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

日阪製作所(6247)の株価時系列情報

日阪製作所(6247)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
2024/04/26 1,046 1,054 1,039 1,054 29,700
2024/04/25 1,054 1,054 1,043 1,047 23,700
2024/04/24 1,040 1,057 1,037 1,053 40,200
2024/04/23 1,035 1,038 1,030 1,037 17,600
2024/04/22 1,034 1,039 1,028 1,035 26,600
2024/04/19 1,044 1,049 1,016 1,025 60,300
2024/04/18 1,053 1,056 1,042 1,056 18,800
2024/04/17 1,062 1,062 1,044 1,046 41,800
2024/04/16 1,085 1,092 1,055 1,061 45,200
2024/04/15 1,070 1,093 1,070 1,093 37,200
2024/04/12 1,090 1,094 1,079 1,080 52,200
2024/04/11 1,060 1,105 1,053 1,088 99,600
2024/04/10 1,035 1,063 1,035 1,061 62,700
2024/04/09 1,019 1,032 1,016 1,029 56,500
2024/04/08 1,015 1,020 1,006 1,013 53,900
2024/04/05 1,005 1,010 997 1,010 91,100
2024/04/04 1,008 1,020 1,004 1,012 73,400
2024/04/03 997 1,010 992 1,010 85,000
2024/04/02 1,008 1,015 1,000 1,005 66,300
2024/04/01 1,019 1,022 1,000 1,008 81,200
2024/03/29 1,011 1,021 1,010 1,019 59,000
2024/03/28 1,035 1,035 1,011 1,016 115,100
2024/03/27 1,041 1,058 1,040 1,055 148,900
2024/03/26 1,030 1,043 1,025 1,038 49,400
2024/03/25 1,037 1,040 1,025 1,025 114,500
2024/03/22 1,046 1,047 1,034 1,040 80,500
2024/03/21 1,045 1,048 1,038 1,041 69,100
2024/03/19 1,028 1,036 1,024 1,035 45,200
2024/03/18 1,030 1,034 1,022 1,027 54,500
2024/03/15 1,016 1,028 1,013 1,018 50,900
2024/03/14 1,015 1,020 1,006 1,016 73,700
2024/03/13 1,031 1,038 1,012 1,016 82,200
2024/03/12 1,036 1,038 1,021 1,030 39,400
2024/03/11 1,055 1,055 1,023 1,034 61,300
2024/03/08 1,045 1,077 1,045 1,068 125,100
2024/03/07 1,040 1,048 1,033 1,047 117,800
2024/03/06 1,020 1,037 1,020 1,037 113,500
2024/03/05 1,007 1,027 1,004 1,025 99,200
2024/03/04 1,019 1,019 1,001 1,010 100,000
2024/03/01 1,004 1,005 996 1,001 66,500
2024/02/29 1,011 1,017 1,003 1,004 48,000
2024/02/28 1,005 1,017 1,005 1,010 49,200
2024/02/27 990 1,010 990 1,008 48,000
2024/02/26 990 996 988 992 39,800
2024/02/22 986 992 978 985 53,600
2024/02/21 984 990 979 982 44,700
2024/02/20 987 997 984 984 31,700
2024/02/19 985 990 980 985 70,500
2024/02/16 982 989 973 985 50,000
2024/02/15 991 991 969 971 69,500
2024/02/14 1,024 1,026 976 995 135,400
2024/02/13 1,021 1,030 1,018 1,028 51,200
2024/02/09 1,008 1,018 1,007 1,016 58,800
2024/02/08 997 1,008 991 1,008 85,000
2024/02/07 988 1,000 988 997 40,800
2024/02/06 995 997 990 991 86,400
2024/02/05 1,000 1,003 995 998 64,600
2024/02/02 985 991 981 988 61,900
2024/02/01 975 984 975 980 37,000
2024/01/31 978 984 974 984 34,200
2024/01/30 980 987 975 978 61,100
2024/01/29 977 980 974 976 30,300
2024/01/26 974 984 974 975 43,500
2024/01/25 971 976 961 974 66,200
2024/01/24 975 982 973 977 34,000
2024/01/23 985 986 972 973 37,200
2024/01/22 980 984 975 980 55,400
2024/01/19 974 979 972 975 47,500
2024/01/18 966 972 962 971 40,500
2024/01/17 969 969 957 960 63,000
2024/01/16 969 969 959 960 36,600
2024/01/15 953 970 953 964 61,100
2024/01/12 956 959 947 949 56,700
2024/01/11 959 960 954 955 47,800
2024/01/10 942 952 941 950 42,100
2024/01/09 940 945 938 942 54,300
2024/01/05 938 938 929 932 85,200
2024/01/04 930 931 920 931 74,400
2023/12/29 922 930 918 923 50,700
2023/12/28 920 922 912 922 35,200
2023/12/27 910 918 908 918 51,200
2023/12/26 906 914 905 911 38,500
2023/12/25 915 915 903 908 55,600
2023/12/22 893 904 890 904 86,700
2023/12/21 904 905 892 896 116,300
2023/12/20 924 925 911 911 88,100
2023/12/19 921 924 914 919 95,100
2023/12/18 925 925 915 921 92,300
2023/12/15 935 938 930 937 68,900
2023/12/14 945 950 924 926 116,200
2023/12/13 954 955 946 948 27,300
2023/12/12 955 959 949 954 25,400
2023/12/11 951 952 943 952 29,200
2023/12/08 947 952 939 942 68,300
2023/12/07 951 960 951 956 36,800
2023/12/06 943 961 943 958 52,400
2023/12/05 955 956 942 942 39,400
2023/12/04 956 959 951 955 42,100
2023/12/01 964 965 958 963 64,400
2023/11/30 950 957 945 957 36,200
2023/11/29 955 961 951 951 31,200
2023/11/28 954 958 948 958 37,900
2023/11/27 945 952 942 948 36,800
2023/11/24 941 947 939 947 31,600
2023/11/22 935 942 935 936 25,900
2023/11/21 934 936 925 931 58,800
2023/11/20 936 940 925 926 52,300
2023/11/17 925 941 925 940 62,000
2023/11/16 937 937 921 925 62,700
2023/11/15 937 941 916 933 119,000
2023/11/14 966 975 912 931 204,200
2023/11/13 971 971 960 962 46,600
2023/11/10 965 971 961 969 20,500
2023/11/09 958 970 957 969 23,600
2023/11/08 987 987 956 958 38,000
2023/11/07 984 994 982 985 34,200
2023/11/06 981 987 976 984 63,200
2023/11/02 970 974 957 967 40,300
2023/11/01 949 965 945 963 66,000
2023/10/31 931 943 924 942 67,800
2023/10/30 941 941 931 931 190,500
2023/10/27 944 948 937 947 42,100
2023/10/26 935 944 927 931 36,600
2023/10/25 955 957 932 933 73,400
2023/10/24 948 948 921 940 66,000
2023/10/23 956 962 946 946 39,000
2023/10/20 950 961 950 956 28,100
2023/10/19 955 960 953 955 20,800
2023/10/18 965 968 955 961 26,100
2023/10/17 967 971 957 959 34,000
2023/10/16 965 972 953 956 38,400
2023/10/13 972 979 967 971 47,700
2023/10/12 985 985 966 973 40,200
2023/10/11 979 987 974 978 140,700
2023/10/10 962 981 962 976 144,200
2023/10/06 943 949 938 947 126,900
2023/10/05 930 938 924 935 140,300
2023/10/04 929 940 921 921 172,200
2023/10/03 951 955 935 941 116,800
2023/10/02 957 971 953 955 100,300
2023/09/29 971 975 954 957 76,000
2023/09/28 971 981 969 971 70,700
2023/09/27 991 999 981 999 64,100
2023/09/26 1,003 1,003 993 994 48,300
2023/09/25 996 1,003 992 999 42,300
2023/09/22 990 995 984 990 48,300
2023/09/21 991 1,003 991 994 43,900
2023/09/20 1,005 1,011 992 993 68,700
2023/09/19 986 1,006 981 1,006 76,800
2023/09/15 984 986 981 982 93,700
2023/09/14 978 982 972 980 86,300
2023/09/13 984 986 974 977 65,100
2023/09/12 975 985 975 983 50,800
2023/09/11 967 979 967 975 83,300
2023/09/08 958 965 952 960 174,100
2023/09/07 979 983 969 971 126,600
2023/09/06 989 989 982 982 58,100
2023/09/05 985 986 978 986 62,600
2023/09/04 978 990 976 989 68,200
2023/09/01 962 975 957 972 100,200
2023/08/31 952 957 950 952 63,700
2023/08/30 947 953 943 951 50,400
2023/08/29 935 945 935 943 157,400
2023/08/28 936 941 933 936 46,400
2023/08/25 935 943 933 935 41,600
2023/08/24 938 952 937 944 49,900
2023/08/23 926 939 926 938 20,400
2023/08/22 927 934 924 926 21,200
2023/08/21 918 933 918 929 62,600
2023/08/18 930 932 921 922 36,300
2023/08/17 930 932 920 930 45,600
2023/08/16 938 944 933 933 56,200
2023/08/15 932 938 930 937 42,000
2023/08/14 938 939 929 930 62,600
2023/08/10 929 935 922 934 95,300
2023/08/09 927 928 919 925 43,900
2023/08/08 925 932 924 927 38,100
2023/08/07 913 925 911 923 27,700
2023/08/04 910 917 909 914 33,600
2023/08/03 925 926 911 915 62,700
2023/08/02 930 934 927 929 50,600
2023/08/01 934 937 929 935 36,300
2023/07/31 938 938 927 928 87,100
2023/07/28 918 931 918 930 50,600
2023/07/27 927 927 922 925 25,600
2023/07/26 932 932 926 927 25,500
2023/07/25 935 938 926 932 65,200
2023/07/24 938 940 929 935 56,000
2023/07/21 932 937 929 935 72,000
2023/07/20 934 935 929 933 49,400
2023/07/19 930 934 925 934 41,000
2023/07/18 923 927 920 927 21,600
2023/07/14 929 929 913 918 30,600
2023/07/13 920 922 913 922 44,300
2023/07/12 938 938 922 922 59,600
2023/07/11 925 937 925 935 73,400
2023/07/10 914 932 914 922 93,800
2023/07/07 915 918 903 912 81,700
2023/07/06 921 923 914 920 59,300
2023/07/05 921 924 915 922 81,300

このページの先頭へ