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

巴工業(6309)の株価時系列情報

巴工業(6309)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
2013/12/30 1,674 1,694 1,671 1,685 48,500
2013/12/27 1,660 1,674 1,651 1,670 54,100
2013/12/26 1,648 1,658 1,640 1,653 30,700
2013/12/25 1,666 1,666 1,612 1,627 59,300
2013/12/24 1,622 1,662 1,622 1,657 113,900
2013/12/20 1,610 1,623 1,608 1,622 90,700
2013/12/19 1,611 1,619 1,607 1,610 52,100
2013/12/18 1,597 1,624 1,595 1,608 54,100
2013/12/17 1,570 1,609 1,570 1,608 51,000
2013/12/16 1,570 1,588 1,569 1,575 26,700
2013/12/13 1,559 1,600 1,559 1,580 120,600
2013/12/12 1,567 1,567 1,525 1,559 31,000
2013/12/11 1,526 1,562 1,526 1,547 39,600
2013/12/10 1,511 1,525 1,511 1,524 18,600
2013/12/09 1,515 1,518 1,505 1,509 21,200
2013/12/06 1,507 1,516 1,496 1,504 40,400
2013/12/05 1,535 1,538 1,508 1,511 45,300
2013/12/04 1,555 1,557 1,534 1,534 37,500
2013/12/03 1,559 1,568 1,549 1,549 50,700
2013/12/02 1,530 1,563 1,530 1,540 39,900
2013/11/29 1,522 1,532 1,519 1,522 19,300
2013/11/28 1,519 1,530 1,519 1,525 18,300
2013/11/27 1,523 1,525 1,516 1,517 21,700
2013/11/26 1,525 1,528 1,522 1,523 16,300
2013/11/25 1,521 1,532 1,521 1,524 15,800
2013/11/22 1,536 1,541 1,520 1,521 37,700
2013/11/21 1,527 1,549 1,524 1,542 30,300
2013/11/20 1,547 1,547 1,528 1,529 24,500
2013/11/19 1,530 1,564 1,525 1,547 56,900
2013/11/18 1,510 1,533 1,500 1,522 31,200
2013/11/15 1,495 1,505 1,488 1,492 72,200
2013/11/14 1,495 1,503 1,488 1,492 47,800
2013/11/13 1,504 1,514 1,495 1,495 59,700
2013/11/12 1,520 1,522 1,509 1,510 20,600
2013/11/11 1,529 1,533 1,514 1,517 14,000
2013/11/08 1,530 1,541 1,522 1,530 10,500
2013/11/07 1,548 1,574 1,538 1,540 19,200
2013/11/06 1,515 1,537 1,512 1,535 12,300
2013/11/05 1,530 1,540 1,512 1,515 41,600
2013/11/01 1,563 1,568 1,526 1,535 42,500
2013/10/31 1,578 1,595 1,561 1,563 39,600
2013/10/30 1,619 1,620 1,574 1,578 53,100
2013/10/29 1,607 1,637 1,602 1,607 90,800
2013/10/28 1,710 1,732 1,701 1,732 73,700
2013/10/25 1,698 1,709 1,697 1,703 41,300
2013/10/24 1,690 1,701 1,686 1,698 22,400
2013/10/23 1,698 1,702 1,686 1,690 29,400
2013/10/22 1,686 1,704 1,683 1,690 45,300
2013/10/21 1,692 1,699 1,680 1,690 35,500
2013/10/18 1,683 1,695 1,680 1,691 35,900
2013/10/17 1,699 1,700 1,672 1,684 45,200
2013/10/16 1,673 1,682 1,673 1,679 24,700
2013/10/15 1,676 1,687 1,668 1,673 17,700
2013/10/11 1,647 1,676 1,646 1,672 44,400
2013/10/10 1,632 1,644 1,620 1,638 50,900
2013/10/09 1,619 1,644 1,610 1,644 30,900
2013/10/08 1,629 1,629 1,610 1,619 30,200
2013/10/07 1,660 1,660 1,630 1,642 36,300
2013/10/04 1,650 1,663 1,631 1,660 37,600
2013/10/03 1,653 1,686 1,649 1,654 31,700
2013/10/02 1,697 1,710 1,663 1,668 38,400
2013/10/01 1,700 1,713 1,695 1,697 43,500
2013/09/30 1,716 1,720 1,697 1,702 50,800
2013/09/27 1,680 1,737 1,667 1,716 71,800
2013/09/26 1,644 1,664 1,640 1,664 41,500
2013/09/25 1,634 1,639 1,630 1,633 23,300
2013/09/24 1,600 1,634 1,599 1,623 45,600
2013/09/20 1,584 1,599 1,580 1,597 37,800
2013/09/19 1,552 1,575 1,552 1,575 29,000
2013/09/18 1,544 1,551 1,538 1,546 23,500
2013/09/17 1,500 1,530 1,500 1,527 31,100
2013/09/13 1,480 1,498 1,480 1,498 43,600
2013/09/12 1,490 1,493 1,479 1,490 24,000
2013/09/11 1,479 1,483 1,467 1,481 17,100
2013/09/10 1,469 1,478 1,455 1,464 23,400
2013/09/09 1,450 1,460 1,438 1,460 21,200
2013/09/06 1,427 1,428 1,405 1,415 63,500
2013/09/05 1,495 1,495 1,427 1,442 49,900
2013/09/04 1,489 1,495 1,471 1,494 33,300
2013/09/03 1,457 1,479 1,454 1,479 30,200
2013/09/02 1,429 1,440 1,412 1,435 14,000
2013/08/30 1,426 1,455 1,405 1,407 38,700
2013/08/29 1,471 1,481 1,414 1,424 55,900
2013/08/28 1,495 1,496 1,471 1,474 30,900
2013/08/27 1,503 1,509 1,492 1,496 14,800
2013/08/26 1,518 1,518 1,491 1,502 15,300
2013/08/23 1,500 1,520 1,499 1,504 14,700
2013/08/22 1,500 1,508 1,492 1,498 8,500
2013/08/21 1,502 1,511 1,490 1,497 23,800
2013/08/20 1,516 1,534 1,502 1,502 18,600
2013/08/19 1,534 1,534 1,515 1,516 5,900
2013/08/16 1,532 1,544 1,510 1,512 22,200
2013/08/15 1,557 1,557 1,530 1,531 16,800
2013/08/14 1,557 1,557 1,542 1,556 10,800
2013/08/13 1,550 1,567 1,531 1,557 11,700
2013/08/12 1,521 1,525 1,512 1,515 6,300
2013/08/09 1,526 1,530 1,510 1,519 12,800
2013/08/08 1,528 1,550 1,520 1,526 12,900
2013/08/07 1,530 1,540 1,521 1,528 19,600
2013/08/06 1,540 1,542 1,525 1,532 13,900
2013/08/05 1,560 1,578 1,533 1,539 24,800
2013/08/02 1,520 1,580 1,520 1,571 39,900
2013/08/01 1,500 1,529 1,492 1,523 21,900
2013/07/31 1,510 1,510 1,481 1,482 38,100
2013/07/30 1,500 1,525 1,500 1,514 42,100
2013/07/29 1,551 1,555 1,500 1,501 32,900
2013/07/26 1,580 1,580 1,520 1,544 30,400
2013/07/25 1,613 1,613 1,586 1,588 11,700
2013/07/24 1,630 1,630 1,593 1,599 25,000
2013/07/23 1,612 1,618 1,601 1,609 11,000
2013/07/22 1,629 1,640 1,601 1,606 28,300
2013/07/19 1,641 1,645 1,620 1,629 29,700
2013/07/18 1,626 1,640 1,626 1,638 21,500
2013/07/17 1,647 1,647 1,629 1,631 27,700
2013/07/16 1,651 1,655 1,646 1,647 18,800
2013/07/12 1,650 1,652 1,643 1,646 17,300
2013/07/11 1,628 1,652 1,626 1,648 46,400
2013/07/10 1,669 1,669 1,632 1,635 13,400
2013/07/09 1,664 1,664 1,634 1,641 16,100
2013/07/08 1,674 1,674 1,623 1,624 21,000
2013/07/05 1,653 1,665 1,643 1,650 23,100
2013/07/04 1,678 1,683 1,641 1,643 25,100
2013/07/03 1,693 1,695 1,674 1,677 16,000
2013/07/02 1,709 1,722 1,700 1,705 25,700
2013/07/01 1,649 1,690 1,640 1,687 28,700
2013/06/28 1,595 1,635 1,595 1,627 37,900
2013/06/27 1,572 1,594 1,531 1,594 30,200
2013/06/26 1,568 1,575 1,540 1,544 22,100
2013/06/25 1,535 1,574 1,531 1,561 28,000
2013/06/24 1,552 1,574 1,540 1,549 15,100
2013/06/21 1,548 1,548 1,503 1,539 30,600
2013/06/20 1,575 1,575 1,540 1,552 28,300
2013/06/19 1,546 1,578 1,543 1,575 18,800
2013/06/18 1,571 1,571 1,508 1,529 18,400
2013/06/17 1,494 1,555 1,490 1,531 33,900
2013/06/14 1,512 1,568 1,482 1,485 81,300
2013/06/13 1,553 1,553 1,486 1,504 88,600
2013/06/12 1,600 1,602 1,551 1,553 63,100
2013/06/11 1,657 1,666 1,600 1,624 31,400
2013/06/10 1,650 1,665 1,624 1,650 22,100
2013/06/07 1,580 1,581 1,552 1,566 48,300
2013/06/06 1,640 1,648 1,600 1,600 56,400
2013/06/05 1,660 1,692 1,642 1,649 54,200
2013/06/04 1,651 1,690 1,645 1,679 51,600
2013/06/03 1,672 1,672 1,643 1,652 45,800
2013/05/31 1,727 1,729 1,652 1,676 76,500
2013/05/30 1,773 1,780 1,688 1,689 128,500
2013/05/29 1,830 1,864 1,785 1,845 50,500
2013/05/28 1,806 1,834 1,795 1,804 38,700
2013/05/27 1,900 1,900 1,805 1,805 50,900
2013/05/24 1,909 1,924 1,810 1,875 92,600
2013/05/23 2,010 2,010 1,874 1,878 98,800
2013/05/22 2,010 2,013 1,990 2,004 61,100
2013/05/21 2,010 2,010 1,995 2,010 31,100
2013/05/20 2,010 2,011 1,999 2,006 54,400
2013/05/17 1,951 1,998 1,949 1,990 33,100
2013/05/16 1,997 2,002 1,888 1,937 54,500
2013/05/15 2,010 2,018 1,985 1,996 50,500
2013/05/14 2,022 2,025 2,000 2,010 47,300
2013/05/13 2,029 2,032 2,000 2,017 29,800
2013/05/10 2,030 2,043 1,990 1,997 44,600
2013/05/09 2,026 2,040 2,013 2,024 41,000
2013/05/08 2,040 2,040 1,997 2,017 56,500
2013/05/07 2,000 2,045 1,994 2,034 82,100
2013/05/02 1,995 2,000 1,959 1,984 54,200
2013/05/01 1,996 2,029 1,966 1,994 72,300
2013/04/30 1,997 2,020 1,995 2,005 31,800
2013/04/26 2,010 2,021 1,989 1,995 42,700
2013/04/25 2,000 2,025 1,999 2,017 98,800
2013/04/24 2,040 2,044 2,034 2,035 87,000
2013/04/23 2,043 2,045 2,032 2,040 34,700
2013/04/22 2,030 2,056 2,025 2,043 82,200
2013/04/19 2,020 2,026 1,993 1,996 111,900
2013/04/18 2,064 2,087 2,020 2,025 59,000
2013/04/17 2,069 2,070 2,059 2,069 40,000
2013/04/16 2,079 2,079 2,025 2,046 57,100
2013/04/15 2,079 2,089 2,070 2,086 30,000
2013/04/12 2,087 2,087 2,062 2,079 40,800
2013/04/11 2,050 2,092 2,050 2,087 47,800
2013/04/10 2,080 2,081 2,034 2,036 45,900
2013/04/09 2,081 2,082 2,050 2,063 73,700
2013/04/08 2,046 2,092 2,045 2,092 62,300
2013/04/05 2,049 2,080 2,010 2,046 73,100
2013/04/04 2,033 2,060 1,990 2,043 84,900
2013/04/03 1,920 2,030 1,920 2,026 69,200
2013/04/02 1,945 1,946 1,859 1,883 62,400
2013/04/01 2,015 2,045 1,957 1,959 90,100
2013/03/29 1,992 2,040 1,977 2,008 107,100
2013/03/28 1,980 1,988 1,951 1,960 47,300
2013/03/27 1,965 1,984 1,949 1,970 32,900
2013/03/26 1,943 1,969 1,940 1,944 29,700
2013/03/25 1,950 1,970 1,910 1,944 27,300
2013/03/22 1,988 1,988 1,913 1,913 36,300
2013/03/21 1,980 1,990 1,971 1,974 31,600
2013/03/19 1,942 1,970 1,942 1,967 43,200
2013/03/18 1,950 1,950 1,940 1,941 45,400
2013/03/15 1,941 1,950 1,916 1,945 40,800
2013/03/14 1,922 1,938 1,891 1,921 52,500
2013/03/13 1,810 1,910 1,810 1,899 81,100
2013/03/12 1,830 1,840 1,808 1,808 30,800
2013/03/11 1,841 1,847 1,823 1,826 25,500
2013/03/08 1,842 1,845 1,820 1,830 54,900
2013/03/07 1,806 1,829 1,802 1,812 47,700
2013/03/06 1,851 1,851 1,782 1,791 93,800
2013/03/05 1,840 1,872 1,828 1,843 92,600
2013/03/04 1,950 1,952 1,934 1,938 54,300
2013/03/01 1,910 1,945 1,910 1,945 49,700
2013/02/28 1,903 1,917 1,892 1,917 26,200
2013/02/27 1,928 1,928 1,875 1,889 24,000
2013/02/26 1,898 1,936 1,886 1,914 31,000
2013/02/25 1,950 1,952 1,932 1,938 28,200
2013/02/22 1,941 1,954 1,915 1,933 36,100
2013/02/21 2,040 2,048 1,944 1,961 40,900
2013/02/20 1,925 2,130 1,917 1,990 125,100
2013/02/19 1,815 1,918 1,810 1,913 95,200
2013/02/18 1,755 1,808 1,755 1,808 37,400
2013/02/15 1,746 1,778 1,725 1,753 31,900
2013/02/14 1,745 1,761 1,742 1,745 12,200
2013/02/13 1,766 1,766 1,736 1,739 19,400
2013/02/12 1,751 1,770 1,751 1,756 19,400
2013/02/08 1,760 1,760 1,738 1,750 20,200
2013/02/07 1,761 1,773 1,750 1,759 27,400
2013/02/06 1,769 1,789 1,760 1,769 15,100
2013/02/05 1,770 1,800 1,751 1,760 29,200
2013/02/04 1,839 1,848 1,745 1,798 65,900
2013/02/01 1,764 1,790 1,751 1,786 18,000
2013/01/31 1,747 1,765 1,731 1,745 20,800
2013/01/30 1,734 1,768 1,734 1,763 17,000
2013/01/29 1,763 1,763 1,731 1,734 11,900
2013/01/28 1,765 1,767 1,740 1,740 28,400
2013/01/25 1,751 1,785 1,725 1,725 45,700
2013/01/24 1,768 1,769 1,745 1,749 13,600
2013/01/23 1,775 1,784 1,754 1,757 19,300
2013/01/22 1,810 1,828 1,751 1,775 38,500
2013/01/21 1,770 1,798 1,756 1,787 25,400
2013/01/18 1,750 1,785 1,741 1,751 56,600
2013/01/17 1,743 1,743 1,720 1,738 14,700
2013/01/16 1,725 1,740 1,705 1,705 20,100
2013/01/15 1,750 1,750 1,713 1,725 20,500
2013/01/11 1,703 1,704 1,668 1,671 26,000
2013/01/10 1,744 1,744 1,699 1,702 20,000
2013/01/09 1,662 1,833 1,661 1,733 55,500
2013/01/08 1,640 1,654 1,631 1,641 23,800
2013/01/07 1,625 1,638 1,616 1,631 24,600
2013/01/04 1,569 1,593 1,560 1,587 28,400

このページの先頭へ