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
2019/12/30 830 853 816 845 100,600
2019/12/27 823 825 816 825 40,100
2019/12/26 815 819 801 815 91,600
2019/12/25 846 846 817 817 174,500
2019/12/24 862 865 848 858 117,700
2019/12/23 880 888 862 873 223,800
2019/12/20 849 868 848 857 80,200
2019/12/19 866 866 846 849 103,600
2019/12/18 856 871 848 866 135,900
2019/12/17 849 871 837 854 171,500
2019/12/16 863 892 841 848 364,700
2019/12/13 850 864 847 850 212,200
2019/12/12 840 844 824 842 76,200
2019/12/11 840 848 833 840 111,300
2019/12/10 845 845 828 835 154,000
2019/12/09 825 862 820 850 377,400
2019/12/06 785 799 778 798 103,700
2019/12/05 788 791 769 778 84,200
2019/12/04 753 793 752 785 202,100
2019/12/03 749 759 740 753 77,100
2019/12/02 750 758 747 748 56,300
2019/11/29 747 750 739 742 35,900
2019/11/28 749 749 744 744 34,500
2019/11/27 753 757 748 748 27,600
2019/11/26 753 760 749 750 34,900
2019/11/25 757 762 751 752 84,200
2019/11/22 760 775 760 772 90,000
2019/11/21 757 758 745 753 53,400
2019/11/20 751 762 745 757 81,600
2019/11/19 750 750 744 747 22,400
2019/11/18 752 755 747 752 29,800
2019/11/15 747 754 743 748 25,900
2019/11/14 750 754 741 743 28,600
2019/11/13 758 758 748 753 29,800
2019/11/12 756 757 752 755 25,100
2019/11/11 754 756 750 755 27,400
2019/11/08 749 759 747 748 42,900
2019/11/07 750 750 741 744 31,900
2019/11/06 748 753 740 745 50,500
2019/11/05 737 739 731 735 63,800
2019/11/01 749 749 727 728 90,500
2019/10/31 750 750 742 745 28,000
2019/10/30 758 758 743 750 36,000
2019/10/29 750 759 750 753 30,700
2019/10/28 749 750 743 747 29,100
2019/10/25 755 758 747 749 30,100
2019/10/24 754 760 750 750 33,900
2019/10/23 757 761 755 759 53,800
2019/10/21 768 768 761 761 31,400
2019/10/18 756 766 755 762 39,600
2019/10/17 761 765 758 759 46,600
2019/10/16 757 764 755 758 35,700
2019/10/15 752 766 751 753 44,300
2019/10/11 742 744 735 742 38,300
2019/10/10 750 750 737 742 27,400
2019/10/09 751 752 743 750 22,700
2019/10/08 747 760 747 754 36,700
2019/10/07 754 768 737 747 110,700
2019/10/04 746 755 739 746 42,200
2019/10/03 763 763 747 748 31,700
2019/10/02 763 771 755 767 42,400
2019/10/01 756 766 755 766 21,400
2019/09/30 770 770 753 753 39,100
2019/09/27 777 777 762 765 26,200
2019/09/26 769 777 768 768 43,900
2019/09/25 778 778 761 764 34,700
2019/09/24 781 789 774 778 44,900
2019/09/20 784 785 778 780 29,300
2019/09/19 780 789 776 778 61,200
2019/09/18 789 789 767 772 49,300
2019/09/17 775 788 769 783 63,100
2019/09/13 769 773 761 768 62,000
2019/09/12 768 775 765 768 43,600
2019/09/11 753 774 753 767 91,000
2019/09/10 755 770 752 754 98,400
2019/09/09 753 754 747 754 34,400
2019/09/06 750 753 746 751 26,000
2019/09/05 742 755 742 750 48,900
2019/09/04 746 746 736 740 38,600
2019/09/03 740 753 740 749 47,800
2019/09/02 740 751 733 742 42,700
2019/08/30 735 745 730 744 52,300
2019/08/29 728 731 721 729 45,700
2019/08/28 744 744 726 726 68,800
2019/08/27 753 753 736 750 78,300
2019/08/26 761 769 741 753 150,800
2019/08/23 775 783 752 761 572,900
2019/08/22 743 743 729 730 29,500
2019/08/21 741 745 736 736 28,600
2019/08/20 744 747 739 747 18,300
2019/08/19 730 746 730 737 17,900
2019/08/16 725 734 725 729 29,300
2019/08/15 733 735 721 735 32,800
2019/08/14 740 753 737 748 45,000
2019/08/13 750 750 731 734 56,500
2019/08/09 750 755 745 750 41,400
2019/08/08 755 755 743 746 49,400
2019/08/07 771 776 751 752 63,600
2019/08/06 709 774 709 766 122,700
2019/08/05 817 817 770 784 83,500
2019/08/02 834 834 814 817 73,000
2019/08/01 836 845 827 842 37,600
2019/07/31 851 853 840 842 44,300
2019/07/30 853 859 850 855 34,900
2019/07/29 858 858 848 855 29,200
2019/07/26 857 860 849 860 45,000
2019/07/25 865 869 852 855 50,200
2019/07/24 857 860 848 856 36,800
2019/07/23 849 856 845 851 37,000
2019/07/22 848 861 841 842 59,600
2019/07/19 828 850 823 841 56,300
2019/07/18 842 842 816 819 92,300
2019/07/17 848 855 836 843 51,400
2019/07/16 841 850 840 846 23,700
2019/07/12 876 878 848 850 45,700
2019/07/11 858 877 852 875 46,600
2019/07/10 868 868 854 860 53,100
2019/07/09 878 885 868 868 51,500
2019/07/08 874 886 870 878 62,100
2019/07/05 880 884 870 874 57,800
2019/07/04 861 880 857 880 67,900
2019/07/03 859 862 852 860 42,700
2019/07/02 848 865 848 865 65,300
2019/07/01 833 851 817 844 118,000
2019/06/28 874 875 848 848 91,300
2019/06/27 865 885 863 872 91,200
2019/06/26 881 885 864 865 195,000
2019/06/25 848 913 844 878 761,800
2019/06/24 854 857 846 848 57,700
2019/06/21 853 867 850 862 95,600
2019/06/20 845 850 835 848 32,200
2019/06/19 822 845 820 840 51,600
2019/06/18 837 838 810 813 64,600
2019/06/17 850 850 829 831 54,600
2019/06/14 848 861 846 857 136,200
2019/06/13 847 847 823 826 46,300
2019/06/12 848 852 840 843 36,100
2019/06/11 845 856 835 852 52,300
2019/06/10 840 849 830 846 49,000
2019/06/07 813 831 808 831 42,800
2019/06/06 830 835 813 815 47,600
2019/06/05 839 839 821 829 53,300
2019/06/04 785 822 785 818 87,400
2019/06/03 812 815 782 790 108,900
2019/05/31 830 837 815 821 139,800
2019/05/30 848 859 834 840 91,500
2019/05/29 857 864 846 856 52,800
2019/05/28 865 872 857 862 55,200
2019/05/27 874 886 866 868 41,100
2019/05/24 876 892 867 877 54,500
2019/05/23 891 892 871 881 77,900
2019/05/22 895 905 891 897 42,800
2019/05/21 894 894 868 887 75,400
2019/05/20 915 920 886 894 58,600
2019/05/17 886 906 881 903 73,500
2019/05/16 899 900 875 880 81,300
2019/05/15 885 901 872 900 66,000
2019/05/14 863 892 856 887 72,500
2019/05/13 906 916 889 893 108,100
2019/05/10 885 914 872 912 239,800
2019/05/09 922 924 857 872 221,200
2019/05/08 962 963 921 924 163,500
2019/05/07 990 995 962 963 200,200
2019/04/26 970 983 952 969 212,400
2019/04/25 945 961 935 955 98,000
2019/04/24 959 959 938 945 117,900
2019/04/23 957 970 952 960 76,600
2019/04/22 967 971 955 957 72,400
2019/04/19 959 970 956 967 63,100
2019/04/18 997 1,019 955 960 279,100
2019/04/17 955 975 954 968 80,300
2019/04/16 965 976 958 960 62,400
2019/04/15 945 978 945 974 159,300
2019/04/12 981 981 953 965 121,600
2019/04/11 971 995 968 979 95,500
2019/04/10 956 997 952 981 170,800
2019/04/09 974 975 950 966 128,300
2019/04/08 986 990 968 987 130,400
2019/04/05 1,005 1,015 989 996 206,400
2019/04/04 981 995 968 990 136,600
2019/04/03 937 985 933 982 348,500
2019/04/02 959 959 926 932 108,500
2019/04/01 966 973 952 952 110,900
2019/03/29 981 984 942 956 237,900
2019/03/28 994 1,004 982 985 130,700
2019/03/27 980 999 970 997 226,200
2019/03/26 1,002 1,004 980 986 243,000
2019/03/25 990 1,008 975 996 242,800
2019/03/22 989 1,033 982 1,013 396,300
2019/03/20 1,002 1,008 976 990 157,700
2019/03/19 981 997 963 997 240,700
2019/03/18 998 1,029 972 989 744,300
2019/03/15 932 1,039 922 1,000 1,942,200
2019/03/14 970 975 916 917 346,000
2019/03/13 980 997 961 965 434,400
2019/03/12 1,062 1,064 971 979 1,283,000
2019/03/11 1,050 1,138 1,013 1,084 2,058,500
2019/03/08 965 1,042 955 1,008 1,411,500
2019/03/07 941 961 923 955 370,100
2019/03/06 897 983 888 940 1,152,200
2019/03/05 895 899 881 892 55,900
2019/03/04 905 906 886 890 62,900
2019/03/01 875 901 870 899 170,300
2019/02/28 871 879 853 864 97,000
2019/02/27 891 894 872 873 60,500
2019/02/26 861 891 861 891 100,700
2019/02/25 870 875 857 860 57,900
2019/02/22 881 881 861 868 64,600
2019/02/21 894 894 877 888 56,300
2019/02/20 888 903 880 894 87,700
2019/02/19 887 888 873 880 74,600
2019/02/18 883 884 864 884 47,400
2019/02/15 880 883 855 856 66,900
2019/02/14 860 880 854 876 77,400
2019/02/13 849 862 834 858 76,800
2019/02/12 843 856 830 834 65,200
2019/02/08 840 850 825 836 99,500
2019/02/07 811 856 811 853 200,500
2019/02/06 821 821 800 805 70,200
2019/02/05 824 829 812 820 45,300
2019/02/04 803 822 800 822 131,400
2019/02/01 800 807 780 782 51,100
2019/01/31 798 808 793 803 46,600
2019/01/30 797 806 783 783 71,400
2019/01/29 798 806 775 796 76,300
2019/01/28 796 812 790 795 57,600
2019/01/25 788 810 786 791 84,600
2019/01/24 762 780 761 779 40,800
2019/01/23 772 784 763 767 46,000
2019/01/22 786 786 764 778 60,300
2019/01/21 793 801 777 780 67,100
2019/01/18 777 790 773 788 63,500
2019/01/17 778 788 762 767 54,700
2019/01/16 785 786 767 774 66,700
2019/01/15 768 793 761 788 58,200
2019/01/11 749 772 749 771 87,800
2019/01/10 768 768 741 742 73,100
2019/01/09 793 793 763 776 47,400
2019/01/08 770 786 760 774 94,400
2019/01/07 735 765 735 753 83,000
2019/01/04 714 726 680 721 125,900

このページの先頭へ