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

井関農機(6310)の株価時系列情報

井関農機(6310)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
1986/12/27 366 370 357 365 358,000
1986/12/26 380 385 371 371 281,000
1986/12/25 389 393 386 390 278,000
1986/12/24 385 395 385 394 231,000
1986/12/23 388 388 373 375 134,000
1986/12/22 392 394 389 389 243,000
1986/12/19 395 396 390 390 162,000
1986/12/18 392 395 391 395 196,000
1986/12/17 393 400 391 392 361,000
1986/12/16 396 400 391 400 220,000
1986/12/15 400 405 391 395 98,000
1986/12/12 391 410 391 395 192,000
1986/12/11 407 410 391 391 487,000
1986/12/10 400 410 400 407 139,000
1986/12/09 410 415 400 400 160,000
1986/12/08 410 415 400 410 164,000
1986/12/06 410 415 406 406 162,000
1986/12/05 400 417 400 415 548,000
1986/12/04 400 400 391 400 370,000
1986/12/03 400 405 391 397 265,000
1986/12/02 392 395 391 395 117,000
1986/12/01 395 395 391 395 85,000
1986/11/29 396 398 390 395 476,000
1986/11/28 409 409 395 400 227,000
1986/11/27 397 410 394 410 449,000
1986/11/26 411 414 400 402 263,000
1986/11/25 412 423 411 412 365,000
1986/11/22 420 420 413 414 233,000
1986/11/21 423 424 415 423 415,000
1986/11/20 427 427 411 413 474,000
1986/11/19 417 427 411 426 715,000
1986/11/18 434 443 412 412 1,252,000
1986/11/17 445 454 430 431 4,501,000
1986/11/14 429 435 424 435 2,974,000
1986/11/13 411 419 405 419 608,000
1986/11/12 430 434 411 411 1,184,000
1986/11/11 425 437 424 430 3,153,000
1986/11/10 409 431 407 430 3,028,000
1986/11/07 386 414 386 407 1,578,000
1986/11/06 375 385 373 385 95,000
1986/11/05 368 380 365 372 211,000
1986/11/04 364 370 364 365 119,000
1986/11/01 365 370 364 370 49,000
1986/10/31 362 370 362 370 181,000
1986/10/30 370 372 361 362 95,000
1986/10/29 355 365 354 365 285,000
1986/10/28 360 369 355 359 174,000
1986/10/27 357 365 357 360 79,000
1986/10/25 355 356 355 355 29,000
1986/10/24 366 370 365 365 171,000
1986/10/23 356 363 355 363 279,000
1986/10/22 356 364 356 356 156,000
1986/10/21 355 360 351 355 367,000
1986/10/20 356 360 355 356 48,000
1986/10/17 356 360 356 360 64,000
1986/10/16 355 360 355 357 101,000
1986/10/15 353 360 352 352 210,000
1986/10/14 360 360 352 355 83,000
1986/10/13 361 364 360 360 97,000
1986/10/09 360 365 355 360 91,000
1986/10/08 370 370 360 365 65,000
1986/10/07 365 380 362 380 90,000
1986/10/06 370 370 360 369 108,000
1986/10/04 348 370 346 369 87,000
1986/10/03 339 348 338 348 223,000
1986/10/02 350 355 342 347 205,000
1986/10/01 355 365 350 359 359,000
1986/09/30 350 360 350 360 420,000
1986/09/29 365 375 350 350 259,000
1986/09/27 370 375 360 370 203,000
1986/09/26 370 376 360 370 239,000
1986/09/25 371 377 370 377 118,000
1986/09/24 380 380 370 370 265,000
1986/09/22 390 390 380 380 114,000
1986/09/19 380 387 379 380 293,000
1986/09/18 385 390 380 380 308,000
1986/09/17 386 390 380 385 436,000
1986/09/16 400 400 385 385 333,000
1986/09/12 394 399 388 399 476,000
1986/09/11 407 407 399 399 326,000
1986/09/10 409 412 398 403 495,000
1986/09/09 399 414 395 410 1,012,000
1986/09/08 395 400 393 394 182,000
1986/09/06 393 400 391 400 231,000
1986/09/05 398 398 392 392 197,000
1986/09/04 393 398 392 393 118,000
1986/09/03 405 405 392 395 219,000
1986/09/02 406 406 395 403 210,000
1986/09/01 406 408 401 403 496,000
1986/08/30 389 404 388 401 305,000
1986/08/29 387 391 387 388 144,000
1986/08/28 387 395 386 391 136,000
1986/08/27 390 392 386 387 354,000
1986/08/26 390 395 385 386 283,000
1986/08/25 386 390 385 385 196,000
1986/08/23 389 391 386 388 87,000
1986/08/22 392 396 387 388 303,000
1986/08/21 393 402 393 397 253,000
1986/08/20 399 405 390 398 350,000
1986/08/19 385 395 384 394 512,000
1986/08/18 387 389 380 385 1,319,000
1986/08/15 386 392 386 387 487,000
1986/08/14 388 390 385 385 311,000
1986/08/13 392 396 385 388 282,000
1986/08/12 399 405 396 396 200,000
1986/08/11 401 405 399 399 102,000
1986/08/08 401 408 399 404 130,000
1986/08/07 400 405 396 401 155,000
1986/08/06 405 410 396 396 133,000
1986/08/05 408 408 401 405 100,000
1986/08/04 401 410 400 410 82,000
1986/08/02 410 410 398 398 132,000
1986/08/01 397 405 396 405 241,000
1986/07/31 406 407 395 395 419,000
1986/07/30 414 417 406 406 299,000
1986/07/29 426 429 402 419 527,000
1986/07/28 445 445 431 431 228,000
1986/07/26 440 443 437 443 140,000
1986/07/25 452 453 436 437 492,000
1986/07/24 440 460 436 453 1,345,000
1986/07/23 435 440 435 435 336,000
1986/07/22 440 443 435 435 248,000
1986/07/21 442 455 436 440 636,000
1986/07/19 448 448 440 445 299,000
1986/07/18 433 450 430 439 577,000
1986/07/17 430 432 428 429 612,000
1986/07/16 440 445 431 435 537,000
1986/07/15 450 454 445 448 540,000
1986/07/14 462 462 450 450 694,000
1986/07/11 460 464 455 462 2,713,000
1986/07/10 440 455 440 455 2,225,000
1986/07/09 445 454 441 443 910,000
1986/07/08 439 449 439 445 891,000
1986/07/07 458 458 450 454 1,038,000
1986/07/05 445 455 442 454 1,934,000
1986/07/04 440 445 436 445 1,046,000
1986/07/03 441 445 438 440 634,000
1986/07/02 445 448 440 442 1,225,000
1986/07/01 456 456 439 440 3,347,000
1986/06/30 435 449 430 446 2,856,000
1986/06/28 435 435 422 430 970,000
1986/06/27 415 435 412 432 2,269,000
1986/06/26 412 419 407 410 439,000
1986/06/25 408 412 407 407 185,000
1986/06/24 415 415 406 406 198,000
1986/06/23 411 415 405 410 498,000
1986/06/21 414 414 410 411 112,000
1986/06/20 413 417 410 414 312,000
1986/06/19 410 418 407 409 264,000
1986/06/18 407 410 405 405 195,000
1986/06/17 406 410 405 405 250,000
1986/06/16 413 413 408 410 235,000
1986/06/13 416 418 411 413 326,000
1986/06/12 418 419 410 413 519,000
1986/06/11 419 419 415 419 425,000
1986/06/10 410 411 404 404 355,000
1986/06/09 417 419 410 418 248,000
1986/06/07 405 414 405 413 126,000
1986/06/06 410 413 402 402 367,000
1986/06/05 412 414 410 411 328,000
1986/06/04 416 417 410 412 165,000
1986/06/03 415 419 405 419 445,000
1986/06/02 420 420 415 419 347,000
1986/05/31 420 420 415 420 204,000
1986/05/30 416 420 415 416 325,000
1986/05/29 425 425 416 416 763,000
1986/05/28 417 429 415 416 2,226,000
1986/05/27 420 420 410 410 1,196,000
1986/05/26 400 416 395 415 1,353,000
1986/05/24 395 400 393 399 138,000
1986/05/23 399 400 390 390 319,000
1986/05/22 399 400 391 398 165,000
1986/05/21 390 398 388 398 305,000
1986/05/20 400 400 386 390 355,000
1986/05/19 401 403 393 399 174,000
1986/05/17 405 405 398 403 194,000
1986/05/16 408 409 398 400 600,000
1986/05/15 403 410 400 410 717,000
1986/05/14 395 402 391 398 295,000
1986/05/13 400 400 390 400 414,000
1986/05/12 399 404 397 401 536,000
1986/05/09 388 400 385 399 612,000
1986/05/08 384 389 381 388 305,000
1986/05/07 381 385 380 384 111,000
1986/05/06 385 389 380 380 118,000
1986/05/02 382 389 375 375 248,000
1986/05/01 384 385 379 380 179,000
1986/04/30 388 388 379 384 267,000
1986/04/28 386 389 382 388 114,000
1986/04/26 380 386 371 371 194,000
1986/04/25 389 390 383 385 203,000
1986/04/24 385 391 383 390 368,000
1986/04/23 384 385 377 377 222,000
1986/04/22 385 390 380 380 665,000
1986/04/21 360 383 359 383 492,000
1986/04/19 361 361 360 361 144,000
1986/04/18 360 366 360 361 265,000
1986/04/17 360 365 360 362 295,000
1986/04/16 365 367 362 364 124,000
1986/04/15 365 365 361 364 92,000
1986/04/14 370 373 365 373 136,000
1986/04/11 370 375 367 370 206,000
1986/04/10 378 380 370 380 244,000
1986/04/09 380 387 373 378 284,000
1986/04/08 370 379 368 379 347,000
1986/04/07 367 370 363 369 179,000
1986/04/05 367 368 361 361 159,000
1986/04/04 364 368 360 368 187,000
1986/04/03 365 365 360 360 208,000
1986/04/02 369 374 359 360 439,000
1986/04/01 356 370 356 369 734,000
1986/03/31 364 369 360 360 502,000
1986/03/29 363 367 358 360 379,000
1986/03/28 355 361 353 361 459,000
1986/03/27 352 360 351 360 541,000
1986/03/26 362 363 350 359 395,000
1986/03/25 370 370 361 361 124,000
1986/03/24 364 375 361 375 303,000
1986/03/22 370 370 364 364 160,000
1986/03/20 380 380 368 370 251,000
1986/03/19 368 384 362 384 512,000
1986/03/18 373 380 370 372 380,000
1986/03/17 375 379 371 378 446,000
1986/03/15 376 380 373 375 210,000
1986/03/14 380 380 371 376 451,000
1986/03/13 385 388 371 380 649,000
1986/03/12 395 395 385 385 356,000
1986/03/11 385 390 383 385 388,000
1986/03/10 393 398 382 383 508,000
1986/03/07 400 400 391 392 263,000
1986/03/06 401 403 395 397 310,000
1986/03/05 393 416 390 407 869,000
1986/03/04 395 395 388 392 458,000
1986/03/03 399 399 390 391 302,000
1986/03/01 391 400 389 390 353,000
1986/02/28 405 405 392 398 462,000
1986/02/27 416 417 398 404 1,439,000
1986/02/26 400 401 391 391 1,356,000
1986/02/25 411 412 400 401 1,038,000
1986/02/24 433 435 411 412 641,000
1986/02/22 430 445 425 428 920,000
1986/02/21 419 447 418 430 3,160,000
1986/02/20 425 436 417 417 2,607,000
1986/02/19 445 449 418 425 7,697,000
1986/02/18 450 484 449 450 27,497,000
1986/02/17 387 445 387 445 17,445,000
1986/02/15 379 382 377 378 854,000
1986/02/14 373 397 373 389 1,469,000
1986/02/13 379 379 373 375 216,000
1986/02/12 369 374 369 374 141,000
1986/02/10 374 377 369 369 176,000
1986/02/07 375 384 370 384 215,000
1986/02/06 370 378 365 378 481,000
1986/02/05 375 376 365 365 250,000
1986/02/04 382 394 373 378 978,000
1986/02/03 374 387 370 380 348,000
1986/02/01 379 379 374 375 370,000
1986/01/31 385 390 373 375 1,567,000
1986/01/30 369 402 369 390 4,876,000
1986/01/29 354 367 354 367 352,000
1986/01/28 353 357 350 350 92,000
1986/01/27 359 359 350 350 76,000
1986/01/25 364 371 361 364 504,000
1986/01/24 355 367 355 364 533,000
1986/01/23 350 357 347 357 239,000
1986/01/22 346 354 346 354 97,000
1986/01/21 355 355 352 355 212,000
1986/01/20 356 360 353 357 88,000
1986/01/18 345 360 345 360 209,000
1986/01/17 346 347 341 345 74,000
1986/01/16 346 350 346 347 56,000
1986/01/14 345 350 345 350 56,000
1986/01/13 338 350 338 350 148,000
1986/01/10 337 340 335 340 182,000
1986/01/09 340 340 335 337 123,000
1986/01/08 343 343 340 340 85,000
1986/01/07 345 345 343 343 28,000
1986/01/06 340 345 340 345 47,000
1986/01/04 345 345 343 343 52,000

このページの先頭へ