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

鉱研工業(6297)の株価時系列情報

鉱研工業(6297)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
2015/12/30 732 745 732 738 23,000
2015/12/29 725 739 717 739 28,400
2015/12/28 707 734 707 734 33,100
2015/12/25 700 715 693 703 89,400
2015/12/24 769 770 725 725 55,100
2015/12/22 768 785 764 764 52,300
2015/12/21 813 813 770 770 64,600
2015/12/18 830 845 816 816 52,200
2015/12/17 810 837 810 837 45,900
2015/12/16 823 828 808 808 26,400
2015/12/15 828 844 816 820 43,100
2015/12/14 810 828 807 828 25,500
2015/12/11 806 839 806 829 28,900
2015/12/10 806 837 803 821 33,600
2015/12/09 856 866 836 836 54,800
2015/12/08 870 876 853 867 49,700
2015/12/07 853 875 853 869 54,900
2015/12/04 857 865 853 858 79,900
2015/12/03 864 870 853 870 86,700
2015/12/02 862 863 840 863 238,700
2015/12/01 807 863 803 844 221,100
2015/11/30 784 803 777 800 79,500
2015/11/27 780 784 775 775 20,800
2015/11/26 765 787 765 777 50,900
2015/11/25 762 768 758 765 27,500
2015/11/24 741 757 740 757 32,000
2015/11/20 733 741 730 740 30,400
2015/11/19 734 735 726 732 31,100
2015/11/18 730 737 727 735 17,500
2015/11/17 723 735 723 730 15,900
2015/11/16 734 736 722 722 43,400
2015/11/13 736 750 735 746 26,500
2015/11/12 758 758 743 743 26,900
2015/11/11 768 772 755 758 29,100
2015/11/10 764 771 762 768 17,700
2015/11/09 760 795 757 772 39,200
2015/11/06 742 759 741 759 28,400
2015/11/05 766 773 740 745 56,700
2015/11/04 757 779 757 773 41,100
2015/11/02 751 754 747 750 19,700
2015/10/30 766 767 748 755 50,400
2015/10/29 786 792 759 770 68,800
2015/10/28 790 802 770 786 87,900
2015/10/27 771 828 755 811 414,700
2015/10/26 739 745 733 733 23,900
2015/10/23 740 744 735 735 34,500
2015/10/22 731 738 728 735 26,300
2015/10/21 712 733 712 729 21,100
2015/10/20 730 732 710 716 35,900
2015/10/19 741 744 730 730 15,600
2015/10/16 729 738 725 738 18,800
2015/10/15 724 729 722 729 19,800
2015/10/14 755 762 731 732 31,300
2015/10/13 750 765 741 760 40,700
2015/10/09 723 749 723 739 23,700
2015/10/08 742 743 720 723 25,000
2015/10/07 720 742 715 737 35,700
2015/10/06 725 730 715 720 21,000
2015/10/05 700 730 699 710 27,200
2015/10/02 690 704 689 698 17,600
2015/10/01 694 698 685 686 29,800
2015/09/30 698 704 689 692 21,700
2015/09/29 715 725 684 687 42,000
2015/09/28 720 745 712 723 16,800
2015/09/25 722 722 686 714 63,700
2015/09/24 714 730 714 725 20,400
2015/09/18 736 742 728 742 13,800
2015/09/17 727 742 727 741 19,800
2015/09/16 740 742 725 725 16,100
2015/09/15 745 747 732 742 18,300
2015/09/14 761 767 730 735 28,800
2015/09/11 720 756 720 752 40,500
2015/09/10 744 744 700 743 57,800
2015/09/09 752 764 733 744 46,000
2015/09/08 753 770 709 710 68,200
2015/09/07 720 774 701 738 124,400
2015/09/04 784 790 731 750 110,700
2015/09/03 830 844 780 799 86,000
2015/09/02 790 847 790 830 81,300
2015/09/01 875 894 810 820 223,100
2015/08/31 889 940 888 896 856,800
2015/08/28 779 877 775 877 311,300
2015/08/27 737 760 719 727 77,000
2015/08/26 663 707 663 700 66,400
2015/08/25 630 739 600 650 155,000
2015/08/24 766 790 690 690 143,000
2015/08/21 830 848 810 811 83,100
2015/08/20 870 877 860 860 31,100
2015/08/19 913 915 881 882 41,200
2015/08/18 935 936 907 908 46,600
2015/08/17 940 960 922 926 85,400
2015/08/14 884 950 883 935 123,600
2015/08/13 865 893 855 890 96,800
2015/08/12 850 867 841 850 41,500
2015/08/11 857 880 853 857 35,700
2015/08/10 870 870 836 859 74,900
2015/08/07 876 883 873 874 45,900
2015/08/06 905 911 885 885 41,000
2015/08/05 880 905 880 903 37,100
2015/08/04 915 915 885 886 43,100
2015/08/03 910 914 876 885 40,700
2015/07/31 912 927 906 914 27,500
2015/07/30 919 938 903 910 49,100
2015/07/29 951 954 915 915 29,500
2015/07/28 936 966 912 947 59,800
2015/07/27 952 976 923 966 56,400
2015/07/24 977 977 958 959 20,400
2015/07/23 973 974 964 973 23,400
2015/07/22 945 972 945 964 34,600
2015/07/21 943 972 943 958 42,900
2015/07/17 937 946 930 946 26,600
2015/07/16 940 943 925 942 19,100
2015/07/15 950 952 933 936 21,900
2015/07/14 953 958 943 950 29,500
2015/07/13 900 918 900 918 22,900
2015/07/10 898 908 891 897 38,000
2015/07/09 881 914 780 907 118,200
2015/07/08 978 978 921 927 75,700
2015/07/07 968 986 968 980 29,300
2015/07/06 990 995 963 975 48,600
2015/07/03 1,010 1,010 982 993 43,500
2015/07/02 1,007 1,010 997 997 22,200
2015/07/01 998 1,005 991 995 37,000
2015/06/30 977 999 977 994 35,200
2015/06/29 967 1,005 967 984 93,200
2015/06/26 1,020 1,028 1,009 1,011 42,800
2015/06/25 1,040 1,040 1,020 1,033 31,400
2015/06/24 1,050 1,055 1,021 1,032 59,600
2015/06/23 1,090 1,092 1,034 1,046 144,900
2015/06/22 996 1,147 990 1,099 622,600
2015/06/19 1,000 1,011 996 997 79,500
2015/06/18 1,052 1,055 1,021 1,022 76,700
2015/06/17 1,055 1,060 1,051 1,053 25,900
2015/06/16 1,055 1,059 1,050 1,052 36,200
2015/06/15 1,062 1,068 1,052 1,060 70,000
2015/06/12 1,074 1,079 1,068 1,070 38,100
2015/06/11 1,070 1,079 1,066 1,075 22,900
2015/06/10 1,077 1,084 1,070 1,070 49,000
2015/06/09 1,090 1,093 1,068 1,077 49,500
2015/06/08 1,070 1,089 1,070 1,089 52,800
2015/06/05 1,065 1,081 1,065 1,077 40,900
2015/06/04 1,063 1,090 1,063 1,068 27,800
2015/06/03 1,093 1,097 1,060 1,068 56,200
2015/06/02 1,081 1,099 1,080 1,095 52,000
2015/06/01 1,086 1,110 1,069 1,077 117,100
2015/05/29 1,052 1,060 1,047 1,055 84,200
2015/05/28 1,071 1,075 1,051 1,055 95,000
2015/05/27 1,081 1,088 1,066 1,071 59,500
2015/05/26 1,112 1,115 1,082 1,082 104,200
2015/05/25 1,110 1,114 1,080 1,087 58,700
2015/05/22 1,064 1,110 1,064 1,100 127,000
2015/05/21 1,070 1,081 1,064 1,064 42,700
2015/05/20 1,080 1,082 1,067 1,069 38,900
2015/05/19 1,071 1,083 1,071 1,072 39,300
2015/05/18 1,088 1,088 1,065 1,071 58,300
2015/05/15 1,145 1,145 1,085 1,093 118,700
2015/05/14 1,130 1,147 1,121 1,138 68,600
2015/05/13 1,100 1,125 1,082 1,120 92,400
2015/05/12 1,077 1,108 1,046 1,103 150,900
2015/05/11 1,095 1,110 1,076 1,077 63,100
2015/05/08 1,065 1,104 1,065 1,089 60,700
2015/05/07 1,104 1,104 1,068 1,083 90,600
2015/05/01 1,151 1,155 1,106 1,116 165,100
2015/04/30 1,187 1,205 1,152 1,170 171,300
2015/04/28 1,165 1,233 1,164 1,216 363,500
2015/04/27 1,265 1,300 1,244 1,255 256,500
2015/04/24 1,200 1,275 1,191 1,275 211,600
2015/04/23 1,199 1,202 1,195 1,200 32,600
2015/04/22 1,190 1,209 1,190 1,203 57,800
2015/04/21 1,206 1,207 1,187 1,193 93,400
2015/04/20 1,210 1,222 1,201 1,205 61,000
2015/04/17 1,217 1,223 1,212 1,213 44,100
2015/04/16 1,221 1,228 1,207 1,215 57,800
2015/04/15 1,203 1,223 1,201 1,212 47,500
2015/04/14 1,211 1,211 1,200 1,204 91,000
2015/04/13 1,216 1,225 1,204 1,210 58,900
2015/04/10 1,231 1,240 1,216 1,220 74,100
2015/04/09 1,250 1,255 1,226 1,227 44,500
2015/04/08 1,227 1,244 1,226 1,239 69,500
2015/04/07 1,227 1,230 1,203 1,226 76,600
2015/04/06 1,235 1,243 1,220 1,225 65,000
2015/04/03 1,227 1,255 1,215 1,217 64,600
2015/04/02 1,239 1,251 1,220 1,228 88,900
2015/04/01 1,280 1,280 1,220 1,255 82,300
2015/03/31 1,304 1,304 1,254 1,270 174,600
2015/03/30 1,202 1,340 1,187 1,320 480,200
2015/03/27 1,180 1,250 1,178 1,230 109,500
2015/03/26 1,204 1,205 1,181 1,183 74,200
2015/03/25 1,220 1,222 1,196 1,204 160,200
2015/03/24 1,257 1,260 1,220 1,229 143,700
2015/03/23 1,274 1,277 1,256 1,256 68,500
2015/03/20 1,263 1,285 1,257 1,269 70,800
2015/03/19 1,251 1,280 1,251 1,263 81,600
2015/03/18 1,280 1,283 1,251 1,251 91,800
2015/03/17 1,262 1,286 1,260 1,272 88,300
2015/03/16 1,287 1,290 1,258 1,266 135,300
2015/03/13 1,333 1,342 1,278 1,297 286,200
2015/03/12 1,383 1,389 1,321 1,340 236,500
2015/03/11 1,285 1,379 1,285 1,371 298,600
2015/03/10 1,250 1,324 1,250 1,303 211,100
2015/03/09 1,270 1,275 1,241 1,250 135,400
2015/03/06 1,276 1,290 1,275 1,280 173,900
2015/03/05 1,286 1,320 1,282 1,292 106,000
2015/03/04 1,270 1,329 1,268 1,315 192,200
2015/03/03 1,354 1,355 1,282 1,317 430,900
2015/03/02 1,402 1,412 1,350 1,361 369,000
2015/02/27 1,445 1,459 1,412 1,416 243,700
2015/02/26 1,456 1,482 1,415 1,443 338,300
2015/02/25 1,460 1,474 1,431 1,446 205,900
2015/02/24 1,459 1,520 1,450 1,464 612,700
2015/02/23 1,420 1,453 1,403 1,434 234,900
2015/02/20 1,400 1,440 1,388 1,405 214,300
2015/02/19 1,468 1,468 1,401 1,407 235,600
2015/02/18 1,495 1,504 1,441 1,450 368,500
2015/02/17 1,388 1,486 1,370 1,485 458,500
2015/02/16 1,450 1,518 1,368 1,409 522,500
2015/02/13 1,514 1,528 1,437 1,467 596,300
2015/02/12 1,555 1,618 1,540 1,570 1,509,000
2015/02/10 1,369 1,548 1,357 1,500 2,352,100
2015/02/09 1,315 1,414 1,306 1,392 902,300
2015/02/06 1,340 1,390 1,289 1,305 832,700
2015/02/05 1,280 1,340 1,265 1,298 524,300
2015/02/04 1,211 1,290 1,211 1,280 308,200
2015/02/03 1,257 1,280 1,200 1,202 342,700
2015/02/02 1,280 1,280 1,231 1,264 271,000
2015/01/30 1,310 1,318 1,214 1,261 478,500
2015/01/29 1,393 1,437 1,291 1,300 1,465,700
2015/01/28 1,190 1,288 1,189 1,245 311,800
2015/01/27 1,249 1,249 1,201 1,211 224,600
2015/01/26 1,190 1,236 1,159 1,227 237,000
2015/01/23 1,250 1,266 1,159 1,190 373,500
2015/01/22 1,210 1,239 1,177 1,225 495,100
2015/01/21 1,390 1,437 1,265 1,308 1,333,300
2015/01/20 1,280 1,460 1,255 1,450 2,666,000
2015/01/19 1,209 1,280 1,166 1,256 681,900
2015/01/16 1,107 1,215 1,105 1,210 664,400
2015/01/15 1,139 1,192 1,110 1,127 665,700
2015/01/14 1,175 1,250 1,089 1,104 937,000
2015/01/13 1,133 1,187 1,089 1,116 646,300
2015/01/09 1,289 1,295 1,150 1,171 906,600
2015/01/08 1,360 1,421 1,250 1,299 2,420,800
2015/01/07 1,406 1,483 1,203 1,240 4,850,400
2015/01/06 1,160 1,340 1,150 1,340 1,994,400
2015/01/05 930 1,040 927 1,040 771,100

このページの先頭へ