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

浜井産業(6131)の株価時系列情報

浜井産業(6131)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
2023/12/29 1,443 1,450 1,426 1,431 6,900
2023/12/28 1,426 1,455 1,418 1,450 7,700
2023/12/27 1,416 1,447 1,416 1,426 10,700
2023/12/26 1,427 1,442 1,412 1,424 7,500
2023/12/25 1,469 1,469 1,425 1,427 7,700
2023/12/22 1,442 1,472 1,430 1,430 16,200
2023/12/21 1,449 1,449 1,420 1,441 13,200
2023/12/20 1,439 1,469 1,439 1,468 13,600
2023/12/19 1,430 1,435 1,416 1,432 8,600
2023/12/18 1,389 1,422 1,386 1,422 9,400
2023/12/15 1,412 1,435 1,373 1,406 26,600
2023/12/14 1,450 1,455 1,385 1,412 22,600
2023/12/13 1,433 1,450 1,422 1,432 17,000
2023/12/12 1,463 1,484 1,440 1,441 10,700
2023/12/11 1,447 1,477 1,443 1,445 10,700
2023/12/08 1,484 1,488 1,420 1,446 35,800
2023/12/07 1,518 1,518 1,491 1,495 13,400
2023/12/06 1,515 1,537 1,510 1,524 13,400
2023/12/05 1,540 1,540 1,491 1,498 18,100
2023/12/04 1,530 1,559 1,528 1,545 12,400
2023/12/01 1,588 1,588 1,541 1,545 17,300
2023/11/30 1,526 1,588 1,520 1,588 30,400
2023/11/29 1,568 1,568 1,515 1,527 21,500
2023/11/28 1,598 1,598 1,547 1,568 25,500
2023/11/27 1,580 1,611 1,553 1,586 38,000
2023/11/24 1,525 1,574 1,504 1,574 34,500
2023/11/22 1,502 1,531 1,495 1,495 26,400
2023/11/21 1,518 1,544 1,486 1,528 23,100
2023/11/20 1,553 1,582 1,500 1,517 37,000
2023/11/17 1,555 1,595 1,552 1,553 15,600
2023/11/16 1,575 1,628 1,540 1,593 39,000
2023/11/15 1,591 1,616 1,522 1,570 60,600
2023/11/14 1,515 1,638 1,495 1,590 118,400
2023/11/13 1,400 1,475 1,398 1,465 74,600
2023/11/10 1,406 1,406 1,376 1,392 12,300
2023/11/09 1,374 1,408 1,374 1,406 7,900
2023/11/08 1,419 1,420 1,366 1,374 21,700
2023/11/07 1,443 1,443 1,395 1,404 9,300
2023/11/06 1,425 1,453 1,408 1,441 23,600
2023/11/02 1,400 1,455 1,392 1,395 34,900
2023/11/01 1,400 1,400 1,374 1,382 11,100
2023/10/31 1,401 1,401 1,341 1,374 15,800
2023/10/30 1,376 1,400 1,358 1,371 14,000
2023/10/27 1,367 1,385 1,358 1,373 10,300
2023/10/26 1,369 1,385 1,339 1,349 18,100
2023/10/25 1,397 1,430 1,373 1,386 46,400
2023/10/24 1,362 1,378 1,305 1,369 37,600
2023/10/23 1,428 1,428 1,333 1,359 49,900
2023/10/20 1,447 1,447 1,401 1,440 22,900
2023/10/19 1,460 1,491 1,406 1,430 51,800
2023/10/18 1,495 1,507 1,479 1,500 7,200
2023/10/17 1,527 1,545 1,485 1,495 22,500
2023/10/16 1,489 1,527 1,465 1,501 15,800
2023/10/13 1,591 1,591 1,513 1,520 20,000
2023/10/12 1,520 1,605 1,515 1,591 40,500
2023/10/11 1,511 1,531 1,510 1,516 7,300
2023/10/10 1,473 1,530 1,473 1,508 15,700
2023/10/06 1,483 1,491 1,453 1,480 19,200
2023/10/05 1,424 1,494 1,424 1,479 13,800
2023/10/04 1,450 1,465 1,404 1,410 35,700
2023/10/03 1,536 1,536 1,481 1,485 36,100
2023/10/02 1,570 1,615 1,543 1,557 30,100
2023/09/29 1,523 1,617 1,500 1,555 56,300
2023/09/28 1,567 1,567 1,504 1,522 7,600
2023/09/27 1,528 1,554 1,500 1,547 9,500
2023/09/26 1,582 1,582 1,524 1,532 43,900
2023/09/25 1,592 1,619 1,571 1,597 20,300
2023/09/22 1,492 1,592 1,492 1,580 27,100
2023/09/21 1,525 1,540 1,483 1,530 26,700
2023/09/20 1,546 1,593 1,525 1,531 19,400
2023/09/19 1,526 1,564 1,512 1,546 18,600
2023/09/15 1,590 1,608 1,535 1,544 28,900
2023/09/14 1,550 1,580 1,550 1,577 17,700
2023/09/13 1,581 1,581 1,515 1,543 32,100
2023/09/12 1,590 1,634 1,570 1,600 25,600
2023/09/11 1,655 1,671 1,580 1,598 41,300
2023/09/08 1,648 1,677 1,646 1,655 15,900
2023/09/07 1,691 1,733 1,665 1,667 30,300
2023/09/06 1,688 1,705 1,651 1,691 29,200
2023/09/05 1,720 1,761 1,681 1,708 72,300
2023/09/04 1,559 1,711 1,559 1,711 87,100
2023/09/01 1,521 1,572 1,520 1,559 34,100
2023/08/31 1,580 1,595 1,544 1,544 25,700
2023/08/30 1,565 1,610 1,542 1,577 48,100
2023/08/29 1,603 1,620 1,574 1,574 49,700
2023/08/28 1,566 1,610 1,522 1,605 70,100
2023/08/25 1,465 1,632 1,463 1,528 150,400
2023/08/24 1,531 1,567 1,489 1,501 60,200
2023/08/23 1,519 1,539 1,463 1,516 65,600
2023/08/22 1,454 1,520 1,435 1,508 102,200
2023/08/21 1,385 1,465 1,374 1,425 93,800
2023/08/18 1,303 1,312 1,277 1,306 16,300
2023/08/17 1,357 1,372 1,303 1,317 22,300
2023/08/16 1,386 1,386 1,351 1,357 16,700
2023/08/15 1,414 1,420 1,377 1,392 22,700
2023/08/14 1,345 1,448 1,341 1,390 48,600
2023/08/10 1,396 1,399 1,315 1,348 90,200
2023/08/09 1,300 1,340 1,290 1,313 47,200
2023/08/08 1,287 1,329 1,270 1,294 11,200
2023/08/07 1,295 1,295 1,250 1,265 27,900
2023/08/04 1,331 1,332 1,308 1,309 14,800
2023/08/03 1,369 1,369 1,340 1,344 10,700
2023/08/02 1,373 1,382 1,365 1,380 11,600
2023/08/01 1,369 1,371 1,359 1,364 7,100
2023/07/31 1,359 1,380 1,351 1,369 14,100
2023/07/28 1,332 1,365 1,332 1,358 10,100
2023/07/27 1,369 1,369 1,336 1,346 6,700
2023/07/26 1,379 1,379 1,365 1,373 3,400
2023/07/25 1,353 1,380 1,338 1,365 13,300
2023/07/24 1,365 1,369 1,340 1,344 14,400
2023/07/21 1,336 1,376 1,319 1,365 27,900
2023/07/20 1,343 1,343 1,323 1,338 8,700
2023/07/19 1,334 1,343 1,310 1,343 16,100
2023/07/18 1,291 1,339 1,283 1,316 12,100
2023/07/14 1,304 1,310 1,255 1,274 19,000
2023/07/13 1,302 1,320 1,290 1,304 9,600
2023/07/12 1,350 1,361 1,307 1,307 19,300
2023/07/11 1,285 1,366 1,285 1,350 23,000
2023/07/10 1,318 1,334 1,270 1,281 14,200
2023/07/07 1,244 1,325 1,235 1,306 17,500
2023/07/06 1,335 1,364 1,221 1,274 41,300
2023/07/05 1,410 1,425 1,331 1,341 40,300
2023/07/04 1,429 1,431 1,381 1,418 56,700
2023/07/03 1,300 1,400 1,300 1,400 92,200
2023/06/30 1,199 1,288 1,198 1,288 47,300
2023/06/29 1,195 1,204 1,190 1,193 7,200
2023/06/28 1,174 1,194 1,174 1,192 5,300
2023/06/27 1,197 1,197 1,168 1,174 5,800
2023/06/26 1,175 1,176 1,155 1,170 10,700
2023/06/23 1,193 1,204 1,172 1,181 13,200
2023/06/22 1,208 1,215 1,192 1,192 10,800
2023/06/21 1,191 1,208 1,190 1,208 10,500
2023/06/20 1,183 1,196 1,180 1,191 7,100
2023/06/19 1,177 1,211 1,177 1,183 17,400
2023/06/16 1,158 1,171 1,155 1,171 10,600
2023/06/15 1,169 1,169 1,157 1,163 7,100
2023/06/14 1,172 1,172 1,157 1,165 4,900
2023/06/13 1,161 1,167 1,155 1,156 12,200
2023/06/12 1,162 1,175 1,155 1,167 8,600
2023/06/09 1,163 1,165 1,135 1,150 7,000
2023/06/08 1,170 1,170 1,152 1,155 6,300
2023/06/07 1,181 1,181 1,160 1,178 6,700
2023/06/06 1,161 1,181 1,152 1,181 9,200
2023/06/05 1,157 1,177 1,154 1,165 19,500
2023/06/02 1,125 1,151 1,125 1,140 6,500
2023/06/01 1,124 1,155 1,118 1,120 7,100
2023/05/31 1,146 1,175 1,119 1,119 17,100
2023/05/30 1,136 1,157 1,129 1,157 11,000
2023/05/29 1,128 1,155 1,123 1,136 36,000
2023/05/26 1,180 1,200 1,154 1,154 15,100
2023/05/25 1,170 1,198 1,136 1,190 26,600
2023/05/24 1,171 1,188 1,146 1,161 27,700
2023/05/23 1,156 1,208 1,146 1,185 126,400
2023/05/22 1,072 1,122 1,072 1,117 20,300
2023/05/19 1,055 1,071 1,037 1,063 11,800
2023/05/18 1,055 1,055 1,041 1,043 8,600
2023/05/17 1,076 1,079 1,058 1,058 4,300
2023/05/16 1,069 1,084 1,055 1,072 11,700
2023/05/15 1,047 1,147 1,011 1,055 48,800
2023/05/12 1,040 1,042 1,020 1,020 9,200
2023/05/11 1,055 1,058 1,030 1,040 10,700
2023/05/10 998 1,075 996 1,055 31,500
2023/05/09 989 1,003 988 1,003 5,800
2023/05/08 981 989 980 989 2,500
2023/05/02 985 990 981 981 1,700
2023/05/01 987 990 984 984 1,700
2023/04/28 971 979 966 979 5,000
2023/04/27 972 986 972 986 1,200
2023/04/26 982 982 976 981 2,200
2023/04/25 981 998 981 990 3,600
2023/04/24 980 989 976 981 11,800
2023/04/21 981 981 977 977 500
2023/04/20 977 980 972 980 2,700
2023/04/19 969 978 969 977 5,300
2023/04/18 980 985 955 980 14,800
2023/04/17 980 986 976 976 1,100
2023/04/14 981 981 976 980 2,000
2023/04/13 976 988 976 980 1,800
2023/04/12 980 989 976 976 4,000
2023/04/11 982 990 978 978 3,300
2023/04/10 990 990 977 980 2,500
2023/04/07 980 980 980 980 500
2023/04/06 984 984 974 974 700
2023/04/05 984 984 971 984 6,100
2023/04/04 992 996 984 984 4,900
2023/04/03 1,007 1,007 983 985 7,300
2023/03/31 1,005 1,005 995 996 1,700
2023/03/30 987 995 987 991 1,300
2023/03/29 997 1,005 997 1,005 3,800
2023/03/28 1,009 1,009 995 995 2,900
2023/03/27 1,000 1,005 996 996 2,600
2023/03/24 996 1,003 988 1,003 2,800
2023/03/23 995 995 982 989 3,800
2023/03/22 990 992 984 992 3,100
2023/03/20 985 992 967 984 12,900
2023/03/17 992 992 978 992 4,900
2023/03/16 970 985 958 980 3,100
2023/03/15 980 980 970 979 1,500
2023/03/14 976 976 958 966 4,600
2023/03/13 985 988 951 988 14,000
2023/03/10 996 1,000 992 993 3,700
2023/03/09 1,000 1,009 999 1,008 8,700
2023/03/08 995 1,006 995 1,006 4,800
2023/03/07 993 999 990 991 11,400
2023/03/06 993 999 993 994 2,900
2023/03/03 988 994 987 988 3,700
2023/03/02 998 998 980 983 12,100
2023/03/01 995 996 989 991 5,100
2023/02/28 996 999 989 991 2,900
2023/02/27 990 998 985 986 2,900
2023/02/24 1,005 1,005 976 990 6,100
2023/02/22 990 1,006 990 995 10,000
2023/02/21 985 1,011 979 1,004 20,500
2023/02/20 983 990 979 988 2,800
2023/02/17 988 988 975 977 14,500
2023/02/16 990 998 975 989 13,400
2023/02/15 999 999 953 975 29,900
2023/02/14 1,001 1,014 950 990 58,300
2023/02/13 1,214 1,220 940 997 162,800
2023/02/10 1,189 1,206 1,170 1,196 9,100
2023/02/09 1,170 1,190 1,163 1,190 4,900
2023/02/08 1,185 1,185 1,159 1,159 5,800
2023/02/07 1,160 1,176 1,150 1,176 5,700
2023/02/06 1,189 1,189 1,150 1,177 7,500
2023/02/03 1,207 1,207 1,150 1,189 9,000
2023/02/02 1,239 1,239 1,181 1,207 7,000
2023/02/01 1,213 1,234 1,210 1,218 4,100
2023/01/31 1,234 1,234 1,200 1,213 7,100
2023/01/30 1,188 1,240 1,178 1,228 24,500
2023/01/27 1,147 1,184 1,147 1,177 7,800
2023/01/26 1,156 1,158 1,143 1,145 4,200
2023/01/25 1,180 1,180 1,159 1,159 2,800
2023/01/24 1,180 1,194 1,171 1,180 7,300
2023/01/23 1,188 1,192 1,163 1,179 8,700
2023/01/20 1,127 1,162 1,121 1,162 8,000
2023/01/19 1,094 1,127 1,094 1,126 3,000
2023/01/18 1,126 1,126 1,094 1,094 4,800
2023/01/17 1,100 1,105 1,089 1,102 4,400
2023/01/16 1,132 1,132 1,084 1,090 11,100
2023/01/13 1,141 1,155 1,133 1,141 3,600
2023/01/12 1,179 1,179 1,142 1,155 7,300
2023/01/11 1,143 1,170 1,143 1,170 6,700
2023/01/10 1,120 1,162 1,120 1,147 9,200
2023/01/06 1,088 1,136 1,081 1,120 6,300
2023/01/05 1,113 1,126 1,089 1,105 8,800
2023/01/04 1,099 1,123 1,088 1,113 7,100

このページの先頭へ