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
2020/12/30 955 967 938 965 102,200
2020/12/29 920 971 914 950 186,700
2020/12/28 905 928 900 914 149,000
2020/12/25 905 914 897 901 101,400
2020/12/24 885 918 885 906 135,600
2020/12/23 846 897 842 897 136,900
2020/12/22 865 870 839 847 109,700
2020/12/21 897 898 874 880 130,000
2020/12/18 856 902 856 897 157,500
2020/12/17 866 888 854 855 88,200
2020/12/16 888 890 856 861 134,400
2020/12/15 874 910 873 886 330,500
2020/12/14 842 871 837 867 130,300
2020/12/11 852 852 838 843 52,700
2020/12/10 836 849 827 840 63,200
2020/12/09 845 868 833 839 158,500
2020/12/08 820 839 817 834 92,000
2020/12/07 806 825 802 817 76,100
2020/12/04 809 809 796 804 44,100
2020/12/03 806 816 805 811 15,400
2020/12/02 805 815 805 808 33,400
2020/12/01 810 820 804 809 31,900
2020/11/30 826 829 809 810 51,900
2020/11/27 820 830 817 826 34,200
2020/11/26 823 826 819 820 17,800
2020/11/25 836 845 819 824 42,200
2020/11/24 850 855 834 834 61,200
2020/11/20 832 845 832 842 54,200
2020/11/19 826 839 826 832 34,800
2020/11/18 829 836 821 830 28,900
2020/11/17 844 844 822 835 46,400
2020/11/16 817 828 809 824 37,400
2020/11/13 825 825 806 814 27,000
2020/11/12 822 832 821 831 39,900
2020/11/11 823 823 813 821 34,200
2020/11/10 825 828 811 813 52,300
2020/11/09 810 825 810 823 32,400
2020/11/06 801 818 798 815 27,400
2020/11/05 805 818 796 796 37,300
2020/11/04 805 814 800 812 33,100
2020/11/02 798 807 794 799 30,400
2020/10/30 807 810 787 794 23,100
2020/10/29 796 808 793 807 18,500
2020/10/28 799 804 791 804 28,800
2020/10/27 791 800 785 800 23,600
2020/10/26 816 816 793 793 24,300
2020/10/23 815 817 806 810 19,700
2020/10/22 819 819 806 813 45,300
2020/10/21 812 823 812 821 29,900
2020/10/20 824 830 810 813 25,800
2020/10/19 807 822 807 822 14,800
2020/10/16 815 823 808 809 20,400
2020/10/15 831 838 821 822 26,000
2020/10/14 834 839 832 835 6,900
2020/10/13 839 843 829 837 22,300
2020/10/12 845 849 839 839 22,500
2020/10/09 842 846 836 843 16,800
2020/10/08 849 854 842 842 27,200
2020/10/07 842 852 840 849 20,700
2020/10/06 847 857 843 849 29,400
2020/10/05 836 841 827 839 26,100
2020/10/02 860 860 822 826 74,500
2020/09/30 859 867 855 856 42,800
2020/09/29 870 873 861 861 42,100
2020/09/28 869 875 866 875 59,700
2020/09/25 848 866 848 865 83,400
2020/09/24 838 850 838 848 51,400
2020/09/23 837 851 827 845 57,000
2020/09/18 844 850 835 845 62,100
2020/09/17 838 841 833 840 28,900
2020/09/16 827 844 827 838 32,800
2020/09/15 828 833 825 833 17,500
2020/09/14 830 835 830 832 22,200
2020/09/11 837 837 827 830 30,200
2020/09/10 830 835 824 828 27,100
2020/09/09 831 834 823 827 35,700
2020/09/08 830 838 825 838 43,100
2020/09/07 810 828 804 828 54,300
2020/09/04 797 810 792 809 48,600
2020/09/03 824 831 812 812 57,900
2020/09/02 831 838 818 822 32,100
2020/09/01 819 832 817 827 29,800
2020/08/31 826 832 821 821 41,300
2020/08/28 838 846 816 822 154,400
2020/08/27 826 849 824 844 169,400
2020/08/26 822 825 812 814 37,400
2020/08/25 834 839 818 818 52,700
2020/08/24 825 831 817 825 42,000
2020/08/21 827 833 820 827 19,500
2020/08/20 833 841 823 830 87,900
2020/08/19 830 838 822 833 48,200
2020/08/18 824 831 815 825 30,400
2020/08/17 850 854 822 825 106,300
2020/08/14 842 870 840 861 181,500
2020/08/13 847 848 833 844 62,800
2020/08/12 845 849 836 841 63,800
2020/08/11 835 847 830 844 106,200
2020/08/07 810 832 808 832 111,900
2020/08/06 807 812 795 808 59,800
2020/08/05 816 822 813 819 69,600
2020/08/04 820 824 811 819 88,200
2020/08/03 796 803 790 803 65,800
2020/07/31 805 807 776 781 81,800
2020/07/30 805 819 804 811 56,800
2020/07/29 808 817 802 809 71,100
2020/07/28 815 827 808 809 106,400
2020/07/27 800 828 799 824 273,100
2020/07/22 784 799 784 785 90,400
2020/07/21 779 785 770 785 48,900
2020/07/20 772 783 765 780 50,700
2020/07/17 776 777 762 766 27,100
2020/07/16 771 778 768 777 46,700
2020/07/15 783 796 765 777 56,700
2020/07/14 759 785 759 783 52,600
2020/07/13 739 769 739 768 55,600
2020/07/10 742 743 732 736 53,800
2020/07/09 765 765 741 742 72,000
2020/07/08 750 764 749 760 37,900
2020/07/07 760 765 746 754 65,100
2020/07/06 750 763 749 761 64,800
2020/07/03 745 753 736 753 69,300
2020/07/02 769 771 737 743 146,000
2020/07/01 790 792 769 769 73,100
2020/06/30 791 797 782 789 59,300
2020/06/29 800 800 775 783 88,300
2020/06/26 801 805 793 800 74,100
2020/06/25 801 807 795 802 94,600
2020/06/24 847 853 806 810 309,800
2020/06/23 843 865 839 862 186,300
2020/06/22 825 852 825 851 131,200
2020/06/19 828 842 817 838 174,000
2020/06/18 862 863 820 833 394,400
2020/06/17 872 879 843 855 969,200
2020/06/16 799 828 793 812 173,700
2020/06/15 791 806 784 791 126,500
2020/06/12 747 785 746 778 127,700
2020/06/11 808 809 777 777 125,600
2020/06/10 819 819 812 815 41,900
2020/06/09 817 827 813 824 121,700
2020/06/08 817 817 806 814 88,500
2020/06/05 816 819 811 816 68,500
2020/06/04 820 823 811 820 96,100
2020/06/03 817 826 808 819 85,200
2020/06/02 812 824 806 817 114,000
2020/06/01 828 830 811 816 139,400
2020/05/29 830 849 825 843 278,200
2020/05/28 830 830 811 829 190,800
2020/05/27 822 825 810 825 163,500
2020/05/26 805 814 793 811 160,200
2020/05/25 846 846 803 811 347,000
2020/05/22 787 809 782 801 194,100
2020/05/21 800 802 772 782 164,600
2020/05/20 803 820 796 804 172,200
2020/05/19 822 836 795 802 595,500
2020/05/18 776 785 766 777 121,300
2020/05/15 757 794 746 775 239,900
2020/05/14 741 777 734 759 179,200
2020/05/13 717 746 715 746 79,100
2020/05/12 736 747 717 726 186,600
2020/05/11 780 793 709 723 467,400
2020/05/08 781 797 774 786 199,800
2020/05/07 791 809 775 786 495,900
2020/05/01 790 864 774 862 788,100
2020/04/30 815 819 789 809 522,200
2020/04/28 730 773 720 766 430,200
2020/04/27 733 768 726 745 769,300
2020/04/24 685 715 670 703 337,800
2020/04/23 661 700 660 688 262,500
2020/04/22 682 683 649 654 234,700
2020/04/21 688 768 626 690 1,967,700
2020/04/20 666 698 666 672 196,800
2020/04/17 653 660 645 647 41,900
2020/04/16 623 646 621 644 48,100
2020/04/15 650 650 625 631 51,000
2020/04/14 630 656 624 650 93,900
2020/04/13 650 650 631 635 48,800
2020/04/10 634 648 621 648 45,000
2020/04/09 630 638 620 634 53,900
2020/04/08 629 630 603 621 65,000
2020/04/07 599 629 599 624 87,000
2020/04/06 574 598 561 590 96,500
2020/04/03 599 604 566 571 71,000
2020/04/02 595 605 585 599 72,200
2020/04/01 621 635 592 595 93,200
2020/03/31 637 642 620 623 81,400
2020/03/30 647 647 622 637 108,700
2020/03/27 634 657 622 657 141,200
2020/03/26 624 627 596 625 92,200
2020/03/25 615 625 601 625 93,700
2020/03/24 598 598 576 589 99,300
2020/03/23 550 573 545 570 126,200
2020/03/19 550 550 533 546 90,600
2020/03/18 555 569 537 540 120,300
2020/03/17 523 559 504 555 165,000
2020/03/16 520 552 518 522 108,700
2020/03/13 505 530 490 510 221,200
2020/03/12 565 569 530 545 187,400
2020/03/11 593 612 571 572 99,400
2020/03/10 521 597 521 588 223,500
2020/03/09 620 625 576 581 233,000
2020/03/06 660 660 627 630 155,400
2020/03/05 685 686 663 665 127,100
2020/03/04 665 686 665 676 63,500
2020/03/03 705 717 676 676 154,300
2020/03/02 657 733 650 702 357,700
2020/02/28 670 693 666 666 170,800
2020/02/27 744 744 707 714 127,300
2020/02/26 734 743 727 743 104,100
2020/02/25 751 753 739 744 99,200
2020/02/21 773 782 769 773 50,400
2020/02/20 781 788 769 769 43,500
2020/02/19 770 782 767 779 55,100
2020/02/18 781 785 768 771 80,000
2020/02/17 805 805 785 790 100,300
2020/02/14 800 810 793 803 73,300
2020/02/13 815 815 796 804 112,700
2020/02/12 829 829 815 815 60,500
2020/02/10 822 832 815 820 62,900
2020/02/07 825 830 814 825 65,000
2020/02/06 816 828 812 821 118,000
2020/02/05 829 829 810 815 87,400
2020/02/04 824 830 816 817 93,800
2020/02/03 828 842 810 823 156,500
2020/01/31 830 861 830 861 137,500
2020/01/30 874 881 790 837 447,200
2020/01/29 885 887 874 879 107,500
2020/01/28 889 889 866 885 133,900
2020/01/27 864 906 858 888 397,400
2020/01/24 888 888 870 878 102,100
2020/01/23 877 892 874 884 191,800
2020/01/22 880 890 868 877 203,900
2020/01/21 868 899 864 877 536,600
2020/01/20 856 871 854 871 104,400
2020/01/17 835 859 834 855 109,300
2020/01/16 861 861 834 841 195,900
2020/01/15 858 870 853 862 132,100
2020/01/14 871 875 853 858 366,100
2020/01/10 871 898 869 890 501,900
2020/01/09 889 900 874 884 1,373,100
2020/01/08 1,030 1,077 957 994 5,660,500
2020/01/07 951 965 920 927 2,399,000
2020/01/06 995 995 975 995 858,700

このページの先頭へ