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
2021/12/30 866 873 860 863 21,800
2021/12/29 848 872 848 872 30,400
2021/12/28 842 848 833 845 29,300
2021/12/27 835 837 821 834 32,300
2021/12/24 829 831 820 823 33,400
2021/12/23 805 817 805 816 26,600
2021/12/22 801 808 797 799 30,600
2021/12/21 802 812 795 797 64,500
2021/12/20 820 822 804 804 44,200
2021/12/17 841 841 790 790 70,000
2021/12/16 857 857 837 847 19,700
2021/12/15 845 852 839 839 18,700
2021/12/14 853 855 841 849 27,800
2021/12/13 861 861 837 842 21,800
2021/12/10 862 862 847 854 28,900
2021/12/09 855 855 841 853 23,500
2021/12/08 844 853 830 848 26,200
2021/12/07 824 841 820 841 39,400
2021/12/06 846 846 804 805 41,600
2021/12/03 840 844 828 844 49,200
2021/12/02 795 825 795 811 30,800
2021/12/01 792 810 792 795 39,400
2021/11/30 815 822 784 788 54,100
2021/11/29 825 825 802 807 29,100
2021/11/26 846 847 825 825 45,300
2021/11/25 855 855 846 849 8,800
2021/11/24 847 860 843 844 18,000
2021/11/22 836 847 836 846 5,000
2021/11/19 834 845 833 844 12,300
2021/11/18 832 842 831 836 10,900
2021/11/17 847 854 835 835 15,700
2021/11/16 872 872 848 848 15,900
2021/11/15 874 874 845 868 15,000
2021/11/12 843 867 843 867 21,500
2021/11/11 844 847 836 836 12,500
2021/11/10 855 855 845 848 7,900
2021/11/09 859 860 851 851 12,000
2021/11/08 855 864 852 861 16,300
2021/11/05 868 868 850 855 18,200
2021/11/04 850 870 850 870 17,500
2021/11/02 855 858 845 845 14,200
2021/11/01 858 861 846 861 17,400
2021/10/29 848 848 841 844 7,000
2021/10/28 850 856 844 848 18,900
2021/10/27 843 846 839 843 11,500
2021/10/26 839 845 836 841 13,500
2021/10/25 848 853 841 841 17,100
2021/10/22 839 849 838 844 12,300
2021/10/21 847 849 840 840 10,200
2021/10/20 858 858 850 852 10,200
2021/10/19 861 861 853 858 7,200
2021/10/18 862 865 853 864 20,400
2021/10/15 843 850 841 849 21,700
2021/10/14 838 840 832 840 18,200
2021/10/13 840 847 838 838 15,500
2021/10/12 842 846 839 844 26,900
2021/10/11 842 848 841 846 15,800
2021/10/08 853 853 838 841 49,900
2021/10/07 853 854 838 840 33,100
2021/10/06 868 874 851 853 37,400
2021/10/05 853 867 846 855 35,100
2021/10/04 870 876 860 867 25,900
2021/10/01 875 882 864 867 45,600
2021/09/30 891 896 884 884 25,500
2021/09/29 899 901 887 895 52,500
2021/09/28 939 939 913 929 41,500
2021/09/27 943 943 926 928 33,000
2021/09/24 929 945 916 945 54,900
2021/09/22 919 919 902 905 27,600
2021/09/21 931 931 920 926 38,800
2021/09/17 932 946 923 946 80,900
2021/09/16 926 931 915 931 40,400
2021/09/15 920 924 915 924 32,000
2021/09/14 925 931 915 931 49,300
2021/09/13 905 928 903 928 53,100
2021/09/10 877 903 877 902 82,700
2021/09/09 892 892 877 878 43,000
2021/09/08 883 897 883 897 57,300
2021/09/07 893 894 875 879 57,000
2021/09/06 890 911 882 889 129,300
2021/09/03 879 879 870 878 53,300
2021/09/02 871 871 866 871 25,500
2021/09/01 852 870 849 869 31,000
2021/08/31 840 859 839 852 37,900
2021/08/30 833 844 829 843 49,800
2021/08/27 830 830 825 827 17,300
2021/08/26 832 832 826 831 13,800
2021/08/25 832 832 825 828 25,200
2021/08/24 820 832 820 828 25,900
2021/08/23 809 824 809 819 25,400
2021/08/20 811 815 806 809 31,200
2021/08/19 814 816 810 810 13,400
2021/08/18 815 822 809 816 18,700
2021/08/17 812 817 812 812 11,200
2021/08/16 820 820 812 812 22,600
2021/08/13 825 830 819 819 8,700
2021/08/12 832 833 823 825 9,200
2021/08/11 820 828 820 828 13,200
2021/08/10 824 824 808 818 36,600
2021/08/06 834 834 812 824 31,500
2021/08/05 839 841 827 833 11,000
2021/08/04 842 842 832 839 13,100
2021/08/03 840 840 832 839 11,200
2021/08/02 822 843 822 840 38,300
2021/07/30 824 824 808 810 67,900
2021/07/29 827 827 818 825 24,300
2021/07/28 829 835 826 827 6,900
2021/07/27 839 840 832 838 24,800
2021/07/26 834 834 828 832 16,800
2021/07/21 832 832 816 824 26,400
2021/07/20 817 822 815 818 15,900
2021/07/19 822 825 818 818 26,800
2021/07/16 827 836 827 832 14,100
2021/07/15 842 842 827 827 21,100
2021/07/14 845 847 837 837 12,900
2021/07/13 832 847 831 847 40,800
2021/07/12 832 834 824 832 33,700
2021/07/09 812 829 812 820 55,200
2021/07/08 818 825 813 813 32,600
2021/07/07 816 826 816 818 30,300
2021/07/06 826 830 822 824 11,900
2021/07/05 834 834 822 822 30,900
2021/07/02 821 831 813 830 25,000
2021/07/01 817 825 815 818 31,600
2021/06/30 823 827 810 810 29,300
2021/06/29 828 828 814 817 28,100
2021/06/28 826 833 825 832 24,500
2021/06/25 833 833 823 825 36,500
2021/06/24 826 827 822 824 16,200
2021/06/23 821 827 820 826 18,300
2021/06/22 813 819 809 818 35,400
2021/06/21 795 805 792 798 74,300
2021/06/18 823 827 800 800 66,600
2021/06/17 822 827 819 820 20,500
2021/06/16 817 824 816 824 24,100
2021/06/15 820 820 815 816 29,600
2021/06/14 831 831 819 820 15,600
2021/06/11 835 836 821 823 41,400
2021/06/10 822 835 821 827 31,300
2021/06/09 821 829 819 826 19,500
2021/06/08 819 822 817 821 20,300
2021/06/07 828 830 816 819 47,400
2021/06/04 830 831 824 826 66,600
2021/06/03 828 834 824 834 40,500
2021/06/02 820 833 814 827 47,200
2021/06/01 811 819 810 819 58,500
2021/05/31 821 821 807 808 80,100
2021/05/28 816 830 807 830 117,000
2021/05/27 819 821 809 809 79,300
2021/05/26 835 838 825 828 34,900
2021/05/25 838 852 834 841 57,800
2021/05/24 817 831 805 828 116,300
2021/05/21 828 829 821 821 27,800
2021/05/20 826 835 821 826 63,600
2021/05/19 832 834 826 828 45,100
2021/05/18 843 853 842 847 31,800
2021/05/17 831 852 831 837 28,900
2021/05/14 841 862 834 834 43,600
2021/05/13 827 842 818 818 40,200
2021/05/12 845 847 829 833 44,600
2021/05/11 865 867 843 845 37,300
2021/05/10 853 869 851 865 31,900
2021/05/07 842 860 842 854 64,800
2021/05/06 837 848 835 842 38,600
2021/04/30 845 847 833 833 46,300
2021/04/28 859 863 842 845 45,900
2021/04/27 857 865 845 857 57,300
2021/04/26 866 866 852 855 41,500
2021/04/23 868 877 863 865 33,100
2021/04/22 867 876 864 868 21,700
2021/04/21 896 896 858 859 42,200
2021/04/20 897 911 896 904 81,500
2021/04/19 907 918 907 910 33,800
2021/04/16 892 905 887 903 52,400
2021/04/15 883 892 882 886 25,600
2021/04/14 881 886 871 883 63,100
2021/04/13 879 885 878 881 24,600
2021/04/12 864 873 858 871 56,600
2021/04/09 875 882 861 862 44,200
2021/04/08 888 890 865 865 37,700
2021/04/07 874 891 874 889 38,900
2021/04/06 874 886 855 876 86,000
2021/04/05 885 886 875 879 37,100
2021/04/02 870 883 868 878 51,400
2021/04/01 856 878 856 865 85,700
2021/03/31 859 859 847 849 54,600
2021/03/30 858 861 849 858 53,100
2021/03/29 860 872 859 872 95,900
2021/03/26 852 861 843 849 104,400
2021/03/25 846 861 842 852 70,500
2021/03/24 855 855 833 836 113,300
2021/03/23 883 883 861 861 93,200
2021/03/22 889 891 876 888 70,400
2021/03/19 877 890 863 883 159,800
2021/03/18 867 877 861 876 108,100
2021/03/17 867 867 850 866 87,700
2021/03/16 865 872 859 868 92,800
2021/03/15 859 865 853 864 56,000
2021/03/12 848 856 843 856 57,200
2021/03/11 852 859 848 856 57,100
2021/03/10 858 858 847 855 52,200
2021/03/09 857 865 846 860 56,600
2021/03/08 863 863 844 853 63,100
2021/03/05 853 859 841 859 50,300
2021/03/04 848 858 840 858 43,500
2021/03/03 852 856 842 848 51,300
2021/03/02 858 858 840 853 43,400
2021/03/01 847 856 843 851 28,200
2021/02/26 849 849 833 833 49,600
2021/02/25 851 853 840 852 33,100
2021/02/24 846 846 833 840 64,500
2021/02/22 851 851 838 841 41,200
2021/02/19 845 851 840 848 22,700
2021/02/18 842 845 837 844 31,700
2021/02/17 837 848 837 848 45,100
2021/02/16 855 858 836 842 43,000
2021/02/15 850 855 834 855 33,000
2021/02/12 850 855 845 851 23,400
2021/02/10 860 860 842 842 31,200
2021/02/09 854 865 849 865 28,700
2021/02/08 847 861 843 861 45,700
2021/02/05 860 860 837 844 30,800
2021/02/04 835 855 831 854 111,500
2021/02/03 825 841 823 835 64,200
2021/02/02 810 821 798 819 61,700
2021/02/01 808 815 801 809 57,700
2021/01/29 832 832 811 811 59,500
2021/01/28 828 844 821 833 58,200
2021/01/27 849 849 835 835 42,200
2021/01/26 848 849 839 844 45,800
2021/01/25 852 861 847 848 21,700
2021/01/22 856 858 851 851 41,300
2021/01/21 870 880 862 865 26,300
2021/01/20 865 873 863 870 27,600
2021/01/19 870 878 866 870 23,300
2021/01/18 871 880 871 877 21,400
2021/01/15 907 909 876 876 40,100
2021/01/14 897 918 894 912 71,400
2021/01/13 896 904 894 898 60,300
2021/01/12 908 908 889 896 30,000
2021/01/08 885 908 880 908 51,600
2021/01/07 873 882 860 877 58,900
2021/01/06 863 872 861 861 16,300
2021/01/05 863 871 853 863 54,200
2021/01/04 853 864 838 852 56,700

このページの先頭へ