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
2022/12/30 424 426 420 426 5,400
2022/12/29 418 420 415 419 7,500
2022/12/28 424 424 417 418 45,400
2022/12/27 428 430 422 423 15,400
2022/12/26 433 433 422 427 20,700
2022/12/23 429 430 425 430 11,500
2022/12/22 430 433 429 431 6,800
2022/12/21 427 432 427 428 7,400
2022/12/20 437 437 426 428 20,700
2022/12/19 442 445 434 438 20,700
2022/12/16 446 446 437 438 7,300
2022/12/15 443 443 438 443 9,800
2022/12/14 446 447 440 443 13,500
2022/12/13 439 443 439 443 6,500
2022/12/12 437 440 437 438 9,600
2022/12/09 440 440 436 436 17,400
2022/12/08 444 444 438 438 3,300
2022/12/07 439 446 437 439 9,300
2022/12/06 439 439 437 437 3,400
2022/12/05 440 444 437 437 11,600
2022/12/02 443 443 440 440 9,000
2022/12/01 443 445 442 443 5,900
2022/11/30 440 446 440 443 4,300
2022/11/29 444 444 441 442 1,700
2022/11/28 443 446 440 445 7,400
2022/11/25 443 445 442 442 4,900
2022/11/24 443 447 440 440 11,300
2022/11/22 443 445 439 444 6,000
2022/11/21 440 443 438 442 4,700
2022/11/18 442 442 439 442 2,700
2022/11/17 443 445 440 441 5,200
2022/11/16 437 446 437 439 18,300
2022/11/15 442 443 438 442 11,600
2022/11/14 450 452 445 446 12,600
2022/11/11 460 460 446 450 25,700
2022/11/10 459 466 453 460 21,800
2022/11/09 464 464 457 460 5,000
2022/11/08 467 467 456 458 9,200
2022/11/07 456 464 453 464 9,600
2022/11/04 466 466 453 456 13,400
2022/11/02 475 477 465 465 22,900
2022/11/01 475 478 469 475 70,600
2022/10/31 451 472 450 462 156,700
2022/10/28 446 446 438 444 2,300
2022/10/27 447 448 431 447 14,600
2022/10/26 450 450 445 449 8,800
2022/10/25 445 451 436 450 47,200
2022/10/24 431 431 429 431 1,800
2022/10/21 432 432 429 429 4,000
2022/10/20 432 432 429 429 4,200
2022/10/19 435 435 431 432 2,500
2022/10/18 436 436 430 435 2,700
2022/10/17 432 432 425 430 6,500
2022/10/14 436 436 428 432 4,300
2022/10/13 430 433 428 428 5,900
2022/10/12 428 430 428 428 4,300
2022/10/11 427 436 425 428 7,500
2022/10/07 435 436 430 434 6,500
2022/10/06 430 437 427 433 10,700
2022/10/05 440 440 430 430 30,200
2022/10/04 430 439 425 432 16,000
2022/10/03 424 424 420 424 14,900
2022/09/30 429 430 421 421 5,500
2022/09/29 427 430 427 428 2,200
2022/09/28 431 432 423 426 11,600
2022/09/27 434 436 430 432 6,100
2022/09/26 444 444 431 432 9,900
2022/09/22 442 443 436 442 6,700
2022/09/21 435 442 432 442 4,500
2022/09/20 436 440 433 437 5,500
2022/09/16 438 438 432 435 12,700
2022/09/15 438 440 438 438 7,800
2022/09/14 438 443 437 439 7,700
2022/09/13 451 451 443 447 6,500
2022/09/12 448 454 448 451 7,200
2022/09/09 440 448 440 448 15,300
2022/09/08 462 467 442 447 27,900
2022/09/07 460 464 449 449 21,500
2022/09/06 462 462 456 458 16,800
2022/09/05 453 460 446 457 28,700
2022/09/02 455 463 453 455 13,500
2022/09/01 460 465 452 454 50,600
2022/08/31 460 491 460 467 365,700
2022/08/30 439 450 428 447 53,900
2022/08/29 429 444 427 436 32,000
2022/08/26 433 435 430 431 33,800
2022/08/25 436 437 433 436 8,900
2022/08/24 433 436 433 436 6,600
2022/08/23 434 434 431 434 5,200
2022/08/22 435 436 434 435 1,500
2022/08/19 437 441 434 434 14,400
2022/08/18 438 439 436 439 2,800
2022/08/17 435 440 435 435 5,000
2022/08/16 438 440 433 437 8,400
2022/08/15 438 438 435 435 7,000
2022/08/12 437 440 432 438 27,000
2022/08/10 436 441 436 437 5,800
2022/08/09 438 438 436 438 5,500
2022/08/08 440 444 439 440 9,000
2022/08/05 438 443 438 443 2,000
2022/08/04 437 441 437 440 8,200
2022/08/03 439 441 438 441 2,000
2022/08/02 443 443 435 442 7,800
2022/08/01 441 442 438 439 3,400
2022/07/29 442 444 439 439 13,900
2022/07/28 443 446 440 440 4,500
2022/07/27 444 444 441 443 3,700
2022/07/26 445 445 442 444 9,300
2022/07/25 448 448 442 447 9,300
2022/07/22 448 448 445 448 4,400
2022/07/21 446 448 445 448 2,500
2022/07/20 451 452 443 450 4,900
2022/07/19 446 450 445 447 5,500
2022/07/15 444 451 441 447 16,300
2022/07/14 443 445 442 444 1,600
2022/07/13 449 449 445 445 8,400
2022/07/12 449 449 445 449 8,800
2022/07/11 446 446 442 445 3,400
2022/07/08 447 447 441 444 12,900
2022/07/07 444 448 440 445 2,700
2022/07/06 443 447 443 447 5,400
2022/07/05 448 448 444 445 3,000
2022/07/04 450 453 446 446 3,300
2022/07/01 445 450 443 450 13,300
2022/06/30 445 446 440 444 3,300
2022/06/29 441 447 435 445 7,800
2022/06/28 443 449 441 441 14,300
2022/06/27 441 448 441 443 10,400
2022/06/24 434 435 431 435 4,500
2022/06/23 433 435 430 434 2,500
2022/06/22 432 434 432 433 900
2022/06/21 433 433 427 432 8,200
2022/06/20 442 442 426 429 12,400
2022/06/17 435 437 435 435 9,500
2022/06/16 438 442 438 439 2,900
2022/06/15 438 440 437 437 4,100
2022/06/14 444 445 438 441 11,200
2022/06/13 449 451 445 445 31,900
2022/06/10 448 449 445 449 4,200
2022/06/09 445 450 444 448 12,600
2022/06/08 439 442 437 442 7,200
2022/06/07 432 437 432 437 4,800
2022/06/06 430 436 430 432 7,300
2022/06/03 434 434 430 430 3,700
2022/06/02 432 435 430 432 11,200
2022/06/01 426 430 422 429 12,300
2022/05/31 425 425 421 425 11,100
2022/05/30 423 428 421 425 17,200
2022/05/27 429 429 424 426 7,300
2022/05/26 430 433 428 429 13,000
2022/05/25 435 435 429 431 6,200
2022/05/24 435 435 428 435 15,300
2022/05/23 437 440 433 437 11,800
2022/05/20 434 437 434 437 4,500
2022/05/19 435 435 429 435 10,000
2022/05/18 434 440 434 438 3,900
2022/05/17 434 434 429 431 8,900
2022/05/16 436 440 433 434 7,500
2022/05/13 446 446 433 440 32,500
2022/05/12 451 451 444 450 12,200
2022/05/11 454 457 442 451 17,500
2022/05/10 462 463 456 463 5,700
2022/05/09 456 456 453 454 3,200
2022/05/06 460 460 451 456 6,800
2022/05/02 456 463 453 453 8,700
2022/04/28 453 460 453 456 5,600
2022/04/27 451 455 449 455 9,600
2022/04/26 455 457 453 456 3,600
2022/04/25 459 460 452 455 12,800
2022/04/22 457 460 455 458 7,000
2022/04/21 458 461 458 461 4,000
2022/04/20 460 463 458 458 7,300
2022/04/19 466 466 460 462 6,200
2022/04/18 464 464 456 462 11,000
2022/04/15 460 469 459 464 9,700
2022/04/14 463 464 457 462 6,100
2022/04/13 462 465 456 463 6,900
2022/04/12 468 468 454 462 27,200
2022/04/11 449 475 448 460 62,900
2022/04/08 444 452 440 445 4,200
2022/04/07 439 442 435 442 7,900
2022/04/06 449 449 438 442 10,400
2022/04/05 455 456 444 447 34,200
2022/04/04 461 461 455 456 8,300
2022/04/01 464 465 452 462 5,100
2022/03/31 459 473 459 463 11,200
2022/03/30 457 462 456 462 10,100
2022/03/29 463 465 460 465 7,700
2022/03/28 461 465 457 463 7,100
2022/03/25 466 467 459 460 8,200
2022/03/24 457 464 457 462 3,700
2022/03/23 460 461 450 460 24,000
2022/03/22 462 464 457 461 13,000
2022/03/18 469 469 458 463 12,900
2022/03/17 467 470 463 465 12,500
2022/03/16 467 469 464 469 7,900
2022/03/15 467 469 459 464 15,400
2022/03/14 471 480 446 466 51,500
2022/03/11 434 464 434 464 55,500
2022/03/10 436 453 436 445 31,400
2022/03/09 417 459 417 428 106,900
2022/03/08 423 431 411 417 25,000
2022/03/07 441 441 425 431 37,500
2022/03/04 464 464 444 446 15,400
2022/03/03 466 466 451 464 15,900
2022/03/02 470 470 457 460 15,300
2022/03/01 453 465 451 463 14,100
2022/02/28 447 452 444 452 8,900
2022/02/25 441 449 441 448 6,600
2022/02/24 451 451 431 445 34,900
2022/02/22 459 459 445 451 20,300
2022/02/21 467 467 453 462 13,900
2022/02/18 452 470 446 466 22,400
2022/02/17 451 457 449 452 17,200
2022/02/16 450 455 448 455 7,200
2022/02/15 457 458 448 448 30,400
2022/02/14 468 468 452 464 27,500
2022/02/10 470 476 465 471 25,200
2022/02/09 460 465 456 463 41,000
2022/02/08 490 490 468 471 23,400
2022/02/07 487 494 481 484 26,400
2022/02/04 489 489 468 484 36,200
2022/02/03 495 503 485 491 69,800
2022/02/02 448 480 447 480 63,500
2022/02/01 457 457 443 444 12,300
2022/01/31 436 455 434 455 21,800
2022/01/28 433 436 426 436 10,600
2022/01/27 440 450 426 427 38,500
2022/01/26 429 444 429 440 27,000
2022/01/25 436 436 428 429 17,200
2022/01/24 429 435 420 435 11,500
2022/01/21 430 437 428 432 11,700
2022/01/20 433 440 431 434 7,700
2022/01/19 437 440 428 433 26,300
2022/01/18 440 448 438 440 19,000
2022/01/17 456 462 438 440 41,600
2022/01/14 464 464 459 460 8,200
2022/01/13 473 475 465 467 17,400
2022/01/12 462 469 462 469 16,300
2022/01/11 455 461 446 461 19,700
2022/01/07 463 468 450 452 30,400
2022/01/06 470 472 459 466 29,600
2022/01/05 490 492 472 472 30,300
2022/01/04 495 496 489 490 28,800

このページの先頭へ