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
2018/12/28 715 730 701 716 80,300
2018/12/27 685 721 684 720 127,100
2018/12/26 650 676 650 669 133,800
2018/12/25 650 669 636 647 193,900
2018/12/21 713 713 687 692 155,900
2018/12/20 748 748 714 721 104,400
2018/12/19 767 771 747 748 101,700
2018/12/18 780 780 759 767 86,400
2018/12/17 790 799 782 783 54,700
2018/12/14 799 806 784 786 40,800
2018/12/13 792 810 783 797 83,100
2018/12/12 788 797 774 791 69,900
2018/12/11 795 799 777 778 66,600
2018/12/10 816 816 791 800 84,600
2018/12/07 818 826 793 810 93,100
2018/12/06 824 846 810 815 178,500
2018/12/05 833 844 804 816 134,800
2018/12/04 864 864 838 840 63,600
2018/12/03 862 869 841 867 88,700
2018/11/30 873 881 864 864 104,100
2018/11/29 879 889 864 871 58,000
2018/11/28 872 879 864 876 37,400
2018/11/27 871 892 857 871 64,300
2018/11/26 851 876 848 871 70,300
2018/11/22 826 849 826 846 63,500
2018/11/21 806 830 806 829 94,800
2018/11/20 829 838 822 826 44,300
2018/11/19 817 840 817 835 37,500
2018/11/16 848 856 824 824 59,800
2018/11/15 860 865 832 840 74,500
2018/11/14 891 893 864 864 62,200
2018/11/13 887 889 864 886 65,200
2018/11/12 895 904 888 897 47,500
2018/11/09 887 913 883 895 73,800
2018/11/08 918 918 882 891 112,200
2018/11/07 882 948 876 910 241,700
2018/11/06 850 888 838 878 103,900
2018/11/05 820 875 814 865 238,900
2018/11/02 788 816 788 811 70,100
2018/11/01 791 795 786 788 47,300
2018/10/31 795 799 787 794 80,100
2018/10/30 763 798 760 794 94,800
2018/10/29 806 813 777 777 83,600
2018/10/26 844 846 791 801 137,900
2018/10/25 850 853 830 835 135,500
2018/10/24 879 879 861 865 64,100
2018/10/23 900 900 864 871 154,500
2018/10/22 891 982 886 910 850,100
2018/10/19 865 867 859 864 38,500
2018/10/18 884 890 867 867 53,700
2018/10/17 873 884 865 878 88,600
2018/10/16 863 870 857 862 49,300
2018/10/15 870 880 856 856 58,200
2018/10/12 855 872 851 869 68,100
2018/10/11 864 883 852 857 139,700
2018/10/10 899 909 896 896 62,800
2018/10/09 911 915 895 898 90,600
2018/10/05 922 933 922 923 37,700
2018/10/04 937 952 926 930 40,000
2018/10/03 961 965 935 935 67,800
2018/10/02 967 973 957 961 47,000
2018/10/01 957 974 954 965 41,900
2018/09/28 954 970 951 957 40,400
2018/09/27 986 986 947 948 59,700
2018/09/26 981 993 972 979 76,500
2018/09/25 965 974 950 974 70,600
2018/09/21 935 977 927 966 145,800
2018/09/20 929 940 921 930 88,200
2018/09/19 931 936 924 929 60,000
2018/09/18 916 931 906 924 76,600
2018/09/14 909 923 907 910 92,700
2018/09/13 892 907 892 905 46,400
2018/09/12 922 925 891 895 121,600
2018/09/11 930 930 908 916 60,100
2018/09/10 916 931 909 929 57,000
2018/09/07 924 930 905 916 106,800
2018/09/06 955 965 935 939 89,100
2018/09/05 952 962 945 955 65,800
2018/09/04 964 964 946 951 74,400
2018/09/03 1,001 1,004 955 964 109,300
2018/08/31 1,000 1,000 984 986 135,400
2018/08/30 1,010 1,019 972 1,006 190,500
2018/08/29 952 1,005 952 1,001 233,800
2018/08/28 941 951 936 949 90,300
2018/08/27 957 973 939 944 123,700
2018/08/24 940 948 932 942 60,800
2018/08/23 920 941 912 931 112,500
2018/08/22 901 928 901 923 69,800
2018/08/21 906 918 903 904 66,200
2018/08/20 930 934 915 917 56,100
2018/08/17 921 947 915 936 56,800
2018/08/16 930 932 913 921 75,100
2018/08/15 952 961 935 939 58,900
2018/08/14 950 965 950 957 50,900
2018/08/13 983 983 942 945 88,900
2018/08/10 1,009 1,009 982 985 93,700
2018/08/09 993 1,013 977 1,000 78,100
2018/08/08 997 1,008 976 990 119,400
2018/08/07 949 1,008 944 1,002 328,600
2018/08/06 941 948 933 937 76,100
2018/08/03 946 952 935 935 79,600
2018/08/02 957 971 947 948 67,400
2018/08/01 957 967 936 955 93,500
2018/07/31 949 980 939 951 323,300
2018/07/30 948 952 937 937 51,800
2018/07/27 918 947 918 945 68,400
2018/07/26 934 934 913 918 81,000
2018/07/25 928 940 919 928 66,200
2018/07/24 914 931 909 928 84,200
2018/07/23 899 910 899 905 82,600
2018/07/20 930 934 908 911 62,200
2018/07/19 917 933 915 926 62,400
2018/07/18 902 922 898 914 77,100
2018/07/17 906 911 891 895 83,800
2018/07/13 895 907 891 906 53,000
2018/07/12 908 908 887 892 61,300
2018/07/11 910 912 889 904 70,200
2018/07/10 905 926 899 914 97,000
2018/07/09 903 910 887 907 93,700
2018/07/06 880 900 876 900 149,100
2018/07/05 877 893 862 871 251,800
2018/07/04 908 917 887 888 247,300
2018/07/03 945 946 904 920 172,200
2018/07/02 945 966 930 934 206,200
2018/06/29 952 961 930 944 214,900
2018/06/28 965 970 956 960 79,600
2018/06/27 973 985 957 965 72,700
2018/06/26 968 1,001 951 978 203,100
2018/06/25 979 994 965 968 82,900
2018/06/22 974 982 965 976 60,500
2018/06/21 985 1,004 974 979 123,300
2018/06/20 970 991 930 985 234,200
2018/06/19 1,012 1,016 963 967 286,200
2018/06/18 1,054 1,054 1,007 1,018 205,400
2018/06/15 1,073 1,073 1,048 1,052 181,900
2018/06/14 1,077 1,085 1,068 1,073 150,400
2018/06/13 1,056 1,084 1,056 1,078 166,600
2018/06/12 1,100 1,117 1,055 1,058 379,400
2018/06/11 1,085 1,101 1,078 1,096 136,900
2018/06/08 1,106 1,119 1,083 1,088 112,500
2018/06/07 1,079 1,106 1,076 1,106 121,500
2018/06/06 1,071 1,082 1,063 1,079 125,300
2018/06/05 1,060 1,075 1,057 1,071 112,600
2018/06/04 1,065 1,077 1,057 1,069 146,700
2018/06/01 1,061 1,102 1,060 1,076 242,700
2018/05/31 1,071 1,082 1,057 1,061 152,300
2018/05/30 1,079 1,089 1,066 1,083 173,300
2018/05/29 1,076 1,104 1,051 1,097 392,900
2018/05/28 1,111 1,118 1,081 1,088 605,200
2018/05/25 1,242 1,280 1,172 1,178 2,089,100
2018/05/24 1,208 1,213 1,131 1,141 462,900
2018/05/23 1,197 1,215 1,169 1,191 518,500
2018/05/22 1,148 1,179 1,148 1,174 192,100
2018/05/21 1,146 1,162 1,136 1,161 151,700
2018/05/18 1,127 1,145 1,112 1,145 223,800
2018/05/17 1,167 1,197 1,115 1,127 466,900
2018/05/16 1,123 1,151 1,112 1,149 478,300
2018/05/15 1,102 1,113 1,088 1,094 135,000
2018/05/14 1,081 1,107 1,071 1,105 219,700
2018/05/11 1,123 1,165 1,079 1,095 454,200
2018/05/10 1,088 1,125 1,075 1,104 250,600
2018/05/09 1,119 1,157 1,090 1,093 237,900
2018/05/08 1,100 1,128 1,097 1,109 181,100
2018/05/07 1,093 1,116 1,090 1,102 102,100
2018/05/02 1,067 1,097 1,061 1,093 135,300
2018/05/01 1,109 1,109 1,074 1,075 137,800
2018/04/27 1,123 1,127 1,103 1,106 98,900
2018/04/26 1,100 1,122 1,099 1,121 151,200
2018/04/25 1,126 1,140 1,102 1,105 136,100
2018/04/24 1,117 1,144 1,109 1,141 140,600
2018/04/23 1,097 1,113 1,080 1,108 200,700
2018/04/20 1,121 1,143 1,121 1,122 89,300
2018/04/19 1,124 1,141 1,114 1,127 135,300
2018/04/18 1,110 1,137 1,102 1,134 208,400
2018/04/17 1,151 1,174 1,111 1,113 356,800
2018/04/16 1,228 1,234 1,156 1,164 345,600
2018/04/13 1,199 1,243 1,172 1,228 564,400
2018/04/12 1,268 1,326 1,231 1,245 1,472,700
2018/04/11 1,155 1,221 1,135 1,211 508,700
2018/04/10 1,125 1,193 1,122 1,161 537,900
2018/04/09 1,114 1,134 1,109 1,122 90,700
2018/04/06 1,120 1,135 1,103 1,125 172,500
2018/04/05 1,155 1,162 1,121 1,121 158,000
2018/04/04 1,125 1,159 1,118 1,155 204,500
2018/04/03 1,115 1,142 1,114 1,131 141,300
2018/04/02 1,120 1,155 1,114 1,138 234,000
2018/03/30 1,080 1,134 1,073 1,126 388,900
2018/03/29 1,150 1,155 1,064 1,078 552,100
2018/03/28 1,199 1,224 1,155 1,175 311,800
2018/03/27 1,210 1,227 1,194 1,223 206,800
2018/03/26 1,179 1,218 1,147 1,216 247,100
2018/03/23 1,160 1,203 1,151 1,179 241,400
2018/03/22 1,201 1,201 1,170 1,180 121,800
2018/03/20 1,186 1,221 1,175 1,198 169,100
2018/03/19 1,222 1,223 1,181 1,194 201,900
2018/03/16 1,180 1,259 1,171 1,230 538,500
2018/03/15 1,190 1,217 1,178 1,188 321,300
2018/03/14 1,200 1,266 1,189 1,210 1,229,100
2018/03/13 1,118 1,150 1,116 1,144 278,700
2018/03/12 1,133 1,144 1,098 1,125 512,100
2018/03/09 1,247 1,252 1,115 1,133 1,530,600
2018/03/08 1,264 1,310 1,229 1,264 559,500
2018/03/07 1,297 1,324 1,193 1,255 2,130,500
2018/03/06 1,544 1,560 1,535 1,557 190,100
2018/03/05 1,560 1,645 1,539 1,553 566,400
2018/03/02 1,538 1,576 1,524 1,560 246,700
2018/03/01 1,547 1,584 1,540 1,572 186,500
2018/02/28 1,534 1,595 1,532 1,562 368,700
2018/02/27 1,635 1,635 1,547 1,547 546,800
2018/02/26 1,712 1,727 1,615 1,635 721,700
2018/02/23 1,590 1,700 1,589 1,689 879,600
2018/02/22 1,651 1,668 1,571 1,581 586,500
2018/02/21 1,578 1,707 1,567 1,671 1,678,200
2018/02/20 1,491 1,541 1,488 1,536 207,900
2018/02/19 1,489 1,497 1,469 1,487 154,200
2018/02/16 1,454 1,489 1,453 1,465 170,800
2018/02/15 1,431 1,481 1,421 1,468 195,500
2018/02/14 1,430 1,473 1,402 1,411 224,200
2018/02/13 1,485 1,497 1,422 1,432 201,600
2018/02/09 1,411 1,485 1,411 1,484 204,700
2018/02/08 1,500 1,519 1,470 1,487 219,300
2018/02/07 1,480 1,545 1,479 1,481 316,000
2018/02/06 1,450 1,451 1,331 1,406 573,900
2018/02/05 1,504 1,530 1,491 1,521 387,800
2018/02/02 1,531 1,545 1,502 1,520 212,300
2018/02/01 1,547 1,556 1,525 1,535 212,700
2018/01/31 1,510 1,548 1,507 1,526 190,100
2018/01/30 1,547 1,552 1,501 1,513 231,500
2018/01/29 1,535 1,546 1,523 1,537 139,000
2018/01/26 1,518 1,552 1,518 1,541 264,600
2018/01/25 1,518 1,528 1,508 1,518 115,700
2018/01/24 1,525 1,562 1,518 1,521 347,200
2018/01/23 1,517 1,532 1,511 1,524 196,500
2018/01/22 1,517 1,530 1,503 1,524 175,000
2018/01/19 1,494 1,533 1,493 1,532 239,300
2018/01/18 1,505 1,517 1,495 1,506 319,700
2018/01/17 1,524 1,555 1,510 1,518 347,600
2018/01/16 1,532 1,552 1,514 1,523 251,600
2018/01/15 1,529 1,544 1,503 1,543 347,400
2018/01/12 1,526 1,549 1,518 1,528 317,600
2018/01/11 1,547 1,569 1,531 1,535 362,800
2018/01/10 1,539 1,577 1,537 1,564 424,800
2018/01/09 1,509 1,569 1,509 1,553 903,600
2018/01/05 1,715 1,726 1,616 1,629 1,265,300
2018/01/04 1,748 1,783 1,736 1,773 552,200

このページの先頭へ