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
2017/12/29 1,196 1,201 1,192 1,197 14,400
2017/12/28 1,192 1,208 1,189 1,194 54,100
2017/12/27 1,180 1,202 1,176 1,193 27,100
2017/12/26 1,189 1,196 1,167 1,180 106,400
2017/12/25 1,200 1,202 1,185 1,194 54,600
2017/12/22 1,212 1,219 1,191 1,200 46,900
2017/12/21 1,221 1,229 1,209 1,215 29,000
2017/12/20 1,228 1,234 1,220 1,225 45,700
2017/12/19 1,229 1,234 1,223 1,228 38,200
2017/12/18 1,255 1,266 1,225 1,228 43,700
2017/12/15 1,242 1,254 1,230 1,247 85,600
2017/12/14 1,241 1,248 1,223 1,242 38,500
2017/12/13 1,264 1,264 1,230 1,241 54,200
2017/12/12 1,230 1,265 1,218 1,264 65,000
2017/12/11 1,203 1,234 1,197 1,230 45,100
2017/12/08 1,183 1,212 1,152 1,211 61,100
2017/12/07 1,192 1,214 1,192 1,202 57,900
2017/12/06 1,192 1,201 1,188 1,193 60,200
2017/12/05 1,201 1,206 1,193 1,203 55,300
2017/12/04 1,196 1,207 1,191 1,202 86,100
2017/12/01 1,192 1,199 1,184 1,193 32,300
2017/11/30 1,184 1,187 1,171 1,181 31,800
2017/11/29 1,195 1,199 1,187 1,191 16,600
2017/11/28 1,180 1,206 1,178 1,194 42,700
2017/11/27 1,171 1,182 1,168 1,180 28,200
2017/11/24 1,158 1,170 1,146 1,166 19,500
2017/11/22 1,171 1,175 1,149 1,166 50,500
2017/11/21 1,155 1,166 1,155 1,163 16,800
2017/11/20 1,131 1,156 1,131 1,152 46,900
2017/11/17 1,147 1,162 1,133 1,143 59,900
2017/11/16 1,117 1,169 1,111 1,150 73,500
2017/11/15 1,156 1,156 1,093 1,139 100,500
2017/11/14 1,043 1,133 1,042 1,130 126,000
2017/11/13 1,055 1,064 1,048 1,055 28,400
2017/11/10 1,044 1,075 1,044 1,070 36,100
2017/11/09 1,058 1,073 1,049 1,066 54,200
2017/11/08 1,044 1,054 1,037 1,053 23,500
2017/11/07 1,031 1,058 1,031 1,055 34,000
2017/11/06 1,048 1,048 1,036 1,043 24,600
2017/11/02 1,050 1,051 1,042 1,047 21,400
2017/11/01 1,053 1,053 1,036 1,049 24,000
2017/10/31 1,045 1,057 1,045 1,053 32,400
2017/10/30 1,044 1,056 1,040 1,051 64,900
2017/10/27 1,034 1,043 1,022 1,042 28,300
2017/10/26 1,035 1,044 1,029 1,032 18,700
2017/10/25 1,040 1,041 1,033 1,035 47,000
2017/10/24 1,021 1,035 1,020 1,032 35,100
2017/10/23 1,008 1,027 999 1,027 43,900
2017/10/20 987 1,000 979 992 31,600
2017/10/19 998 1,002 984 991 30,700
2017/10/18 1,016 1,019 998 1,001 40,500
2017/10/17 1,030 1,034 1,019 1,027 42,000
2017/10/16 1,027 1,040 1,027 1,036 29,500
2017/10/13 1,001 1,027 1,000 1,023 34,300
2017/10/12 1,003 1,006 993 1,002 22,400
2017/10/11 985 1,002 979 998 62,400
2017/10/10 980 990 978 982 38,200
2017/10/06 980 986 977 984 11,400
2017/10/05 991 991 982 986 23,400
2017/10/04 975 995 971 991 38,200
2017/10/03 970 977 970 977 13,900
2017/10/02 966 972 957 970 29,400
2017/09/29 963 963 956 956 15,800
2017/09/28 960 963 954 963 18,700
2017/09/27 950 957 942 956 22,600
2017/09/26 974 974 960 965 44,700
2017/09/25 976 979 970 974 33,900
2017/09/22 981 981 967 975 36,500
2017/09/21 980 980 971 973 25,200
2017/09/20 982 982 972 973 29,500
2017/09/19 976 988 974 984 41,400
2017/09/15 976 976 961 969 37,300
2017/09/14 963 992 956 969 58,400
2017/09/13 959 967 958 963 32,800
2017/09/12 965 965 957 959 32,400
2017/09/11 963 965 952 955 25,500
2017/09/08 951 960 948 953 61,900
2017/09/07 960 967 956 962 20,100
2017/09/06 940 958 937 956 19,700
2017/09/05 954 956 939 939 31,700
2017/09/04 969 971 949 954 31,000
2017/09/01 975 975 966 974 22,900
2017/08/31 970 975 965 975 40,100
2017/08/30 967 969 958 962 37,700
2017/08/29 960 968 957 962 25,800
2017/08/28 960 967 959 966 18,900
2017/08/25 962 977 952 960 35,600
2017/08/24 967 967 956 959 34,300
2017/08/23 978 989 954 957 30,000
2017/08/22 961 972 957 966 23,200
2017/08/21 957 970 946 961 18,700
2017/08/18 935 963 935 947 20,300
2017/08/17 963 970 943 946 31,200
2017/08/16 966 980 963 969 18,100
2017/08/15 965 975 964 965 16,200
2017/08/14 981 982 963 965 43,200
2017/08/10 988 994 984 991 18,200
2017/08/09 980 993 978 992 41,800
2017/08/08 998 1,002 964 991 39,300
2017/08/07 1,002 1,004 984 996 20,800
2017/08/04 992 994 983 994 13,600
2017/08/03 995 995 978 994 22,300
2017/08/02 996 1,002 981 995 12,000
2017/08/01 991 997 972 993 21,500
2017/07/31 994 1,003 984 989 33,700
2017/07/28 992 1,003 984 999 14,600
2017/07/27 1,005 1,008 988 999 26,200
2017/07/26 1,010 1,011 955 1,008 32,400
2017/07/25 1,019 1,019 1,002 1,010 32,300
2017/07/24 997 1,021 980 1,019 49,900
2017/07/21 982 992 982 991 26,400
2017/07/20 992 994 980 990 10,900
2017/07/19 979 990 972 984 21,800
2017/07/18 1,000 1,001 983 988 26,200
2017/07/14 996 1,008 996 1,002 15,500
2017/07/13 989 1,012 986 998 39,600
2017/07/12 972 995 972 986 18,400
2017/07/11 969 987 967 979 17,900
2017/07/10 968 983 962 969 18,000
2017/07/07 964 975 955 958 33,400
2017/07/06 985 985 971 979 32,900
2017/07/05 974 986 974 981 33,200
2017/07/04 985 989 976 981 20,000
2017/07/03 974 989 974 978 17,800
2017/06/30 984 985 969 975 28,200
2017/06/29 975 988 969 984 47,400
2017/06/28 962 990 962 985 32,000
2017/06/27 965 972 965 971 15,800
2017/06/26 961 967 956 960 18,100
2017/06/23 965 966 955 960 37,100
2017/06/22 953 961 951 952 15,900
2017/06/21 948 964 943 953 31,000
2017/06/20 933 954 933 943 36,600
2017/06/19 936 947 936 936 17,100
2017/06/16 936 951 936 943 16,300
2017/06/15 938 942 930 931 23,300
2017/06/14 945 948 938 939 18,700
2017/06/13 935 943 935 939 14,500
2017/06/12 930 945 930 939 17,000
2017/06/09 931 948 931 933 37,000
2017/06/08 952 952 939 940 32,500
2017/06/07 949 962 943 950 56,400
2017/06/06 961 968 946 958 27,700
2017/06/05 953 965 942 953 23,500
2017/06/02 944 958 938 949 57,600
2017/06/01 938 955 927 932 51,800
2017/05/31 949 962 938 940 29,900
2017/05/30 945 954 945 950 9,300
2017/05/29 948 959 937 943 12,400
2017/05/26 962 962 946 949 11,100
2017/05/25 969 973 962 964 13,100
2017/05/24 970 977 963 969 22,600
2017/05/23 961 972 961 963 16,000
2017/05/22 965 976 964 966 18,200
2017/05/19 991 991 968 968 19,700
2017/05/18 980 990 968 987 21,500
2017/05/17 992 1,010 989 998 46,300
2017/05/16 979 999 979 999 43,100
2017/05/15 938 986 938 979 26,800
2017/05/12 967 980 967 980 30,600
2017/05/11 975 982 971 977 21,500
2017/05/10 989 991 970 985 32,400
2017/05/09 1,000 1,002 985 989 25,900
2017/05/08 985 1,003 983 995 73,900
2017/05/02 985 988 970 980 43,700
2017/05/01 960 983 958 980 44,900
2017/04/28 967 970 952 954 42,800
2017/04/27 980 982 973 980 30,000
2017/04/26 961 983 958 981 30,300
2017/04/25 951 962 946 960 31,700
2017/04/24 939 951 936 946 30,300
2017/04/21 921 935 918 934 15,500
2017/04/20 923 924 911 912 19,900
2017/04/19 916 923 912 913 21,100
2017/04/18 914 922 909 916 14,400
2017/04/17 911 927 907 914 25,100
2017/04/14 891 911 891 908 24,800
2017/04/13 914 916 901 904 28,100
2017/04/12 915 923 903 917 26,800
2017/04/11 913 922 913 915 12,300
2017/04/10 917 922 886 915 8,300
2017/04/07 902 918 896 909 32,900
2017/04/06 921 921 899 899 33,900
2017/04/05 920 925 911 916 22,900
2017/04/04 919 924 911 918 22,800
2017/04/03 925 934 915 918 25,600
2017/03/31 964 964 914 914 43,500
2017/03/30 975 975 961 966 15,700
2017/03/29 980 980 967 975 20,300
2017/03/28 971 985 968 985 34,400
2017/03/27 952 964 949 956 25,400
2017/03/24 951 960 947 959 13,700
2017/03/23 935 958 935 942 12,500
2017/03/22 939 959 927 939 29,300
2017/03/21 955 968 955 962 14,900
2017/03/17 953 966 951 966 22,700
2017/03/16 938 961 938 961 22,700
2017/03/15 964 964 944 952 10,800
2017/03/14 973 974 953 971 16,200
2017/03/13 970 974 959 963 18,300
2017/03/10 975 976 965 970 60,400
2017/03/09 955 959 939 955 25,300
2017/03/08 955 963 945 953 20,800
2017/03/07 933 960 930 952 36,000
2017/03/06 944 944 930 938 26,000
2017/03/03 934 948 922 944 23,300
2017/03/02 929 942 927 942 24,300
2017/03/01 903 916 903 916 9,900
2017/02/28 908 917 898 901 22,900
2017/02/27 920 920 895 898 23,600
2017/02/24 944 944 901 919 18,700
2017/02/23 940 943 935 943 7,900
2017/02/22 935 939 933 938 14,200
2017/02/21 923 934 917 933 16,600
2017/02/20 912 923 905 921 15,500
2017/02/17 920 928 909 918 12,600
2017/02/16 920 928 908 921 27,400
2017/02/15 910 931 910 921 46,200
2017/02/14 900 910 900 902 16,200
2017/02/13 900 902 893 900 16,800
2017/02/10 884 899 878 894 31,600
2017/02/09 876 882 865 872 51,100
2017/02/08 913 928 868 878 42,000
2017/02/07 929 930 921 925 23,100
2017/02/06 939 939 912 922 12,500
2017/02/03 929 935 916 920 15,200
2017/02/02 950 950 925 927 15,600
2017/02/01 930 950 926 948 12,900
2017/01/31 934 941 933 937 14,200
2017/01/30 939 950 939 949 17,500
2017/01/27 949 949 928 939 20,100
2017/01/26 935 949 932 935 21,800
2017/01/25 930 937 921 927 26,400
2017/01/24 924 924 898 913 14,200
2017/01/23 924 932 912 921 17,700
2017/01/20 918 930 911 923 50,800
2017/01/19 903 918 901 916 29,300
2017/01/18 895 896 884 894 14,500
2017/01/17 905 905 894 895 13,200
2017/01/16 909 921 896 905 19,200
2017/01/13 901 916 898 910 29,200
2017/01/12 910 910 896 901 27,900
2017/01/11 916 921 915 919 15,400
2017/01/10 927 934 907 923 40,400
2017/01/06 913 929 907 927 28,300
2017/01/05 915 929 913 920 46,900
2017/01/04 880 907 880 906 37,900

このページの先頭へ