08/21 1,006 1,006 1,006 1,006 600
2018/08/20 1,013 1,013 1,008 1,008 300
2018/08/17 1,000 1,000 1,000 1,000 100
2018/08/16 995 995 990 990 1,700
2018/08/15 997 1,001 992 992 7,800
2018/08/14 1,000 1,002 1,000 1,002 400
2018/08/13 1,029 1,032 1,000 1,000 2,100
2018/08/10 1,011 1,018 1,000 1,016 700
2018/08/09 1,002 1,018 1,001 1,001 700
2018/08/08 1,005 1,029 1,005 1,006 2,600
2018/08/07 1,012 1,012 1,006 1,006 600
2018/08/06 1,015 1,025 1,015 1,021 600
2018/08/03 1,020 1,026 1,006 1,012 3,000
2018/08/02 1,026 1,070 1,008 1,023 6,100
2018/08/01 1,003 1,017 1,003 1,004 2,100
2018/07/31 1,015 1,019 1,007 1,014 1,500
2018/07/30 1,020 1,030 1,015 1,015 1,800
2018/07/27 1,005 1,015 1,005 1,014 800
2018/07/26 1,010 1,017 1,004 1,005 3,400
2018/07/25 1,008 1,012 1,001 1,001 600
2018/07/24 1,013 1,013 1,008 1,008 700
2018/07/23 1,001 1,021 1,000 1,001 17,800
2018/07/20 1,009 1,009 1,000 1,004 1,000
2018/07/19 1,009 1,010 1,004 1,008 3,600
2018/07/18 1,009 1,025 1,009 1,009 3,800
2018/07/17 1,027 1,044 983 1,009 19,500
2018/07/13 1,074 1,074 1,025 1,035 4,900
2018/07/12 1,052 1,059 1,042 1,049 2,800
2018/07/11 1,086 1,086 1,070 1,070 500
2018/07/10 1,060 1,079 1,060 1,067 1,400
2018/07/09 1,064 1,082 1,063 1,071 500
2018/07/06 1,066 1,066 1,066 1,066 300
2018/07/05 1,074 1,090 1,043 1,068 2,500
2018/07/04 1,090 1,100 1,076 1,076 1,200
2018/07/03 1,121 1,121 1,104 1,105 1,700
2018/07/02 1,127 1,142 1,121 1,121 19,400
2018/06/29 1,132 1,134 1,132 1,132 500
2018/06/28 1,151 1,154 1,141 1,141 1,800
2018/06/27 1,142 1,164 1,142 1,160 1,900
2018/06/26 1,150 1,169 1,149 1,169 1,500
2018/06/25 1,156 1,174 1,154 1,164 2,500
2018/06/22 1,165 1,165 1,165 1,165 200
2018/06/21 1,166 1,179 1,166 1,175 17,600
2018/06/20 1,162 1,175 1,148 1,166 3,200
2018/06/19 1,177 1,188 1,160 1,175 1,300
2018/06/18 1,195 1,195 1,165 1,177 600
2018/06/15 1,195 1,195 1,163 1,175 2,200
2018/06/14 1,195 1,195 1,161 1,165 2,700
2018/06/13 1,195 1,195 1,150 1,173 2,600
2018/06/12 1,193 1,195 1,187 1,195 2,000
2018/06/11 1,190 1,199 1,190 1,194 700
2018/06/08 1,195 1,197 1,185 1,185 3,300
2018/06/07 1,192 1,195 1,185 1,193 6,000
2018/06/06 1,189 1,194 1,189 1,193 1,200
2018/06/05 1,201 1,205 1,190 1,190 2,800
2018/06/04 1,203 1,210 1,195 1,205 1,500
2018/06/01 1,204 1,208 1,191 1,191 2,300
2018/05/31 1,208 1,208 1,206 1,206 14,500
2018/05/30 1,218 1,230 1,211 1,211 1,800
2018/05/29 1,239 1,240 1,222 1,229 2,800
2018/05/28 1,241 1,244 1,236 1,244 2,500
2018/05/25 1,226 1,250 1,226 1,243 2,500
2018/05/24 1,250 1,250 1,225 1,240 24,700
2018/05/23 1,250 1,252 1,233 1,252 17,400
2018/05/22 1,255 1,255 1,231 1,250 3,300
2018/05/21 1,215 1,255 1,191 1,255 11,600
2018/05/18 1,201 1,222 1,201 1,222 2,100
2018/05/17 1,210 1,227 1,210 1,215 1,400
2018/05/16 1,217 1,217 1,201 1,217 3,600
2018/05/15 1,234 1,234 1,173 1,223 7,200
2018/05/14 1,244 1,251 1,231 1,242 3,000
2018/05/11 1,218 1,252 1,215 1,251 7,300
2018/05/10 1,215 1,227 1,215 1,227 4,300
2018/05/09 1,216 1,229 1,216 1,222 3,400
2018/05/08 1,229 1,240 1,224 1,229 6,500
2018/05/07 1,230 1,240 1,220 1,229 3,300
2018/05/02 1,215 1,229 1,215 1,225 2,200
2018/05/01 1,217 1,237 1,217 1,218 400
2018/04/27 1,222 1,222 1,220 1,222 1,600
2018/04/26 1,233 1,233 1,212 1,219 4,300
2018/04/25 1,223 1,240 1,223 1,233 2,500
2018/04/24 1,263 1,263 1,211 1,224 22,400
2018/04/23 1,268 1,268 1,248 1,248 3,100
2018/04/20 1,261 1,261 1,243 1,247 1,100
2018/04/19 1,236 1,270 1,236 1,247 3,800
2018/04/18 1,254 1,254 1,228 1,230 2,100
2018/04/17 1,235 1,250 1,213 1,224 3,200
2018/04/16 1,270 1,270 1,235 1,235 2,700
2018/04/13 1,244 1,250 1,240 1,244 3,100
2018/04/12 1,231 1,260 1,230 1,250 4,600
2018/04/11 1,289 1,289 1,240 1,245 13,000
2018/04/10 1,172 1,482 1,171 1,262 164,000
2018/04/09 1,183 1,187 1,171 1,182 1,800
2018/04/06 1,175 1,193 1,175 1,190 1,600
2018/04/05 1,194 1,194 1,191 1,192 1,200
2018/04/04 1,169 1,194 1,164 1,194 1,700
2018/04/03 1,162 1,195 1,162 1,169 1,700
2018/04/02 1,197 1,198 1,151 1,190 3,500
2018/03/30 1,185 1,199 1,180 1,197 3,700
2018/03/29 1,182 1,185 1,160 1,185 3,300
2018/03/28 1,175 1,183 1,151 1,181 15,100
2018/03/27 1,148 1,182 1,148 1,180 1,700
2018/03/26 1,131 1,152 1,095 1,148 5,800
2018/03/23 1,169 1,180 1,151 1,151 3,400
2018/03/22 1,120 1,189 1,120 1,189 5,900
2018/03/20 1,129 1,154 1,129 1,129 1,800
2018/03/19 1,163 1,163 1,141 1,157 3,000
2018/03/16 1,160 1,174 1,159 1,163 3,100
2018/03/15 1,160 1,164 1,156 1,163 3,600
2018/03/14 1,135 1,164 1,128 1,160 5,500
2018/03/13 1,134 1,134 1,111 1,132 2,800
2018/03/12 1,100 1,136 1,100 1,135 6,200
2018/03/09 1,090 1,095 1,086 1,094 900
2018/03/08 1,094 1,094 1,077 1,086 1,200
2018/03/07 1,081 1,087 1,072 1,072 2,500
2018/03/06 1,079 1,095 1,079 1,079 2,300
2018/03/05 1,096 1,098 1,075 1,075 2,300
2018/03/02 1,101 1,110 1,090 1,096 4,100
2018/03/01 1,120 1,121 1,111 1,111 18,500
2018/02/28 1,118 1,118 1,115 1,117 5,500
2018/02/27 1,125 1,130 1,115 1,118 5,200
2018/02/26 1,115 1,115 1,107 1,115 3,300
2018/02/23 1,076 1,098 1,076 1,095 3,900
2018/02/22 1,085 1,090 1,075 1,076 4,700
2018/02/21 1,098 1,108 1,083 1,083 4,000
2018/02/20 1,116 1,120 1,092 1,117 6,200
2018/02/19 1,106 1,110 1,100 1,107 6,100
2018/02/16 1,071 1,095 1,071 1,079 6,400
2018/02/15 1,086 1,112 1,040 1,080 12,700
2018/02/14 1,130 1,154 1,084 1,090 9,400
2018/02/13 1,180 1,192 1,147 1,147 4,700
2018/02/09 1,103 1,150 1,103 1,150 11,300
2018/02/08 1,143 1,209 1,143 1,194 5,500
2018/02/07 1,168 1,194 1,147 1,147 18,600
2018/02/06 1,220 1,233 1,136 1,136 52,700
2018/02/05 1,280 1,280 1,251 1,259 15,900
2018/02/02 1,285 1,305 1,285 1,294 6,400
2018/02/01 1,312 1,319 1,274 1,308 10,600
2018/01/31 1,323 1,330 1,311 1,311 10,600
2018/01/30 1,340 1,340 1,324 1,335 5,800
2018/01/29 1,333 1,342 1,316 1,342 10,300
2018/01/26 1,326 1,337 1,322 1,322 7,400
2018/01/25 1,332 1,341 1,319 1,337 40,700
2018/01/24 1,330 1,335 1,322 1,332 5,200
2018/01/23 1,336 1,338 1,318 1,334 2,400
2018/01/22 1,368 1,368 1,326 1,340 12,100
2018/01/19 1,343 1,343 1,330 1,342 1,800
2018/01/18 1,339 1,353 1,325 1,343 4,700
2018/01/17 1,357 1,357 1,315 1,338 8,600
2018/01/16 1,360 1,380 1,340 1,370 6,800
2018/01/15 1,356 1,375 1,328 1,361 16,900
2018/01/12 1,340 1,354 1,340 1,348 9,700
2018/01/11 1,319 1,338 1,310 1,331 9,600
2018/01/10 1,309 1,315 1,300 1,311 7,400
2018/01/09 1,288 1,313 1,285 1,311 8,300
2018/01/05 1,286 1,289 1,275 1,288 6,400
2018/01/04 1,269 1,287 1,268 1,286 4,100

このページの先頭へ