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
2014/12/30 1,664 1,671 1,652 1,665 5,600
2014/12/29 1,630 1,679 1,630 1,671 11,000
2014/12/26 1,606 1,620 1,603 1,620 6,200
2014/12/25 1,619 1,619 1,595 1,607 5,500
2014/12/24 1,620 1,620 1,550 1,595 10,300
2014/12/22 1,620 1,649 1,582 1,600 16,800
2014/12/19 1,510 1,580 1,510 1,580 22,200
2014/12/18 1,510 1,510 1,489 1,500 5,300
2014/12/17 1,456 1,470 1,450 1,450 4,900
2014/12/16 1,484 1,485 1,470 1,470 7,200
2014/12/15 1,509 1,509 1,487 1,487 6,700
2014/12/12 1,499 1,500 1,461 1,500 16,900
2014/12/11 1,451 1,493 1,435 1,480 13,200
2014/12/10 1,464 1,475 1,462 1,470 9,300
2014/12/09 1,480 1,490 1,467 1,473 7,800
2014/12/08 1,470 1,496 1,470 1,485 12,900
2014/12/05 1,466 1,473 1,425 1,465 14,000
2014/12/04 1,450 1,470 1,450 1,466 14,500
2014/12/03 1,469 1,474 1,450 1,472 9,900
2014/12/02 1,480 1,481 1,450 1,469 7,700
2014/12/01 1,465 1,485 1,450 1,478 7,200
2014/11/28 1,500 1,509 1,462 1,465 20,100
2014/11/27 1,530 1,585 1,484 1,500 51,600
2014/11/26 1,479 1,479 1,434 1,440 12,600
2014/11/25 1,459 1,474 1,438 1,450 20,400
2014/11/21 1,449 1,449 1,392 1,438 14,900
2014/11/20 1,400 1,460 1,400 1,437 33,400
2014/11/19 1,358 1,396 1,358 1,394 19,200
2014/11/18 1,345 1,346 1,300 1,346 8,700
2014/11/17 1,350 1,350 1,319 1,340 8,700
2014/11/14 1,350 1,350 1,339 1,350 5,600
2014/11/13 1,339 1,350 1,339 1,349 9,300
2014/11/12 1,330 1,345 1,328 1,335 7,100
2014/11/11 1,318 1,342 1,310 1,330 7,400
2014/11/10 1,351 1,351 1,320 1,320 6,000
2014/11/07 1,355 1,355 1,326 1,326 10,300
2014/11/06 1,348 1,370 1,333 1,335 13,700
2014/11/05 1,348 1,360 1,333 1,360 10,000
2014/11/04 1,353 1,353 1,300 1,330 19,700
2014/10/31 1,335 1,335 1,285 1,293 13,900
2014/10/30 1,300 1,309 1,290 1,305 3,500
2014/10/29 1,295 1,340 1,295 1,306 5,700
2014/10/28 1,316 1,316 1,268 1,295 7,200
2014/10/27 1,350 1,360 1,322 1,322 16,100
2014/10/24 1,315 1,318 1,280 1,318 7,800
2014/10/23 1,295 1,310 1,278 1,310 6,300
2014/10/22 1,291 1,295 1,270 1,295 6,700
2014/10/21 1,290 1,290 1,271 1,285 5,000
2014/10/20 1,285 1,290 1,210 1,269 15,200
2014/10/17 1,210 1,249 1,210 1,225 7,800
2014/10/16 1,269 1,269 1,220 1,240 11,600
2014/10/15 1,294 1,294 1,252 1,273 4,900
2014/10/14 1,224 1,300 1,200 1,300 13,100
2014/10/10 1,170 1,227 1,170 1,227 14,100
2014/10/09 1,319 1,319 1,240 1,240 7,600
2014/10/08 1,300 1,300 1,280 1,283 15,300
2014/10/07 1,380 1,381 1,300 1,335 9,900
2014/10/06 1,358 1,384 1,358 1,379 7,400
2014/10/03 1,325 1,344 1,317 1,344 8,700
2014/10/02 1,350 1,382 1,300 1,345 17,900
2014/10/01 1,378 1,380 1,362 1,372 9,500
2014/09/30 1,381 1,385 1,362 1,378 9,900
2014/09/29 1,327 1,421 1,300 1,358 22,000
2014/09/26 1,285 1,322 1,277 1,311 14,200
2014/09/26 1 -> 2.00 分割
2014/09/25 2,590 2,659 2,580 2,630 11,400
2014/09/24 2,585 2,600 2,570 2,600 3,300
2014/09/22 2,617 2,617 2,585 2,590 2,800
2014/09/19 2,637 2,639 2,553 2,600 7,800
2014/09/18 2,599 2,644 2,590 2,609 5,700
2014/09/17 2,596 2,596 2,550 2,590 6,000
2014/09/16 2,590 2,599 2,552 2,596 3,400
2014/09/12 2,550 2,610 2,535 2,544 7,300
2014/09/11 2,595 2,600 2,557 2,565 4,900
2014/09/10 2,499 2,507 2,432 2,507 2,900
2014/09/09 2,463 2,488 2,450 2,476 5,100
2014/09/08 2,500 2,500 2,350 2,413 14,000
2014/09/05 2,530 2,570 2,430 2,480 8,600
2014/09/04 2,618 2,701 2,500 2,559 16,200
2014/09/03 2,600 2,670 2,600 2,636 6,800
2014/09/02 2,660 2,670 2,570 2,600 11,300
2014/09/01 2,498 2,688 2,498 2,670 21,700
2014/08/29 2,413 2,460 2,361 2,460 11,800
2014/08/28 2,406 2,448 2,380 2,413 3,800
2014/08/27 2,356 2,401 2,333 2,395 6,200
2014/08/26 2,284 2,310 2,265 2,310 7,500
2014/08/25 2,235 2,278 2,225 2,278 5,200
2014/08/22 2,211 2,222 2,211 2,222 3,000
2014/08/21 2,222 2,222 2,200 2,202 1,800
2014/08/20 2,220 2,220 2,202 2,218 3,000
2014/08/19 2,252 2,252 2,152 2,224 4,600
2014/08/18 2,240 2,263 2,210 2,249 3,100
2014/08/15 2,220 2,238 2,203 2,230 3,100
2014/08/14 2,216 2,216 2,200 2,202 3,600
2014/08/13 2,202 2,248 2,192 2,231 3,400
2014/08/12 2,198 2,245 2,168 2,232 7,700
2014/08/11 2,250 2,331 2,199 2,199 12,500
2014/08/08 2,187 2,220 2,160 2,210 5,700
2014/08/07 2,179 2,270 2,179 2,195 3,100
2014/08/06 2,200 2,224 2,150 2,186 8,800
2014/08/05 2,308 2,325 2,270 2,270 13,800
2014/08/04 2,259 2,300 2,255 2,267 10,100
2014/08/01 2,195 2,305 2,180 2,209 25,300
2014/07/31 2,114 2,185 2,100 2,185 17,900
2014/07/30 2,115 2,115 2,092 2,092 4,900
2014/07/29 2,090 2,119 2,080 2,100 1,600
2014/07/28 2,112 2,120 2,100 2,100 4,800
2014/07/25 2,075 2,075 2,070 2,070 2,300
2014/07/24 2,072 2,075 2,060 2,075 2,700
2014/07/23 2,080 2,080 2,052 2,072 1,200
2014/07/22 2,014 2,079 2,014 2,079 2,400
2014/07/18 2,009 2,030 2,009 2,030 1,600
2014/07/17 2,036 2,045 2,035 2,044 2,200
2014/07/16 2,030 2,043 2,021 2,043 3,100
2014/07/15 2,062 2,063 2,045 2,045 5,400
2014/07/14 2,020 2,070 2,008 2,063 11,500
2014/07/11 2,035 2,035 1,999 2,007 9,000
2014/07/10 2,100 2,125 2,000 2,041 48,700
2014/07/09 1,850 1,870 1,840 1,870 3,800
2014/07/08 1,830 1,850 1,826 1,850 3,600
2014/07/07 1,820 1,840 1,820 1,840 1,900
2014/07/04 1,820 1,820 1,800 1,811 2,300
2014/07/03 1,810 1,820 1,810 1,820 1,800
2014/07/02 1,815 1,829 1,813 1,819 2,500
2014/07/01 1,826 1,826 1,826 1,826 300
2014/06/30 1,804 1,807 1,793 1,807 5,200
2014/06/27 1,837 1,837 1,805 1,808 2,700
2014/06/26 1,837 1,837 1,820 1,820 1,900
2014/06/25 1,820 1,840 1,805 1,820 2,000
2014/06/24 1,811 1,839 1,810 1,810 4,200
2014/06/23 1,810 1,822 1,810 1,816 1,300
2014/06/20 1,821 1,825 1,809 1,809 1,300
2014/06/19 1,824 1,828 1,821 1,824 2,400
2014/06/18 1,828 1,846 1,817 1,822 4,600
2014/06/17 1,787 1,828 1,787 1,828 6,200
2014/06/16 1,780 1,788 1,779 1,787 3,400
2014/06/13 1,735 1,755 1,735 1,755 2,600
2014/06/12 1,721 1,730 1,721 1,726 2,100
2014/06/11 1,730 1,730 1,721 1,721 800
2014/06/09 1,720 1,738 1,716 1,719 2,600
2014/06/06 1,715 1,715 1,715 1,715 300
2014/06/05 1,730 1,730 1,720 1,730 1,300
2014/06/04 1,717 1,725 1,717 1,725 2,200
2014/06/03 1,730 1,730 1,702 1,702 800
2014/06/02 1,698 1,740 1,698 1,720 1,400
2014/05/30 1,702 1,705 1,695 1,695 1,000
2014/05/29 1,705 1,705 1,700 1,700 1,100
2014/05/28 1,700 1,723 1,700 1,723 600
2014/05/27 1,719 1,720 1,700 1,700 1,700
2014/05/26 1,710 1,710 1,705 1,707 400
2014/05/23 1,707 1,707 1,686 1,690 400
2014/05/22 1,671 1,685 1,671 1,685 200
2014/05/21 1,660 1,677 1,660 1,670 500
2014/05/20 1,669 1,675 1,667 1,670 2,300
2014/05/19 1,700 1,710 1,669 1,669 1,700
2014/05/16 1,708 1,708 1,701 1,701 1,300
2014/05/15 1,713 1,715 1,712 1,712 500
2014/05/14 1,702 1,721 1,702 1,721 900
2014/05/13 1,652 1,728 1,652 1,700 3,300
2014/05/12 1,716 1,720 1,716 1,720 300
2014/05/09 1,710 1,710 1,703 1,710 1,600
2014/05/08 1,730 1,730 1,711 1,713 700
2014/05/07 1,730 1,734 1,730 1,730 1,800
2014/05/02 1,730 1,730 1,730 1,730 100
2014/05/01 1,703 1,750 1,703 1,730 1,100
2014/04/30 1,740 1,741 1,730 1,730 800
2014/04/28 1,734 1,740 1,705 1,740 1,500
2014/04/25 1,698 1,700 1,698 1,700 1,400
2014/04/24 1,719 1,719 1,699 1,699 1,500
2014/04/23 1,715 1,715 1,703 1,706 700
2014/04/22 1,720 1,729 1,720 1,729 200
2014/04/21 1,711 1,724 1,699 1,724 900
2014/04/18 1,725 1,725 1,710 1,710 200
2014/04/16 1,733 1,735 1,733 1,735 300
2014/04/15 1,710 1,710 1,681 1,700 800
2014/04/14 1,695 1,715 1,681 1,710 1,000
2014/04/11 1,718 1,718 1,679 1,697 3,400
2014/04/10 1,720 1,720 1,720 1,720 600
2014/04/09 1,755 1,755 1,720 1,720 1,600
2014/04/08 1,748 1,748 1,720 1,720 1,800
2014/04/04 1,755 1,755 1,755 1,755 300
2014/04/03 1,740 1,755 1,740 1,755 1,900
2014/04/02 1,745 1,750 1,745 1,749 1,200
2014/04/01 1,730 1,749 1,730 1,735 700
2014/03/31 1,721 1,726 1,721 1,726 500
2014/03/28 1,750 1,750 1,750 1,750 400
2014/03/27 1,775 1,775 1,703 1,750 1,600
2014/03/26 1,763 1,810 1,763 1,800 3,100
2014/03/25 1,782 1,782 1,777 1,778 700
2014/03/24 1,763 1,800 1,763 1,775 1,500
2014/03/20 1,780 1,780 1,760 1,760 700
2014/03/19 1,785 1,785 1,750 1,760 4,300
2014/03/18 1,800 1,800 1,780 1,782 1,000
2014/03/17 1,760 1,790 1,760 1,790 1,300
2014/03/14 1,777 1,777 1,751 1,760 3,100
2014/03/13 1,798 1,800 1,760 1,780 4,100
2014/03/12 1,800 1,800 1,760 1,760 10,000
2014/03/11 1,710 1,725 1,710 1,725 900
2014/03/10 1,726 1,726 1,726 1,726 300
2014/03/07 1,730 1,741 1,722 1,731 2,400
2014/03/06 1,720 1,735 1,720 1,735 1,800
2014/03/05 1,715 1,717 1,712 1,717 400
2014/03/03 1,710 1,744 1,710 1,744 500
2014/02/28 1,750 1,750 1,710 1,710 1,700
2014/02/27 1,750 1,750 1,750 1,750 800
2014/02/26 1,750 1,750 1,744 1,750 1,800
2014/02/25 1,741 1,750 1,741 1,750 1,300
2014/02/24 1,739 1,748 1,725 1,748 2,500
2014/02/21 1,733 1,733 1,730 1,730 300
2014/02/20 1,725 1,730 1,700 1,730 4,100
2014/02/19 1,730 1,730 1,705 1,705 400
2014/02/18 1,700 1,700 1,690 1,700 1,400
2014/02/17 1,700 1,700 1,700 1,700 200
2014/02/14 1,720 1,724 1,681 1,714 3,900
2014/02/13 1,730 1,730 1,723 1,729 2,600
2014/02/12 1,740 1,740 1,724 1,730 1,700
2014/02/10 1,735 1,745 1,720 1,720 3,500
2014/02/07 1,720 1,743 1,720 1,730 2,500
2014/02/06 1,715 1,719 1,710 1,719 500
2014/02/05 1,720 1,720 1,700 1,715 2,200
2014/02/04 1,740 1,740 1,661 1,700 5,900
2014/02/03 1,750 1,763 1,750 1,763 1,900
2014/01/31 1,795 1,800 1,749 1,750 3,600
2014/01/30 1,757 1,763 1,757 1,759 2,700
2014/01/29 1,770 1,810 1,770 1,783 1,700
2014/01/28 1,781 1,790 1,769 1,769 1,100
2014/01/27 1,772 1,773 1,743 1,770 4,000
2014/01/24 1,776 1,788 1,776 1,788 900
2014/01/23 1,822 1,832 1,794 1,800 4,700
2014/01/22 1,830 1,830 1,830 1,830 100
2014/01/21 1,820 1,839 1,783 1,839 4,500
2014/01/20 1,809 1,820 1,780 1,820 4,100
2014/01/17 1,801 1,812 1,801 1,809 2,500
2014/01/16 1,800 1,815 1,792 1,801 4,300
2014/01/15 1,800 1,826 1,800 1,820 2,400
2014/01/14 1,824 1,824 1,800 1,800 3,200
2014/01/10 1,750 1,825 1,750 1,825 7,600
2014/01/09 1,760 1,760 1,745 1,745 2,500
2014/01/08 1,730 1,759 1,730 1,759 3,900
2014/01/07 1,739 1,740 1,730 1,730 3,200
2014/01/06 1,734 1,735 1,712 1,726 2,700

このページの先頭へ