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

島精機製作所(6222)の株価時系列情報

島精機製作所(6222)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
2022/12/30 1,862 1,873 1,855 1,855 28,900
2022/12/29 1,834 1,856 1,820 1,855 27,200
2022/12/28 1,844 1,856 1,840 1,856 31,100
2022/12/27 1,874 1,894 1,858 1,859 16,400
2022/12/26 1,851 1,875 1,851 1,862 18,900
2022/12/23 1,836 1,853 1,828 1,847 69,000
2022/12/22 1,876 1,879 1,836 1,855 65,100
2022/12/21 1,917 1,917 1,847 1,862 72,800
2022/12/20 1,979 1,991 1,909 1,917 52,600
2022/12/19 1,960 1,974 1,954 1,974 31,100
2022/12/16 1,973 1,998 1,967 1,970 48,000
2022/12/15 1,992 2,010 1,989 1,999 21,800
2022/12/14 2,001 2,009 1,993 2,009 18,800
2022/12/13 1,999 2,013 1,985 1,995 36,400
2022/12/12 1,979 1,994 1,979 1,987 16,200
2022/12/09 1,965 2,001 1,965 1,991 28,200
2022/12/08 1,990 1,990 1,953 1,979 36,400
2022/12/07 1,978 2,009 1,977 1,980 42,000
2022/12/06 1,993 2,014 1,990 1,990 39,700
2022/12/05 2,009 2,025 1,996 2,009 36,000
2022/12/02 2,060 2,060 2,001 2,015 62,900
2022/12/01 2,110 2,110 2,064 2,076 36,100
2022/11/30 2,090 2,100 2,066 2,092 39,100
2022/11/29 2,095 2,095 2,073 2,086 33,300
2022/11/28 2,104 2,113 2,097 2,111 27,400
2022/11/25 2,095 2,095 2,072 2,082 33,300
2022/11/24 2,100 2,110 2,083 2,101 49,500
2022/11/22 2,040 2,075 2,033 2,071 42,600
2022/11/21 2,034 2,038 2,010 2,024 38,500
2022/11/18 2,031 2,031 2,012 2,022 30,000
2022/11/17 1,988 2,023 1,987 2,014 27,100
2022/11/16 1,990 1,992 1,965 1,989 30,100
2022/11/15 1,990 2,004 1,970 1,987 24,000
2022/11/14 2,015 2,015 1,991 1,992 18,600
2022/11/11 2,024 2,030 1,991 2,030 49,900
2022/11/10 1,990 1,990 1,965 1,968 31,800
2022/11/09 1,977 1,981 1,964 1,981 23,900
2022/11/08 1,980 2,000 1,973 1,977 32,200
2022/11/07 1,945 1,998 1,945 1,978 33,800
2022/11/04 1,960 1,979 1,939 1,942 75,900
2022/11/02 2,038 2,051 2,001 2,010 51,200
2022/11/01 2,113 2,113 2,025 2,042 64,200
2022/10/31 2,052 2,088 2,042 2,077 67,200
2022/10/28 2,052 2,072 2,013 2,022 104,200
2022/10/27 2,145 2,145 2,076 2,082 58,200
2022/10/26 2,176 2,208 2,146 2,146 115,100
2022/10/25 2,137 2,188 2,136 2,169 50,000
2022/10/24 2,135 2,152 2,124 2,136 40,600
2022/10/21 2,108 2,135 2,106 2,121 43,000
2022/10/20 2,103 2,127 2,103 2,124 38,300
2022/10/19 2,111 2,141 2,110 2,141 55,500
2022/10/18 2,135 2,135 2,118 2,123 47,400
2022/10/17 2,080 2,105 2,075 2,099 45,100
2022/10/14 2,071 2,094 2,060 2,085 79,000
2022/10/13 2,037 2,045 2,015 2,024 58,400
2022/10/12 2,010 2,041 2,010 2,036 71,600
2022/10/11 2,014 2,046 1,994 2,016 96,200
2022/10/07 2,085 2,126 2,085 2,109 45,800
2022/10/06 2,135 2,146 2,117 2,118 55,600
2022/10/05 2,121 2,130 2,071 2,108 45,000
2022/10/04 2,071 2,093 2,058 2,083 73,300
2022/10/03 1,998 2,027 1,993 2,021 52,800
2022/09/30 2,071 2,071 1,998 2,009 75,900
2022/09/29 2,087 2,090 2,050 2,084 55,500
2022/09/28 2,026 2,056 2,001 2,043 76,300
2022/09/27 2,030 2,058 2,018 2,029 51,500
2022/09/26 2,038 2,038 2,001 2,005 96,700
2022/09/22 2,054 2,103 2,054 2,088 35,000
2022/09/21 2,106 2,120 2,066 2,089 48,400
2022/09/20 2,142 2,155 2,125 2,138 28,300
2022/09/16 2,106 2,131 2,099 2,100 49,600
2022/09/15 2,159 2,170 2,137 2,137 39,900
2022/09/14 2,184 2,184 2,150 2,153 69,900
2022/09/13 2,204 2,240 2,204 2,234 42,700
2022/09/12 2,209 2,219 2,190 2,204 46,000
2022/09/09 2,223 2,238 2,177 2,181 176,300
2022/09/08 2,233 2,289 2,223 2,273 77,800
2022/09/07 2,248 2,248 2,189 2,191 38,800
2022/09/06 2,235 2,269 2,217 2,255 54,300
2022/09/05 2,222 2,242 2,206 2,230 42,600
2022/09/02 2,211 2,234 2,199 2,227 44,900
2022/09/01 2,178 2,212 2,177 2,202 68,800
2022/08/31 2,186 2,227 2,172 2,221 77,700
2022/08/30 2,250 2,250 2,216 2,222 54,900
2022/08/29 2,290 2,294 2,231 2,231 101,900
2022/08/26 2,335 2,392 2,330 2,374 95,900
2022/08/25 2,266 2,350 2,266 2,337 79,500
2022/08/24 2,267 2,285 2,249 2,251 29,700
2022/08/23 2,297 2,297 2,246 2,265 40,400
2022/08/22 2,288 2,324 2,274 2,322 27,600
2022/08/19 2,364 2,364 2,323 2,323 18,600
2022/08/18 2,339 2,361 2,327 2,352 32,600
2022/08/17 2,361 2,380 2,359 2,371 45,900
2022/08/16 2,371 2,371 2,325 2,343 33,400
2022/08/15 2,374 2,385 2,340 2,365 46,300
2022/08/12 2,349 2,382 2,340 2,375 73,800
2022/08/10 2,317 2,345 2,303 2,313 41,500
2022/08/09 2,316 2,326 2,292 2,312 39,500
2022/08/08 2,310 2,332 2,305 2,316 38,500
2022/08/05 2,248 2,316 2,248 2,307 54,800
2022/08/04 2,284 2,299 2,241 2,261 40,600
2022/08/03 2,272 2,306 2,248 2,267 44,600
2022/08/02 2,260 2,271 2,200 2,251 97,000
2022/08/01 2,269 2,340 2,225 2,295 151,300
2022/07/29 2,262 2,279 2,215 2,221 84,400
2022/07/28 2,246 2,246 2,195 2,240 54,500
2022/07/27 2,235 2,235 2,195 2,224 29,100
2022/07/26 2,186 2,232 2,183 2,222 48,700
2022/07/25 2,195 2,205 2,157 2,186 33,200
2022/07/22 2,190 2,221 2,181 2,210 54,000
2022/07/21 2,173 2,199 2,155 2,198 43,100
2022/07/20 2,171 2,180 2,148 2,173 74,700
2022/07/19 2,122 2,123 2,097 2,121 58,600
2022/07/15 2,097 2,123 2,070 2,095 51,100
2022/07/14 2,090 2,100 2,063 2,094 31,300
2022/07/13 2,093 2,108 2,074 2,092 28,200
2022/07/12 2,153 2,153 2,067 2,077 39,900
2022/07/11 2,157 2,192 2,151 2,170 43,000
2022/07/08 2,149 2,184 2,137 2,147 97,200
2022/07/07 2,108 2,129 2,076 2,116 60,300
2022/07/06 2,090 2,090 2,037 2,075 58,500
2022/07/05 2,097 2,136 2,091 2,114 63,500
2022/07/04 2,084 2,084 2,059 2,071 39,900
2022/07/01 2,085 2,096 2,028 2,038 51,900
2022/06/30 2,120 2,134 2,079 2,089 58,800
2022/06/29 2,140 2,144 2,091 2,130 106,000
2022/06/28 2,089 2,145 2,089 2,121 87,100
2022/06/27 2,089 2,100 2,046 2,069 34,500
2022/06/24 2,057 2,057 2,028 2,045 40,100
2022/06/23 2,103 2,112 2,030 2,031 76,900
2022/06/22 2,169 2,180 2,130 2,130 61,700
2022/06/21 2,118 2,168 2,118 2,148 62,700
2022/06/20 2,088 2,095 2,047 2,070 56,000
2022/06/17 2,039 2,087 2,016 2,062 253,300
2022/06/16 2,100 2,148 2,067 2,071 40,900
2022/06/15 2,125 2,132 2,084 2,084 43,600
2022/06/14 2,109 2,133 2,103 2,130 62,900
2022/06/13 2,135 2,199 2,135 2,159 90,500
2022/06/10 2,231 2,260 2,201 2,235 92,100
2022/06/09 2,248 2,294 2,236 2,257 95,300
2022/06/08 2,198 2,270 2,185 2,262 104,000
2022/06/07 2,169 2,210 2,150 2,198 75,300
2022/06/06 2,061 2,154 2,048 2,154 103,800
2022/06/03 2,078 2,080 2,039 2,071 70,300
2022/06/02 2,076 2,089 2,055 2,078 44,100
2022/06/01 2,010 2,095 2,009 2,095 75,200
2022/05/31 2,016 2,060 2,007 2,027 82,100
2022/05/30 2,006 2,039 2,002 2,020 139,700
2022/05/27 1,966 1,990 1,965 1,981 58,200
2022/05/26 1,913 1,949 1,898 1,938 51,700
2022/05/25 1,933 1,933 1,886 1,917 35,500
2022/05/24 1,977 1,977 1,917 1,921 52,900
2022/05/23 1,970 1,978 1,943 1,978 44,300
2022/05/20 1,906 1,946 1,877 1,937 45,900
2022/05/19 1,866 1,905 1,842 1,898 39,200
2022/05/18 1,933 1,935 1,870 1,909 34,400
2022/05/17 1,906 1,934 1,892 1,933 36,700
2022/05/16 1,900 1,928 1,880 1,893 70,300
2022/05/13 1,840 1,894 1,836 1,889 71,800
2022/05/12 1,878 1,941 1,867 1,880 79,300
2022/05/11 1,833 1,914 1,800 1,910 159,800
2022/05/10 1,774 1,799 1,751 1,793 49,400
2022/05/09 1,800 1,807 1,775 1,785 60,200
2022/05/06 1,809 1,852 1,800 1,839 51,800
2022/05/02 1,854 1,865 1,810 1,822 49,300
2022/04/28 1,790 1,855 1,778 1,854 64,200
2022/04/27 1,740 1,786 1,728 1,768 137,400
2022/04/26 1,791 1,791 1,751 1,773 50,900
2022/04/25 1,815 1,815 1,773 1,786 76,000
2022/04/22 1,895 1,895 1,846 1,859 34,700
2022/04/21 1,900 1,921 1,896 1,915 35,100
2022/04/20 1,896 1,918 1,887 1,901 40,500
2022/04/19 1,817 1,868 1,817 1,856 25,700
2022/04/18 1,833 1,853 1,808 1,841 34,600
2022/04/15 1,864 1,874 1,848 1,872 21,500
2022/04/14 1,829 1,886 1,829 1,885 22,400
2022/04/13 1,823 1,837 1,801 1,831 54,000
2022/04/12 1,880 1,891 1,823 1,838 84,900
2022/04/11 1,895 1,906 1,873 1,891 66,700
2022/04/08 1,890 1,898 1,865 1,895 83,000
2022/04/07 1,879 1,893 1,876 1,877 71,600
2022/04/06 1,917 1,923 1,885 1,905 60,600
2022/04/05 1,931 1,943 1,919 1,930 56,000
2022/04/04 1,890 1,924 1,888 1,910 47,800
2022/04/01 1,863 1,894 1,843 1,888 69,000
2022/03/31 1,888 1,907 1,867 1,870 90,200
2022/03/30 1,909 1,964 1,896 1,925 82,600
2022/03/29 1,878 1,889 1,857 1,887 82,600
2022/03/28 1,871 1,884 1,852 1,869 68,100
2022/03/25 1,869 1,888 1,850 1,863 74,900
2022/03/24 1,845 1,863 1,811 1,863 76,200
2022/03/23 1,809 1,871 1,805 1,865 93,500
2022/03/22 1,784 1,797 1,775 1,787 86,200
2022/03/18 1,746 1,771 1,736 1,771 111,600
2022/03/17 1,757 1,765 1,727 1,753 77,300
2022/03/16 1,719 1,727 1,700 1,708 79,000
2022/03/15 1,650 1,708 1,650 1,703 66,800
2022/03/14 1,691 1,706 1,658 1,658 68,800
2022/03/11 1,687 1,707 1,677 1,691 73,300
2022/03/10 1,688 1,752 1,688 1,736 108,400
2022/03/09 1,630 1,657 1,624 1,626 91,600
2022/03/08 1,654 1,669 1,632 1,639 183,600
2022/03/07 1,711 1,717 1,680 1,687 139,300
2022/03/04 1,759 1,763 1,730 1,741 115,600
2022/03/03 1,778 1,786 1,759 1,770 82,600
2022/03/02 1,758 1,758 1,731 1,733 88,300
2022/03/01 1,799 1,809 1,773 1,778 62,300
2022/02/28 1,850 1,850 1,776 1,788 86,100
2022/02/25 1,810 1,841 1,808 1,829 105,400
2022/02/24 1,795 1,816 1,765 1,800 97,500
2022/02/22 1,802 1,823 1,797 1,816 85,500
2022/02/21 1,810 1,850 1,806 1,829 56,700
2022/02/18 1,825 1,849 1,811 1,830 61,300
2022/02/17 1,912 1,914 1,852 1,852 97,100
2022/02/16 1,900 1,924 1,899 1,920 116,900
2022/02/15 1,832 1,860 1,823 1,847 111,900
2022/02/14 1,804 1,832 1,778 1,817 93,300
2022/02/10 1,801 1,829 1,796 1,829 65,300
2022/02/09 1,790 1,797 1,768 1,786 65,200
2022/02/08 1,751 1,789 1,747 1,756 70,700
2022/02/07 1,750 1,764 1,730 1,749 81,800
2022/02/04 1,777 1,799 1,752 1,764 91,800
2022/02/03 1,808 1,818 1,782 1,788 90,100
2022/02/02 1,750 1,810 1,749 1,798 121,700
2022/02/01 1,736 1,767 1,727 1,740 158,800
2022/01/31 1,775 1,775 1,706 1,725 226,900
2022/01/28 1,802 1,874 1,802 1,849 141,700
2022/01/27 1,834 1,852 1,769 1,784 122,500
2022/01/26 1,860 1,877 1,818 1,827 68,500
2022/01/25 1,893 1,906 1,840 1,859 57,500
2022/01/24 1,872 1,928 1,866 1,917 53,000
2022/01/21 1,880 1,880 1,833 1,878 59,800
2022/01/20 1,875 1,906 1,857 1,889 65,400
2022/01/19 1,939 1,939 1,880 1,890 73,700
2022/01/18 1,985 1,985 1,934 1,939 40,600
2022/01/17 1,988 2,004 1,953 1,959 30,800
2022/01/14 1,968 1,989 1,946 1,978 67,000
2022/01/13 2,030 2,040 1,986 1,993 32,800
2022/01/12 1,988 2,029 1,988 2,027 28,600
2022/01/11 1,997 2,021 1,950 1,970 59,800
2022/01/07 2,011 2,050 1,990 1,997 40,500
2022/01/06 2,047 2,047 2,001 2,011 44,600
2022/01/05 2,041 2,069 2,032 2,062 57,600
2022/01/04 1,997 2,040 1,958 2,018 60,600

このページの先頭へ