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
2021/12/30 784 791 783 788 9,300
2021/12/29 770 793 770 793 34,600
2021/12/28 760 777 760 777 47,000
2021/12/27 773 773 757 758 55,900
2021/12/24 775 779 771 772 37,300
2021/12/23 781 787 773 777 30,200
2021/12/22 786 790 780 781 17,100
2021/12/21 798 798 777 783 30,100
2021/12/20 805 809 784 786 29,700
2021/12/17 800 808 797 805 25,900
2021/12/16 794 801 792 799 44,000
2021/12/15 791 800 789 794 10,900
2021/12/14 788 795 786 791 17,500
2021/12/13 791 792 786 792 11,800
2021/12/10 803 804 788 788 26,700
2021/12/09 808 808 798 803 11,200
2021/12/08 803 807 801 804 15,900
2021/12/07 797 805 793 805 20,300
2021/12/06 789 794 786 793 11,700
2021/12/03 777 790 773 789 18,200
2021/12/02 778 789 774 774 28,600
2021/12/01 771 789 771 778 22,000
2021/11/30 806 806 776 776 57,600
2021/11/29 800 808 789 794 44,900
2021/11/26 821 821 807 809 27,000
2021/11/25 832 832 821 821 11,800
2021/11/24 828 838 825 834 18,800
2021/11/22 823 830 817 826 27,100
2021/11/19 829 834 819 822 46,800
2021/11/18 816 820 806 807 29,500
2021/11/17 815 815 809 810 11,400
2021/11/16 816 821 815 815 8,700
2021/11/15 820 824 817 819 15,800
2021/11/12 810 819 810 819 12,800
2021/11/11 808 817 808 809 10,500
2021/11/10 810 812 807 811 10,300
2021/11/09 813 816 807 810 32,000
2021/11/08 819 820 811 813 11,100
2021/11/05 840 845 814 814 39,100
2021/11/04 820 855 817 841 137,300
2021/11/02 815 823 812 820 33,100
2021/11/01 817 817 809 813 18,400
2021/10/29 805 809 803 809 15,600
2021/10/28 819 819 804 804 76,600
2021/10/27 820 820 812 820 13,400
2021/10/26 819 822 814 817 12,400
2021/10/25 809 819 805 819 22,000
2021/10/22 812 812 803 805 63,300
2021/10/21 817 820 813 813 9,600
2021/10/20 830 830 817 819 24,000
2021/10/19 820 828 818 824 21,400
2021/10/18 825 829 820 824 15,900
2021/10/15 810 827 808 826 28,200
2021/10/14 808 809 805 808 9,000
2021/10/13 811 811 804 807 26,000
2021/10/12 815 817 810 811 13,500
2021/10/11 814 819 808 816 15,400
2021/10/08 810 814 809 811 19,400
2021/10/07 811 818 805 807 25,200
2021/10/06 813 822 806 807 21,200
2021/10/05 805 821 802 804 50,100
2021/10/04 828 828 809 811 34,900
2021/10/01 831 835 822 822 24,000
2021/09/30 840 842 831 835 16,400
2021/09/29 836 841 831 839 38,300
2021/09/28 859 859 840 851 28,100
2021/09/27 847 851 842 851 29,400
2021/09/24 835 850 834 850 36,300
2021/09/22 841 841 828 828 25,600
2021/09/21 844 850 836 841 30,100
2021/09/17 852 868 852 862 32,900
2021/09/16 873 875 852 859 61,700
2021/09/15 855 876 849 873 91,200
2021/09/14 869 876 857 869 42,700
2021/09/13 860 867 860 867 40,200
2021/09/10 852 856 846 856 44,100
2021/09/09 841 851 840 851 28,900
2021/09/08 840 842 836 842 28,000
2021/09/07 837 839 834 837 25,400
2021/09/06 840 853 833 840 50,300
2021/09/03 823 832 823 829 26,500
2021/09/02 824 827 820 825 12,100
2021/09/01 822 827 820 826 11,100
2021/08/31 825 834 818 820 27,700
2021/08/30 831 839 825 827 27,000
2021/08/27 835 850 828 842 88,000
2021/08/26 821 829 821 827 14,500
2021/08/25 820 827 817 823 12,800
2021/08/24 815 821 815 819 11,700
2021/08/23 812 816 807 814 12,200
2021/08/20 809 814 805 808 26,100
2021/08/19 820 822 807 807 19,500
2021/08/18 826 827 817 821 12,700
2021/08/17 850 851 810 826 87,400
2021/08/16 825 855 818 845 185,500
2021/08/13 815 824 811 822 14,000
2021/08/12 820 823 815 815 8,900
2021/08/11 819 821 814 818 16,100
2021/08/10 815 817 811 812 6,700
2021/08/06 811 814 806 813 7,500
2021/08/05 810 811 806 809 5,800
2021/08/04 815 815 806 807 9,600
2021/08/03 817 819 814 815 2,200
2021/08/02 809 822 809 819 11,900
2021/07/30 820 822 807 807 16,200
2021/07/29 822 822 815 821 10,900
2021/07/28 814 830 814 818 30,700
2021/07/27 814 814 809 814 12,300
2021/07/26 816 816 808 810 11,000
2021/07/21 810 814 808 809 10,600
2021/07/20 809 815 804 812 32,800
2021/07/19 815 815 808 809 16,500
2021/07/16 814 821 814 819 12,800
2021/07/15 830 830 813 815 18,200
2021/07/14 839 839 825 834 27,200
2021/07/13 824 839 822 839 38,000
2021/07/12 815 826 815 820 29,500
2021/07/09 801 812 801 809 44,900
2021/07/08 811 813 805 805 18,700
2021/07/07 809 817 806 813 20,900
2021/07/06 811 816 809 811 19,100
2021/07/05 818 818 812 815 10,400
2021/07/02 808 817 808 814 19,400
2021/07/01 807 813 807 809 21,400
2021/06/30 810 813 806 807 13,800
2021/06/29 810 812 803 807 17,700
2021/06/28 815 818 810 813 20,600
2021/06/25 813 816 809 815 15,400
2021/06/24 809 812 806 810 12,000
2021/06/23 811 816 808 811 16,300
2021/06/22 817 820 810 815 26,700
2021/06/21 812 817 803 803 51,000
2021/06/18 830 830 810 810 27,200
2021/06/17 832 832 822 832 16,200
2021/06/16 823 836 823 832 33,000
2021/06/15 824 829 813 817 50,700
2021/06/14 817 825 814 824 41,700
2021/06/11 809 821 806 814 68,100
2021/06/10 803 806 801 806 15,000
2021/06/09 805 810 803 804 28,200
2021/06/08 810 812 805 805 29,300
2021/06/07 817 817 807 808 18,700
2021/06/04 808 816 807 812 19,800
2021/06/03 809 814 807 809 21,300
2021/06/02 809 818 807 810 33,100
2021/06/01 805 810 804 808 20,300
2021/05/31 811 814 803 809 28,900
2021/05/28 811 812 803 810 34,500
2021/05/27 806 808 802 802 17,300
2021/05/26 805 806 801 803 23,200
2021/05/25 809 819 803 803 24,600
2021/05/24 803 806 800 804 20,600
2021/05/21 808 809 802 803 26,300
2021/05/20 808 818 805 805 41,100
2021/05/19 813 816 806 806 35,500
2021/05/18 799 817 799 811 48,200
2021/05/17 820 823 800 805 56,300
2021/05/14 825 829 815 817 55,100
2021/05/13 830 837 811 811 83,400
2021/05/12 870 876 830 833 181,500
2021/05/11 918 920 856 867 150,400
2021/05/10 922 930 917 918 54,300
2021/05/07 923 938 922 930 49,800
2021/05/06 919 929 916 923 42,000
2021/04/30 916 927 916 919 49,700
2021/04/28 919 931 907 925 61,900
2021/04/27 930 936 923 923 44,400
2021/04/26 931 934 923 927 48,800
2021/04/23 926 939 922 928 46,400
2021/04/22 920 931 916 931 42,700
2021/04/21 926 944 910 910 124,700
2021/04/20 909 948 903 934 139,300
2021/04/19 926 950 916 919 180,100
2021/04/16 893 915 884 913 121,100
2021/04/15 900 904 890 896 26,300
2021/04/14 903 903 890 901 58,100
2021/04/13 906 917 896 905 120,900
2021/04/12 876 908 867 906 183,600
2021/04/09 860 866 857 862 29,800
2021/04/08 881 881 861 862 43,000
2021/04/07 875 883 869 882 34,800
2021/04/06 883 891 872 876 46,200
2021/04/05 879 889 869 885 69,000
2021/04/02 860 867 855 867 31,800
2021/04/01 866 871 854 855 41,500
2021/03/31 874 877 862 867 36,700
2021/03/30 885 893 881 882 43,300
2021/03/29 908 909 888 897 82,100
2021/03/26 894 906 887 900 73,700
2021/03/25 907 907 876 886 88,800
2021/03/24 895 902 872 892 109,000
2021/03/23 904 910 886 887 99,400
2021/03/22 890 912 880 906 127,700
2021/03/19 872 892 871 886 69,000
2021/03/18 880 885 876 883 51,400
2021/03/17 864 885 861 880 97,000
2021/03/16 863 863 853 863 50,300
2021/03/15 860 865 851 863 54,200
2021/03/12 856 858 849 858 32,300
2021/03/11 849 857 848 856 36,100
2021/03/10 851 856 845 849 35,200
2021/03/09 848 851 836 851 46,600
2021/03/08 848 848 835 840 53,200
2021/03/05 838 840 821 840 56,400
2021/03/04 844 848 831 843 49,600
2021/03/03 848 850 839 850 32,600
2021/03/02 849 850 834 841 39,000
2021/03/01 850 850 832 843 71,000
2021/02/26 828 864 823 847 121,800
2021/02/25 848 851 833 833 35,600
2021/02/24 857 857 837 837 68,500
2021/02/22 859 875 855 858 42,400
2021/02/19 870 874 851 860 60,600
2021/02/18 885 885 871 872 29,800
2021/02/17 874 888 874 884 45,100
2021/02/16 885 885 872 874 35,900
2021/02/15 882 889 878 882 43,100
2021/02/12 889 895 881 887 48,600
2021/02/10 893 900 887 888 34,600
2021/02/09 881 899 879 897 74,100
2021/02/08 885 894 878 888 93,500
2021/02/05 891 908 870 885 243,400
2021/02/04 860 864 855 862 34,500
2021/02/03 862 863 855 860 29,100
2021/02/02 851 862 842 858 43,700
2021/02/01 835 854 833 849 49,900
2021/01/29 861 861 840 840 82,700
2021/01/28 850 863 846 861 55,500
2021/01/27 863 871 859 864 55,900
2021/01/26 872 878 860 874 90,900
2021/01/25 873 880 864 877 74,300
2021/01/22 870 874 853 862 142,800
2021/01/21 911 911 866 868 370,400
2021/01/20 901 944 900 941 141,400
2021/01/19 903 912 894 900 44,400
2021/01/18 880 915 863 913 109,500
2021/01/15 877 878 863 872 54,800
2021/01/14 891 895 865 873 112,400
2021/01/13 897 899 886 889 75,700
2021/01/12 917 924 905 912 74,500
2021/01/08 896 909 893 905 111,500
2021/01/07 888 901 880 888 92,600
2021/01/06 881 894 863 882 97,300
2021/01/05 880 907 875 886 98,900
2021/01/04 959 959 888 889 221,100

このページの先頭へ