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

豊和工業(6203)の株価時系列情報

豊和工業(6203)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
2017/12/29 1,806 1,819 1,777 1,788 584,200
2017/12/28 1,739 1,836 1,723 1,830 1,067,400
2017/12/27 1,761 1,774 1,726 1,736 344,700
2017/12/26 1,750 1,786 1,738 1,757 384,100
2017/12/25 1,763 1,813 1,746 1,756 477,400
2017/12/22 1,783 1,796 1,740 1,783 591,900
2017/12/21 1,731 1,820 1,726 1,790 736,100
2017/12/20 1,690 1,760 1,661 1,748 558,200
2017/12/19 1,700 1,733 1,683 1,690 495,400
2017/12/18 1,740 1,743 1,695 1,715 540,700
2017/12/15 1,784 1,810 1,753 1,762 525,100
2017/12/14 1,829 1,840 1,754 1,777 668,800
2017/12/13 1,870 1,915 1,812 1,841 1,038,100
2017/12/12 1,788 1,918 1,781 1,870 1,792,500
2017/12/11 1,793 1,867 1,745 1,790 1,080,900
2017/12/08 1,823 1,833 1,750 1,782 764,200
2017/12/07 1,835 1,871 1,760 1,818 1,387,200
2017/12/06 1,708 1,918 1,707 1,813 4,054,300
2017/12/05 1,775 1,948 1,707 1,748 2,784,200
2017/12/04 1,604 1,900 1,570 1,895 3,765,700
2017/12/01 1,523 1,575 1,515 1,552 454,100
2017/11/30 1,566 1,575 1,523 1,550 702,100
2017/11/29 1,757 1,810 1,590 1,632 2,726,500
2017/11/28 1,545 1,748 1,535 1,637 3,641,200
2017/11/27 1,519 1,525 1,443 1,455 531,200
2017/11/24 1,550 1,573 1,502 1,532 536,800
2017/11/22 1,555 1,585 1,506 1,515 1,113,300
2017/11/21 1,600 1,639 1,495 1,626 2,032,000
2017/11/20 1,369 1,410 1,361 1,385 403,900
2017/11/17 1,402 1,465 1,358 1,429 725,800
2017/11/16 1,382 1,448 1,374 1,419 464,100
2017/11/15 1,423 1,439 1,331 1,388 803,000
2017/11/14 1,451 1,476 1,422 1,441 557,600
2017/11/13 1,530 1,535 1,459 1,467 444,700
2017/11/10 1,516 1,634 1,496 1,520 1,231,500
2017/11/09 1,555 1,563 1,480 1,486 782,100
2017/11/08 1,630 1,658 1,524 1,558 994,900
2017/11/07 1,823 1,841 1,613 1,641 1,677,500
2017/11/06 1,870 1,922 1,807 1,859 975,000
2017/11/02 1,822 1,930 1,800 1,850 1,114,500
2017/11/01 1,850 1,858 1,775 1,840 770,800
2017/10/31 1,860 1,906 1,823 1,839 833,400
2017/10/30 1,925 1,945 1,820 1,828 1,083,800
2017/10/27 1,880 1,968 1,852 1,925 1,571,000
2017/10/26 1,820 2,175 1,820 2,021 5,709,500
2017/10/25 1,932 1,932 1,760 1,775 1,555,800
2017/10/24 1,987 2,049 1,902 1,932 1,119,800
2017/10/23 2,111 2,160 1,934 2,013 1,968,700
2017/10/20 2,234 2,317 2,033 2,065 2,677,900
2017/10/19 2,124 2,450 2,024 2,235 6,971,900
2017/10/18 2,510 2,645 2,200 2,200 6,261,100
2017/10/17 2,846 2,876 2,470 2,678 11,705,400
2017/10/16 2,385 2,596 2,321 2,596 8,278,200
2017/10/13 1,997 2,280 1,914 2,096 15,474,700
2017/10/12 1,517 1,957 1,500 1,957 9,942,100
2017/10/11 1,790 1,976 1,502 1,557 7,786,200
2017/10/10 1,647 1,647 1,647 1,647 274,400
2017/10/06 1,347 1,347 1,332 1,347 1,394,100
2017/10/05 1,040 1,068 1,012 1,047 1,028,700
2017/10/04 1,000 1,031 995 1,030 375,700
2017/10/03 993 999 986 995 138,000
2017/10/02 1,008 1,009 981 990 241,800
2017/09/29 993 1,017 977 995 414,900
2017/09/28 1,011 1,014 971 978 483,100
2017/09/27 1,051 1,067 1,004 1,011 381,200
2017/09/26 1,030 1,044 1,014 1,044 478,900
2017/09/25 1,010 1,038 999 1,014 639,200
2017/09/22 1,000 1,043 991 995 1,776,700
2017/09/21 977 995 961 988 543,200
2017/09/20 945 995 944 992 1,066,000
2017/09/19 914 948 910 942 555,800
2017/09/15 962 964 921 929 1,330,800
2017/09/14 908 968 901 941 1,564,300
2017/09/13 888 920 881 908 320,900
2017/09/12 880 897 870 889 480,700
2017/09/11 906 910 882 895 825,300
2017/09/08 942 954 916 936 1,100,100
2017/09/07 890 953 880 928 1,761,200
2017/09/06 952 1,045 878 915 5,689,800
2017/09/05 863 927 861 911 2,393,800
2017/09/04 861 875 851 859 717,900
2017/09/01 840 848 830 846 130,600
2017/08/31 834 840 830 840 68,100
2017/08/30 813 839 813 832 166,000
2017/08/29 873 875 821 828 748,100
2017/08/28 822 826 804 813 161,000
2017/08/25 824 831 820 822 77,800
2017/08/24 833 839 823 824 134,600
2017/08/23 843 846 827 840 125,400
2017/08/22 858 861 835 839 151,200
2017/08/21 840 868 839 858 325,500
2017/08/18 854 874 833 838 267,000
2017/08/17 826 845 825 844 178,600
2017/08/16 836 838 825 830 147,800
2017/08/15 820 847 803 833 748,800
2017/08/14 884 933 881 920 1,807,800
2017/08/10 843 875 837 863 661,600
2017/08/09 829 858 826 833 513,100
2017/08/08 820 828 808 824 105,800
2017/08/07 818 821 815 818 33,700
2017/08/04 818 823 813 815 31,000
2017/08/03 808 820 803 817 54,000
2017/08/02 809 830 809 815 54,900
2017/08/01 820 820 802 809 80,500
2017/07/31 820 826 813 814 44,500
2017/07/28 820 820 808 812 44,600
2017/07/27 831 835 817 820 91,500
2017/07/26 833 838 824 831 98,200
2017/07/25 821 834 816 833 100,700
2017/07/24 820 823 815 821 106,700
2017/07/21 814 820 813 820 90,500
2017/07/20 803 813 801 812 82,700
2017/07/19 792 800 786 797 41,100
2017/07/18 793 802 790 792 47,100
2017/07/14 794 798 786 791 43,000
2017/07/13 801 801 791 794 56,500
2017/07/12 811 816 800 801 50,300
2017/07/11 793 817 792 811 89,300
2017/07/10 815 815 791 798 92,600
2017/07/07 814 825 806 815 123,700
2017/07/06 812 831 809 812 210,400
2017/07/05 799 825 786 817 471,700
2017/07/04 785 847 785 811 569,300
2017/07/03 781 789 780 788 40,200
2017/06/30 774 783 770 780 61,800
2017/06/29 770 787 765 778 142,200
2017/06/28 773 776 761 762 35,900
2017/06/27 769 777 762 775 64,700
2017/06/26 765 774 759 761 44,300
2017/06/23 785 785 762 764 69,000
2017/06/22 805 805 782 783 62,900
2017/06/21 800 825 784 799 227,700
2017/06/20 786 800 785 795 128,200
2017/06/19 777 789 774 786 39,500
2017/06/16 790 790 776 781 50,400
2017/06/15 777 794 776 784 73,600
2017/06/14 768 779 760 769 71,200
2017/06/13 753 768 753 761 45,300
2017/06/12 756 769 750 758 58,800
2017/06/09 769 780 756 768 67,100
2017/06/08 785 790 765 766 47,100
2017/06/07 758 777 758 775 38,800
2017/06/06 781 782 760 760 71,400
2017/06/05 792 806 771 773 71,000
2017/06/02 795 803 787 792 66,800
2017/06/01 792 809 792 795 46,000
2017/05/31 808 811 796 796 58,700
2017/05/30 798 805 790 801 53,100
2017/05/29 830 834 804 805 90,900
2017/05/26 824 830 811 813 111,000
2017/05/25 790 825 789 814 272,800
2017/05/24 785 789 773 789 88,400
2017/05/23 768 784 767 784 132,700
2017/05/22 773 773 765 767 100,900
2017/05/19 768 770 756 763 138,900
2017/05/18 745 776 741 769 288,400
2017/05/17 742 742 728 730 29,900
2017/05/16 745 745 724 739 116,600
2017/05/15 722 747 712 743 257,900
2017/05/12 699 714 691 697 113,200
2017/05/11 709 709 692 699 192,400
2017/05/10 721 729 713 713 95,900
2017/05/09 720 721 712 713 123,600
2017/05/08 731 732 721 722 203,700
2017/05/02 733 738 731 734 104,200
2017/05/01 758 763 740 742 105,000
2017/04/28 730 755 730 742 188,100
2017/04/27 737 743 730 739 139,400
2017/04/26 736 741 726 728 240,600
2017/04/25 770 775 744 749 343,000
2017/04/24 782 816 772 783 873,500
2017/04/21 751 763 745 758 158,600
2017/04/20 759 761 741 751 171,600
2017/04/19 744 764 742 753 291,700
2017/04/18 737 754 735 742 357,900
2017/04/17 751 777 734 740 791,800
2017/04/14 836 848 751 760 1,652,800
2017/04/13 861 920 790 791 7,163,100
2017/04/12 811 940 811 940 10,790,300
2017/04/11 787 810 763 790 4,344,700
2017/04/10 747 790 742 777 2,762,900
2017/04/07 754 775 714 738 3,402,600
2017/04/06 702 819 689 745 5,254,000
2017/04/05 719 727 686 700 457,100
2017/04/04 667 733 662 711 796,600
2017/04/03 662 665 659 660 31,200
2017/03/31 687 688 664 664 48,000
2017/03/30 695 695 680 683 34,900
2017/03/29 699 700 690 696 32,200
2017/03/28 704 710 702 710 38,600
2017/03/27 706 706 701 705 22,800
2017/03/24 710 719 702 712 37,100
2017/03/23 700 712 700 708 20,100
2017/03/22 707 710 698 702 65,500
2017/03/21 717 717 708 715 33,200
2017/03/17 716 717 709 717 21,600
2017/03/16 705 720 705 718 41,700
2017/03/15 706 711 706 709 32,100
2017/03/14 713 714 709 712 26,800
2017/03/13 720 722 710 713 52,700
2017/03/10 717 725 714 717 98,600
2017/03/09 707 713 707 712 31,400
2017/03/08 706 709 701 706 35,700
2017/03/07 705 707 699 704 36,100
2017/03/06 707 715 705 711 63,700
2017/03/03 705 706 696 701 34,700
2017/03/02 698 710 697 705 64,600
2017/03/01 710 717 692 704 230,900
2017/02/28 670 707 669 697 272,000
2017/02/27 660 664 656 659 41,900
2017/02/24 678 678 660 667 34,600
2017/02/23 664 675 661 672 32,700
2017/02/22 669 670 660 661 31,400
2017/02/21 667 675 663 669 43,000
2017/02/20 669 670 662 667 24,500
2017/02/17 672 673 665 669 32,300
2017/02/16 684 686 675 677 44,600
2017/02/15 681 688 676 684 41,700
2017/02/14 684 684 672 676 81,000
2017/02/13 663 680 663 678 52,000
2017/02/10 650 664 646 662 69,700
2017/02/09 659 660 640 644 79,300
2017/02/08 668 675 652 659 122,800
2017/02/07 691 692 673 683 51,700
2017/02/06 720 725 683 687 124,300
2017/02/03 705 723 705 712 93,000
2017/02/02 725 736 700 704 95,800
2017/02/01 734 739 723 724 122,500
2017/01/31 741 750 730 733 290,500
2017/01/30 710 746 702 741 342,600
2017/01/27 672 704 672 694 149,800
2017/01/26 660 673 660 671 75,900
2017/01/25 659 660 651 655 51,800
2017/01/24 639 652 638 651 45,900
2017/01/23 647 649 641 641 49,600
2017/01/20 635 647 635 647 48,700
2017/01/19 625 634 618 633 32,700
2017/01/18 614 619 609 617 52,300
2017/01/17 624 624 611 614 51,200
2017/01/16 647 647 625 627 49,900
2017/01/13 632 639 631 637 41,400
2017/01/12 642 645 633 634 64,300
2017/01/11 634 641 632 641 50,200
2017/01/10 630 632 626 630 39,900
2017/01/06 624 628 619 627 39,000
2017/01/05 621 627 620 627 33,200
2017/01/04 613 621 612 621 37,500

このページの先頭へ