日工(6306)の株価時系列情報
日工(6306)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 |
---|---|---|---|---|---|
2023/12/29 | 689 | 695 | 689 | 693 | 58,900 |
2023/12/28 | 697 | 697 | 688 | 689 | 189,700 |
2023/12/27 | 683 | 694 | 682 | 692 | 91,600 |
2023/12/26 | 672 | 682 | 669 | 679 | 78,800 |
2023/12/25 | 672 | 672 | 665 | 670 | 76,300 |
2023/12/22 | 665 | 669 | 665 | 668 | 43,200 |
2023/12/21 | 661 | 666 | 660 | 663 | 36,800 |
2023/12/20 | 667 | 667 | 662 | 663 | 28,200 |
2023/12/19 | 659 | 667 | 657 | 664 | 63,900 |
2023/12/18 | 650 | 657 | 649 | 657 | 58,200 |
2023/12/15 | 651 | 656 | 651 | 654 | 61,800 |
2023/12/14 | 659 | 660 | 652 | 654 | 40,200 |
2023/12/13 | 659 | 661 | 657 | 657 | 31,500 |
2023/12/12 | 663 | 664 | 656 | 659 | 32,800 |
2023/12/11 | 656 | 660 | 654 | 660 | 48,200 |
2023/12/08 | 660 | 664 | 654 | 655 | 80,800 |
2023/12/07 | 668 | 668 | 662 | 664 | 62,100 |
2023/12/06 | 666 | 671 | 666 | 669 | 49,500 |
2023/12/05 | 667 | 670 | 665 | 665 | 39,300 |
2023/12/04 | 670 | 672 | 666 | 669 | 52,500 |
2023/12/01 | 673 | 673 | 668 | 670 | 21,400 |
2023/11/30 | 671 | 673 | 666 | 673 | 23,100 |
2023/11/29 | 666 | 671 | 666 | 669 | 27,500 |
2023/11/28 | 670 | 673 | 667 | 671 | 43,700 |
2023/11/27 | 670 | 670 | 664 | 668 | 33,800 |
2023/11/24 | 674 | 674 | 667 | 669 | 33,400 |
2023/11/22 | 664 | 669 | 663 | 667 | 34,500 |
2023/11/21 | 670 | 670 | 662 | 664 | 31,800 |
2023/11/20 | 670 | 673 | 665 | 665 | 36,400 |
2023/11/17 | 662 | 670 | 661 | 670 | 38,300 |
2023/11/16 | 665 | 665 | 659 | 662 | 20,500 |
2023/11/15 | 672 | 672 | 660 | 665 | 55,000 |
2023/11/14 | 669 | 672 | 667 | 672 | 35,600 |
2023/11/13 | 669 | 669 | 664 | 668 | 19,600 |
2023/11/10 | 663 | 666 | 661 | 664 | 23,000 |
2023/11/09 | 656 | 666 | 656 | 664 | 20,600 |
2023/11/08 | 666 | 669 | 655 | 656 | 84,300 |
2023/11/07 | 670 | 671 | 666 | 669 | 20,600 |
2023/11/06 | 665 | 670 | 664 | 670 | 36,000 |
2023/11/02 | 666 | 666 | 659 | 662 | 27,200 |
2023/11/01 | 659 | 665 | 659 | 663 | 39,700 |
2023/10/31 | 651 | 657 | 649 | 657 | 38,500 |
2023/10/30 | 659 | 659 | 651 | 651 | 52,600 |
2023/10/27 | 659 | 663 | 656 | 662 | 31,000 |
2023/10/26 | 652 | 657 | 652 | 654 | 31,100 |
2023/10/25 | 657 | 658 | 652 | 653 | 36,400 |
2023/10/24 | 651 | 652 | 642 | 650 | 39,500 |
2023/10/23 | 653 | 655 | 648 | 648 | 46,700 |
2023/10/20 | 654 | 660 | 654 | 659 | 21,800 |
2023/10/19 | 652 | 658 | 651 | 654 | 23,800 |
2023/10/18 | 659 | 659 | 650 | 656 | 36,700 |
2023/10/17 | 657 | 660 | 652 | 656 | 25,600 |
2023/10/16 | 654 | 657 | 652 | 654 | 36,100 |
2023/10/13 | 660 | 661 | 653 | 655 | 32,000 |
2023/10/12 | 659 | 661 | 656 | 661 | 32,000 |
2023/10/11 | 659 | 661 | 655 | 658 | 27,800 |
2023/10/10 | 660 | 661 | 657 | 658 | 35,200 |
2023/10/06 | 651 | 656 | 647 | 653 | 47,900 |
2023/10/05 | 645 | 650 | 643 | 647 | 48,600 |
2023/10/04 | 647 | 649 | 637 | 639 | 84,900 |
2023/10/03 | 654 | 654 | 648 | 648 | 50,900 |
2023/10/02 | 658 | 666 | 655 | 655 | 44,100 |
2023/09/29 | 673 | 673 | 656 | 658 | 44,900 |
2023/09/28 | 675 | 675 | 668 | 668 | 77,200 |
2023/09/27 | 681 | 688 | 675 | 687 | 95,100 |
2023/09/26 | 685 | 685 | 677 | 683 | 51,600 |
2023/09/25 | 675 | 684 | 675 | 683 | 65,300 |
2023/09/22 | 681 | 682 | 674 | 677 | 131,900 |
2023/09/21 | 697 | 697 | 682 | 683 | 78,600 |
2023/09/20 | 696 | 697 | 685 | 686 | 72,600 |
2023/09/19 | 687 | 697 | 685 | 697 | 67,000 |
2023/09/15 | 680 | 687 | 678 | 687 | 65,700 |
2023/09/14 | 679 | 679 | 676 | 679 | 26,700 |
2023/09/13 | 682 | 682 | 676 | 676 | 31,600 |
2023/09/12 | 679 | 682 | 676 | 682 | 25,500 |
2023/09/11 | 676 | 679 | 674 | 678 | 36,800 |
2023/09/08 | 671 | 677 | 671 | 672 | 63,100 |
2023/09/07 | 680 | 686 | 676 | 676 | 55,900 |
2023/09/06 | 680 | 683 | 678 | 681 | 46,200 |
2023/09/05 | 678 | 681 | 674 | 681 | 61,200 |
2023/09/04 | 672 | 680 | 672 | 679 | 50,100 |
2023/09/01 | 667 | 672 | 667 | 672 | 36,000 |
2023/08/31 | 663 | 670 | 662 | 668 | 40,800 |
2023/08/30 | 666 | 666 | 662 | 663 | 31,000 |
2023/08/29 | 665 | 665 | 660 | 663 | 12,800 |
2023/08/28 | 658 | 662 | 651 | 661 | 48,300 |
2023/08/25 | 650 | 654 | 650 | 651 | 32,200 |
2023/08/24 | 649 | 656 | 648 | 653 | 40,700 |
2023/08/23 | 645 | 650 | 644 | 649 | 49,000 |
2023/08/22 | 648 | 650 | 646 | 647 | 34,200 |
2023/08/21 | 646 | 653 | 646 | 650 | 41,400 |
2023/08/18 | 648 | 649 | 642 | 646 | 43,000 |
2023/08/17 | 650 | 650 | 641 | 646 | 40,700 |
2023/08/16 | 653 | 660 | 650 | 651 | 60,700 |
2023/08/15 | 660 | 661 | 655 | 656 | 50,000 |
2023/08/14 | 670 | 670 | 657 | 659 | 91,200 |
2023/08/10 | 674 | 680 | 671 | 680 | 33,700 |
2023/08/09 | 680 | 680 | 674 | 675 | 28,300 |
2023/08/08 | 677 | 683 | 677 | 682 | 16,200 |
2023/08/07 | 671 | 678 | 670 | 677 | 32,800 |
2023/08/04 | 669 | 676 | 669 | 673 | 39,300 |
2023/08/03 | 675 | 675 | 671 | 673 | 44,100 |
2023/08/02 | 684 | 686 | 677 | 678 | 52,800 |
2023/08/01 | 687 | 688 | 684 | 688 | 33,300 |
2023/07/31 | 690 | 690 | 684 | 687 | 61,800 |
2023/07/28 | 676 | 683 | 674 | 683 | 74,300 |
2023/07/27 | 673 | 676 | 672 | 676 | 26,900 |
2023/07/26 | 672 | 675 | 670 | 672 | 22,900 |
2023/07/25 | 675 | 675 | 671 | 671 | 74,700 |
2023/07/24 | 665 | 673 | 665 | 673 | 40,000 |
2023/07/21 | 662 | 665 | 660 | 661 | 24,400 |
2023/07/20 | 669 | 669 | 660 | 662 | 23,300 |
2023/07/19 | 661 | 666 | 659 | 666 | 44,000 |
2023/07/18 | 655 | 659 | 653 | 658 | 33,200 |
2023/07/14 | 664 | 664 | 654 | 656 | 31,300 |
2023/07/13 | 658 | 662 | 655 | 658 | 36,300 |
2023/07/12 | 668 | 668 | 659 | 659 | 25,200 |
2023/07/11 | 663 | 670 | 661 | 665 | 53,800 |
2023/07/10 | 655 | 664 | 654 | 659 | 56,100 |
2023/07/07 | 655 | 656 | 650 | 653 | 60,800 |
2023/07/06 | 658 | 662 | 657 | 657 | 56,000 |
2023/07/05 | 654 | 660 | 654 | 659 | 33,400 |
2023/07/04 | 661 | 664 | 655 | 655 | 49,600 |
2023/07/03 | 656 | 663 | 656 | 661 | 71,800 |
2023/06/30 | 654 | 655 | 650 | 653 | 47,400 |
2023/06/29 | 650 | 659 | 650 | 654 | 106,300 |
2023/06/28 | 653 | 653 | 646 | 649 | 199,400 |
2023/06/27 | 650 | 654 | 647 | 650 | 120,000 |
2023/06/26 | 639 | 651 | 636 | 650 | 102,400 |
2023/06/23 | 643 | 646 | 638 | 639 | 63,100 |
2023/06/22 | 646 | 647 | 643 | 645 | 35,400 |
2023/06/21 | 644 | 649 | 644 | 646 | 40,600 |
2023/06/20 | 645 | 645 | 640 | 644 | 30,300 |
2023/06/19 | 644 | 646 | 641 | 646 | 35,600 |
2023/06/16 | 643 | 647 | 643 | 644 | 66,500 |
2023/06/15 | 642 | 647 | 642 | 642 | 39,800 |
2023/06/14 | 645 | 646 | 641 | 645 | 42,700 |
2023/06/13 | 645 | 645 | 642 | 642 | 44,700 |
2023/06/12 | 636 | 645 | 636 | 642 | 36,900 |
2023/06/09 | 635 | 639 | 635 | 636 | 54,100 |
2023/06/08 | 630 | 634 | 630 | 633 | 26,500 |
2023/06/07 | 635 | 639 | 629 | 630 | 48,700 |
2023/06/06 | 632 | 637 | 631 | 635 | 22,500 |
2023/06/05 | 638 | 639 | 634 | 635 | 29,000 |
2023/06/02 | 627 | 632 | 625 | 630 | 25,000 |
2023/06/01 | 621 | 626 | 621 | 623 | 45,900 |
2023/05/31 | 630 | 631 | 621 | 621 | 125,100 |
2023/05/30 | 632 | 637 | 630 | 633 | 30,300 |
2023/05/29 | 634 | 637 | 633 | 633 | 39,000 |
2023/05/26 | 635 | 639 | 632 | 634 | 36,900 |
2023/05/25 | 638 | 641 | 637 | 639 | 44,900 |
2023/05/24 | 635 | 642 | 635 | 638 | 21,400 |
2023/05/23 | 644 | 644 | 635 | 638 | 35,600 |
2023/05/22 | 635 | 640 | 632 | 640 | 38,100 |
2023/05/19 | 637 | 638 | 631 | 631 | 44,000 |
2023/05/18 | 636 | 639 | 632 | 637 | 66,500 |
2023/05/17 | 645 | 645 | 637 | 637 | 41,900 |
2023/05/16 | 647 | 648 | 643 | 644 | 20,300 |
2023/05/15 | 645 | 646 | 641 | 646 | 30,200 |
2023/05/12 | 644 | 644 | 639 | 644 | 28,000 |
2023/05/11 | 642 | 643 | 639 | 639 | 15,600 |
2023/05/10 | 650 | 650 | 642 | 643 | 24,200 |
2023/05/09 | 643 | 650 | 643 | 650 | 35,600 |
2023/05/08 | 646 | 648 | 642 | 643 | 30,900 |
2023/05/02 | 652 | 652 | 640 | 642 | 23,800 |
2023/05/01 | 650 | 651 | 646 | 651 | 38,200 |
2023/04/28 | 645 | 646 | 642 | 646 | 46,300 |
2023/04/27 | 640 | 643 | 636 | 639 | 27,100 |
2023/04/26 | 639 | 642 | 636 | 641 | 23,500 |
2023/04/25 | 638 | 642 | 636 | 642 | 45,200 |
2023/04/24 | 629 | 637 | 629 | 632 | 37,200 |
2023/04/21 | 636 | 641 | 635 | 637 | 16,100 |
2023/04/20 | 640 | 641 | 635 | 636 | 31,500 |
2023/04/19 | 640 | 640 | 635 | 638 | 19,800 |
2023/04/18 | 636 | 642 | 634 | 640 | 52,000 |
2023/04/17 | 635 | 637 | 634 | 636 | 29,500 |
2023/04/14 | 634 | 635 | 633 | 634 | 28,900 |
2023/04/13 | 635 | 635 | 630 | 635 | 27,500 |
2023/04/12 | 629 | 635 | 629 | 635 | 25,600 |
2023/04/11 | 629 | 631 | 624 | 629 | 50,600 |
2023/04/10 | 626 | 626 | 623 | 626 | 20,200 |
2023/04/07 | 622 | 625 | 622 | 622 | 22,400 |
2023/04/06 | 623 | 627 | 621 | 622 | 41,800 |
2023/04/05 | 634 | 634 | 626 | 626 | 37,500 |
2023/04/04 | 638 | 640 | 635 | 640 | 49,400 |
2023/04/03 | 635 | 639 | 634 | 637 | 38,900 |
2023/03/31 | 631 | 636 | 630 | 634 | 31,900 |
2023/03/30 | 633 | 633 | 627 | 631 | 48,100 |
2023/03/29 | 641 | 649 | 640 | 649 | 105,700 |
2023/03/28 | 645 | 645 | 639 | 639 | 50,800 |
2023/03/27 | 644 | 644 | 637 | 641 | 36,500 |
2023/03/24 | 636 | 638 | 634 | 638 | 37,400 |
2023/03/23 | 641 | 641 | 635 | 636 | 35,400 |
2023/03/22 | 640 | 643 | 636 | 643 | 60,100 |
2023/03/20 | 630 | 633 | 626 | 626 | 42,300 |
2023/03/17 | 629 | 635 | 629 | 635 | 22,300 |
2023/03/16 | 629 | 632 | 628 | 628 | 50,800 |
2023/03/15 | 630 | 642 | 630 | 641 | 39,100 |
2023/03/14 | 631 | 631 | 623 | 627 | 60,500 |
2023/03/13 | 635 | 638 | 629 | 638 | 57,700 |
2023/03/10 | 647 | 649 | 641 | 641 | 83,200 |
2023/03/09 | 652 | 655 | 649 | 652 | 51,800 |
2023/03/08 | 643 | 653 | 643 | 653 | 45,700 |
2023/03/07 | 638 | 645 | 638 | 644 | 53,200 |
2023/03/06 | 636 | 638 | 634 | 638 | 70,300 |
2023/03/03 | 635 | 636 | 634 | 636 | 44,500 |
2023/03/02 | 635 | 635 | 631 | 632 | 26,800 |
2023/03/01 | 631 | 635 | 631 | 635 | 19,500 |
2023/02/28 | 635 | 636 | 633 | 633 | 35,800 |
2023/02/27 | 630 | 633 | 629 | 633 | 30,100 |
2023/02/24 | 631 | 631 | 626 | 631 | 33,700 |
2023/02/22 | 625 | 626 | 624 | 624 | 28,400 |
2023/02/21 | 627 | 629 | 625 | 626 | 29,100 |
2023/02/20 | 627 | 629 | 626 | 627 | 28,100 |
2023/02/17 | 627 | 630 | 626 | 627 | 25,900 |
2023/02/16 | 628 | 630 | 625 | 630 | 28,200 |
2023/02/15 | 629 | 629 | 625 | 625 | 25,300 |
2023/02/14 | 627 | 627 | 624 | 626 | 20,000 |
2023/02/13 | 625 | 631 | 624 | 624 | 25,100 |
2023/02/10 | 625 | 631 | 625 | 629 | 25,500 |
2023/02/09 | 626 | 629 | 625 | 629 | 41,800 |
2023/02/08 | 626 | 626 | 625 | 626 | 10,200 |
2023/02/07 | 625 | 626 | 625 | 625 | 7,100 |
2023/02/06 | 625 | 628 | 624 | 624 | 25,300 |
2023/02/03 | 627 | 630 | 625 | 626 | 24,300 |
2023/02/02 | 630 | 630 | 626 | 628 | 18,700 |
2023/02/01 | 630 | 632 | 628 | 630 | 15,600 |
2023/01/31 | 630 | 631 | 627 | 629 | 20,700 |
2023/01/30 | 634 | 634 | 627 | 629 | 31,700 |
2023/01/27 | 633 | 633 | 627 | 630 | 32,000 |
2023/01/26 | 630 | 630 | 624 | 628 | 31,400 |
2023/01/25 | 629 | 630 | 626 | 630 | 31,300 |
2023/01/24 | 625 | 628 | 624 | 628 | 31,500 |
2023/01/23 | 624 | 624 | 619 | 623 | 27,500 |
2023/01/20 | 618 | 621 | 618 | 618 | 7,100 |
2023/01/19 | 621 | 623 | 618 | 619 | 26,700 |
2023/01/18 | 618 | 623 | 615 | 622 | 49,500 |
2023/01/17 | 614 | 616 | 611 | 615 | 18,100 |
2023/01/16 | 613 | 614 | 611 | 612 | 23,900 |
2023/01/13 | 611 | 615 | 611 | 613 | 17,300 |
2023/01/12 | 615 | 616 | 612 | 613 | 17,200 |
2023/01/11 | 614 | 615 | 612 | 615 | 15,500 |
2023/01/10 | 614 | 615 | 608 | 609 | 25,000 |
2023/01/06 | 610 | 612 | 609 | 612 | 31,000 |
2023/01/05 | 614 | 614 | 610 | 610 | 35,100 |
2023/01/04 | 616 | 618 | 613 | 614 | 42,200 |