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

日進工具(6157)の株価時系列情報

日進工具(6157)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
2012/12/28 1,430 1,462 1,422 1,462 3,500
2012/12/27 1,410 1,430 1,410 1,420 2,900
2012/12/26 1,417 1,440 1,400 1,440 4,200
2012/12/25 1,415 1,420 1,410 1,410 1,100
2012/12/21 1,400 1,419 1,400 1,415 1,300
2012/12/20 1,415 1,415 1,415 1,415 500
2012/12/19 1,430 1,430 1,363 1,401 3,300
2012/12/18 1,412 1,420 1,412 1,420 1,700
2012/12/17 1,412 1,415 1,405 1,405 2,500
2012/12/13 1,410 1,411 1,406 1,406 1,600
2012/12/12 1,405 1,406 1,405 1,406 300
2012/12/11 1,412 1,420 1,403 1,403 1,700
2012/12/10 1,420 1,440 1,405 1,440 1,600
2012/12/07 1,420 1,420 1,420 1,420 200
2012/12/06 1,410 1,410 1,396 1,410 1,500
2012/12/05 1,409 1,409 1,409 1,409 100
2012/12/04 1,392 1,407 1,392 1,407 2,600
2012/12/03 1,402 1,420 1,402 1,406 3,400
2012/11/30 1,400 1,405 1,390 1,402 6,900
2012/11/29 1,367 1,410 1,360 1,410 5,700
2012/11/28 1,370 1,370 1,353 1,353 300
2012/11/27 1,401 1,410 1,400 1,400 3,300
2012/11/26 1,391 1,400 1,373 1,373 700
2012/11/22 1,411 1,411 1,400 1,401 2,400
2012/11/21 1,430 1,430 1,420 1,430 400
2012/11/20 1,450 1,450 1,430 1,430 1,400
2012/11/19 1,410 1,450 1,410 1,440 500
2012/11/16 1,381 1,400 1,381 1,400 200
2012/11/15 1,390 1,411 1,390 1,411 400
2012/11/14 1,379 1,410 1,379 1,410 1,400
2012/11/13 1,361 1,385 1,360 1,385 400
2012/11/12 1,362 1,362 1,362 1,362 100
2012/11/09 1,400 1,400 1,361 1,361 200
2012/11/08 1,400 1,400 1,353 1,353 200
2012/11/07 1,400 1,415 1,400 1,400 600
2012/11/06 1,361 1,400 1,361 1,400 600
2012/11/05 1,400 1,400 1,400 1,400 400
2012/11/02 1,400 1,410 1,400 1,400 1,100
2012/11/01 1,360 1,360 1,335 1,360 1,400
2012/10/31 1,400 1,400 1,360 1,360 800
2012/10/30 1,348 1,400 1,342 1,400 1,500
2012/10/29 1,323 1,350 1,323 1,323 1,300
2012/10/26 1,301 1,301 1,297 1,297 300
2012/10/24 1,292 1,292 1,285 1,290 2,400
2012/10/23 1,300 1,300 1,300 1,300 200
2012/10/22 1,299 1,310 1,299 1,310 800
2012/10/19 1,299 1,300 1,299 1,300 800
2012/10/18 1,300 1,300 1,300 1,300 100
2012/10/17 1,300 1,300 1,297 1,300 1,600
2012/10/16 1,300 1,300 1,300 1,300 200
2012/10/15 1,291 1,300 1,291 1,300 700
2012/10/12 1,292 1,300 1,291 1,291 1,200
2012/10/11 1,295 1,295 1,292 1,292 300
2012/10/10 1,297 1,297 1,295 1,295 700
2012/10/09 1,326 1,326 1,300 1,315 900
2012/10/05 1,309 1,309 1,309 1,309 100
2012/10/04 1,295 1,304 1,295 1,304 700
2012/10/03 1,290 1,310 1,275 1,310 3,700
2012/10/02 1,305 1,308 1,290 1,290 1,200
2012/10/01 1,315 1,315 1,315 1,315 100
2012/09/27 1,330 1,330 1,330 1,330 1,500
2012/09/26 1,381 1,415 1,330 1,330 1,100
2012/09/26 1 -> 2.00 分割
2012/09/25 2,725 2,730 2,725 2,730 300
2012/09/24 2,700 2,700 2,695 2,700 1,600
2012/09/21 2,640 2,700 2,640 2,700 1,200
2012/09/20 2,740 2,740 2,640 2,700 1,500
2012/09/19 2,720 2,740 2,720 2,740 800
2012/09/18 2,738 2,739 2,688 2,700 1,600
2012/09/14 2,660 2,660 2,660 2,660 200
2012/09/13 2,660 2,660 2,640 2,660 400
2012/09/12 2,660 2,660 2,660 2,660 500
2012/09/11 2,640 2,660 2,550 2,660 1,500
2012/09/10 2,750 2,750 2,740 2,740 400
2012/09/07 2,750 2,750 2,750 2,750 400
2012/09/06 2,720 2,749 2,659 2,659 1,000
2012/09/05 2,750 2,750 2,620 2,620 1,900
2012/09/04 2,750 2,750 2,720 2,720 600
2012/09/03 2,750 2,750 2,720 2,750 1,400
2012/08/30 2,750 2,750 2,750 2,750 100
2012/08/28 2,800 2,800 2,710 2,710 600
2012/08/27 2,775 2,775 2,725 2,775 2,200
2012/08/24 2,701 2,720 2,700 2,720 500
2012/08/22 2,720 2,720 2,720 2,720 100
2012/08/16 2,700 2,720 2,700 2,720 400
2012/08/15 2,695 2,700 2,690 2,700 400
2012/08/10 2,600 2,600 2,600 2,600 1,200
2012/08/09 2,599 2,599 2,599 2,599 200
2012/08/03 2,550 2,550 2,550 2,550 300
2012/08/01 2,600 2,600 2,600 2,600 100
2012/07/30 2,600 2,600 2,600 2,600 200
2012/07/27 2,652 2,652 2,652 2,652 1,300
2012/07/26 2,600 2,600 2,600 2,600 100
2012/07/25 2,550 2,550 2,550 2,550 200
2012/07/24 2,550 2,550 2,550 2,550 100
2012/07/23 2,570 2,600 2,520 2,520 4,300
2012/07/18 2,570 2,570 2,570 2,570 200
2012/07/17 2,600 2,600 2,600 2,600 100
2012/07/13 2,600 2,600 2,600 2,600 100
2012/07/12 2,600 2,600 2,600 2,600 100
2012/07/05 2,650 2,650 2,650 2,650 200
2012/07/04 2,665 2,665 2,660 2,660 200
2012/07/03 2,663 2,663 2,663 2,663 300
2012/06/29 2,800 2,800 2,666 2,668 600
2012/06/28 2,619 2,700 2,619 2,700 600
2012/06/27 2,719 2,730 2,719 2,719 600
2012/06/26 2,665 2,665 2,665 2,665 100
2012/06/25 2,660 2,660 2,660 2,660 200
2012/06/21 2,650 2,650 2,650 2,650 200
2012/06/15 2,550 2,550 2,550 2,550 200
2012/06/14 2,550 2,550 2,550 2,550 300
2012/06/12 2,555 2,555 2,555 2,555 200
2012/06/11 2,550 2,550 2,550 2,550 300
2012/06/08 2,550 2,550 2,550 2,550 200
2012/06/06 2,560 2,560 2,550 2,550 200
2012/06/05 2,537 2,537 2,500 2,530 300
2012/06/01 2,537 2,537 2,537 2,537 100
2012/05/30 2,735 2,735 2,735 2,735 400
2012/05/29 2,681 2,681 2,681 2,681 400
2012/05/28 2,581 2,581 2,581 2,581 300
2012/05/25 2,502 2,530 2,502 2,530 200
2012/05/24 2,560 2,580 2,560 2,580 200
2012/05/21 2,580 2,580 2,580 2,580 100
2012/05/18 2,670 2,670 2,620 2,630 1,400
2012/05/17 2,690 2,690 2,690 2,690 100
2012/05/16 2,790 2,790 2,790 2,790 100
2012/05/15 2,800 2,800 2,800 2,800 100
2012/05/14 2,820 2,820 2,488 2,800 3,300
2012/05/11 2,801 2,820 2,801 2,820 500
2012/05/10 2,810 2,810 2,800 2,800 300
2012/05/08 2,900 2,910 2,900 2,910 400
2012/05/07 2,955 2,955 2,955 2,955 100
2012/05/02 2,960 2,960 2,960 2,960 400
2012/05/01 2,926 2,926 2,810 2,810 500
2012/04/27 2,867 2,901 2,867 2,868 1,200
2012/04/26 2,913 2,920 2,810 2,810 700
2012/04/25 2,904 2,910 2,904 2,910 900
2012/04/23 2,930 2,930 2,850 2,900 1,500
2012/04/20 2,890 2,890 2,800 2,800 200
2012/04/19 2,785 2,930 2,785 2,900 1,600
2012/04/18 2,780 2,850 2,780 2,801 3,900
2012/04/17 2,689 2,800 2,689 2,800 2,300
2012/04/16 2,700 2,700 2,659 2,659 300
2012/04/13 2,659 2,659 2,659 2,659 100
2012/04/12 2,530 2,609 2,520 2,609 700
2012/04/11 2,520 2,535 2,520 2,535 600
2012/04/10 2,610 2,610 2,580 2,580 200
2012/04/09 2,620 2,620 2,600 2,600 400
2012/04/06 2,699 2,699 2,699 2,699 100
2012/04/05 2,700 2,700 2,700 2,700 100
2012/04/04 2,650 2,700 2,650 2,700 1,100
2012/04/03 2,660 2,660 2,660 2,660 300
2012/04/02 2,760 2,769 2,690 2,690 400
2012/03/30 2,631 2,700 2,631 2,700 1,500
2012/03/29 2,760 2,760 2,760 2,760 100
2012/03/28 2,680 2,760 2,680 2,760 500
2012/03/27 2,730 2,800 2,730 2,790 1,900
2012/03/26 2,611 2,720 2,611 2,700 1,400
2012/03/23 2,554 2,630 2,554 2,630 800
2012/03/22 2,619 2,652 2,552 2,650 3,000
2012/03/21 2,570 2,600 2,570 2,600 2,200
2012/03/19 2,560 2,565 2,560 2,565 400
2012/03/16 2,552 2,552 2,540 2,551 900
2012/03/15 2,537 2,550 2,537 2,550 300
2012/03/14 2,530 2,560 2,530 2,536 1,300
2012/03/13 2,501 2,530 2,501 2,530 1,200
2012/03/12 2,560 2,560 2,510 2,510 700
2012/03/09 2,550 2,550 2,520 2,550 1,100
2012/03/08 2,549 2,565 2,520 2,550 1,100
2012/03/07 2,549 2,549 2,549 2,549 200
2012/03/06 2,570 2,570 2,560 2,560 500
2012/03/05 2,560 2,599 2,560 2,599 300
2012/03/02 2,560 2,560 2,550 2,560 300
2012/03/01 2,589 2,590 2,553 2,553 600
2012/02/29 2,555 2,602 2,555 2,597 700
2012/02/28 2,520 2,649 2,510 2,535 3,700
2012/02/27 2,650 2,650 2,550 2,599 1,400
2012/02/24 2,620 2,650 2,618 2,650 4,500
2012/02/23 2,520 2,590 2,520 2,590 1,200
2012/02/22 2,480 2,500 2,480 2,496 600
2012/02/21 2,476 2,520 2,476 2,520 500
2012/02/20 2,499 2,499 2,470 2,470 500
2012/02/17 2,448 2,460 2,448 2,451 1,500
2012/02/16 2,430 2,430 2,430 2,430 200
2012/02/15 2,476 2,479 2,450 2,451 3,900
2012/02/14 2,470 2,480 2,470 2,480 300
2012/02/13 2,506 2,506 2,505 2,505 300
2012/02/10 2,503 2,600 2,503 2,520 1,300
2012/02/09 2,510 2,523 2,503 2,503 1,800
2012/02/08 2,625 2,625 2,502 2,525 4,800
2012/02/07 2,432 2,530 2,430 2,460 1,500
2012/02/06 2,350 2,400 2,350 2,400 3,000
2012/02/03 2,405 2,405 2,390 2,390 2,000
2012/02/02 2,485 2,485 2,395 2,395 600
2012/02/01 2,485 2,500 2,485 2,485 800
2012/01/31 2,348 2,480 2,348 2,450 1,500
2012/01/27 2,240 2,240 2,230 2,230 700
2012/01/26 2,200 2,225 2,200 2,225 300
2012/01/25 2,220 2,220 2,120 2,120 500
2012/01/24 2,200 2,200 2,200 2,200 100
2012/01/23 2,175 2,175 2,175 2,175 100
2012/01/20 2,140 2,175 2,140 2,175 300
2012/01/19 2,140 2,140 2,140 2,140 200
2012/01/18 2,140 2,140 2,140 2,140 100
2012/01/17 2,174 2,175 2,122 2,122 700
2012/01/16 2,132 2,132 2,130 2,130 500
2012/01/13 2,250 2,250 2,250 2,250 100
2012/01/12 2,100 2,100 2,062 2,062 400
2012/01/11 2,130 2,145 2,100 2,145 400
2012/01/10 2,100 2,100 2,080 2,080 400
2012/01/06 2,220 2,220 2,055 2,055 800
2012/01/05 2,200 2,200 2,200 2,200 100
2012/01/04 2,350 2,350 2,350 2,350 400

このページの先頭へ