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
2002/12/30 72 73 71 72 312,000
2002/12/27 71 72 70 72 275,000
2002/12/26 71 71 70 71 244,000
2002/12/25 67 69 66 68 427,000
2002/12/24 67 70 67 68 335,000
2002/12/20 70 71 68 69 336,000
2002/12/19 66 71 65 71 387,000
2002/12/18 69 70 66 67 444,000
2002/12/17 68 71 68 70 677,000
2002/12/16 69 71 65 67 364,000
2002/12/13 70 71 70 71 625,000
2002/12/12 71 72 70 72 110,000
2002/12/11 72 72 70 71 300,000
2002/12/10 71 73 71 73 190,000
2002/12/09 71 72 71 71 181,000
2002/12/06 72 73 70 72 296,000
2002/12/05 72 74 70 72 509,000
2002/12/04 71 72 69 71 400,000
2002/12/03 72 74 71 72 346,000
2002/12/02 73 74 71 72 320,000
2002/11/29 71 74 70 74 247,000
2002/11/28 71 72 70 71 511,000
2002/11/27 69 71 69 69 284,000
2002/11/26 74 75 70 71 440,000
2002/11/25 68 74 68 74 512,000
2002/11/22 65 68 65 67 416,000
2002/11/21 63 65 62 65 316,000
2002/11/20 55 65 55 62 565,000
2002/11/19 56 57 53 55 619,000
2002/11/18 61 62 56 57 446,000
2002/11/15 65 66 61 62 597,000
2002/11/14 65 67 65 65 421,000
2002/11/13 68 69 67 67 217,000
2002/11/12 67 70 67 69 283,000
2002/11/11 71 71 68 68 346,000
2002/11/08 73 74 71 72 205,000
2002/11/07 75 76 74 75 170,000
2002/11/06 76 77 75 75 235,000
2002/11/05 74 77 73 76 731,000
2002/11/01 71 73 71 73 136,000
2002/10/31 74 74 71 72 274,000
2002/10/30 71 74 71 73 310,000
2002/10/29 71 72 71 71 186,000
2002/10/28 70 71 68 71 259,000
2002/10/25 67 70 67 70 223,000
2002/10/24 68 69 67 68 161,000
2002/10/23 67 70 66 69 421,000
2002/10/22 71 72 69 69 254,000
2002/10/21 71 71 70 71 361,000
2002/10/18 72 72 69 70 418,000
2002/10/17 66 72 66 71 964,000
2002/10/16 73 74 68 68 1,407,000
2002/10/15 68 72 65 71 1,788,000
2002/10/11 60 62 57 59 1,743,000
2002/10/10 55 55 50 53 1,273,000
2002/10/09 63 64 58 59 533,000
2002/10/08 62 64 60 64 442,000
2002/10/07 65 66 62 62 452,000
2002/10/04 65 66 64 65 176,000
2002/10/03 69 70 65 66 253,000
2002/10/02 72 74 69 69 188,000
2002/10/01 73 73 71 72 142,000
2002/09/30 74 75 74 74 65,000
2002/09/27 74 76 74 76 257,000
2002/09/26 77 77 73 73 230,000
2002/09/25 75 77 74 77 139,000
2002/09/24 77 77 75 77 204,000
2002/09/20 75 78 75 77 150,000
2002/09/19 78 80 77 78 214,000
2002/09/18 74 75 73 75 83,000
2002/09/17 74 76 74 76 149,000
2002/09/13 74 74 72 72 277,000
2002/09/12 75 77 73 76 202,000
2002/09/11 72 74 71 74 111,000
2002/09/10 74 74 72 72 188,000
2002/09/09 69 75 69 73 241,000
2002/09/06 70 70 67 68 267,000
2002/09/05 70 72 69 71 439,000
2002/09/04 64 68 64 68 671,000
2002/09/03 76 76 72 72 305,000
2002/09/02 76 77 75 76 207,000
2002/08/30 76 78 74 78 279,000
2002/08/29 77 77 75 75 225,000
2002/08/28 79 79 77 79 130,000
2002/08/27 81 81 77 78 203,000
2002/08/26 79 82 79 82 150,000
2002/08/23 79 81 78 79 227,000
2002/08/22 75 77 74 77 470,000
2002/08/21 77 78 76 77 439,000
2002/08/20 82 83 79 81 458,000
2002/08/19 83 84 81 82 296,000
2002/08/16 83 84 83 84 120,000
2002/08/15 84 85 83 85 94,000
2002/08/14 83 85 83 83 160,000
2002/08/13 83 85 83 84 387,000
2002/08/12 85 85 83 83 122,000
2002/08/09 83 86 83 86 234,000
2002/08/08 86 87 84 84 109,000
2002/08/07 86 87 85 86 83,000
2002/08/06 87 87 85 85 416,000
2002/08/05 87 87 86 86 358,000
2002/08/02 84 87 84 86 282,000
2002/08/01 87 87 85 85 343,000
2002/07/31 90 90 87 87 109,000
2002/07/30 88 90 85 90 790,000
2002/07/29 88 88 84 88 349,000
2002/07/26 84 85 84 84 250,000
2002/07/25 87 88 84 84 242,000
2002/07/24 86 86 84 85 312,000
2002/07/23 84 86 84 85 187,000
2002/07/22 84 86 83 85 320,000
2002/07/19 86 88 86 86 182,000
2002/07/18 88 88 86 87 193,000
2002/07/17 87 88 86 87 337,000
2002/07/16 86 89 85 88 594,000
2002/07/15 86 86 85 85 185,000
2002/07/12 85 86 84 85 206,000
2002/07/11 85 86 83 85 262,000
2002/07/10 88 88 86 87 162,000
2002/07/09 87 89 87 88 260,000
2002/07/08 92 92 88 89 425,000
2002/07/05 89 90 88 89 466,000
2002/07/04 90 90 87 88 390,000
2002/07/03 85 89 85 89 805,000
2002/07/02 84 85 84 85 201,000
2002/07/01 87 87 84 84 373,000
2002/06/28 85 86 83 86 466,000
2002/06/27 84 85 83 83 309,000
2002/06/26 84 85 83 83 310,000
2002/06/25 84 87 83 85 653,000
2002/06/24 82 85 81 85 791,000
2002/06/21 86 88 84 87 979,000
2002/06/20 79 86 78 86 908,000
2002/06/19 88 88 80 81 953,000
2002/06/18 90 91 86 88 1,067,000
2002/06/17 92 94 87 87 1,486,000
2002/06/14 100 101 95 96 1,817,000
2002/06/13 101 102 100 102 652,000
2002/06/12 101 102 100 101 330,000
2002/06/11 102 103 100 102 779,000
2002/06/10 103 104 101 103 327,000
2002/06/07 102 103 101 103 562,000
2002/06/06 106 106 103 103 923,000
2002/06/05 109 110 104 105 2,221,000
2002/06/04 100 109 100 108 4,804,000
2002/06/03 101 102 99 100 709,000
2002/05/31 100 102 99 101 580,000
2002/05/30 101 102 99 100 1,162,000
2002/05/29 100 102 98 102 1,398,000
2002/05/28 103 103 101 102 1,043,000
2002/05/27 107 109 104 104 2,197,000
2002/05/24 105 106 99 105 4,476,000
2002/05/23 111 112 100 100 5,794,000
2002/05/22 105 110 104 110 3,908,000
2002/05/21 101 105 100 105 3,303,000
2002/05/20 96 102 96 100 5,343,000
2002/05/17 95 96 92 95 2,321,000
2002/05/16 92 95 90 94 2,247,000
2002/05/15 93 94 89 91 2,658,000
2002/05/14 88 93 88 91 3,476,000
2002/05/13 84 89 84 88 2,562,000
2002/05/10 84 84 83 83 406,000
2002/05/09 84 85 82 82 467,000
2002/05/08 82 84 82 84 301,000
2002/05/07 83 84 82 83 518,000
2002/05/02 84 84 82 83 270,000
2002/05/01 83 85 82 83 818,000
2002/04/30 79 79 78 78 435,000
2002/04/26 83 83 79 80 843,000
2002/04/25 84 85 82 82 517,000
2002/04/24 85 87 84 85 799,000
2002/04/23 82 88 81 85 2,897,000
2002/04/22 82 83 81 82 545,000
2002/04/19 81 84 80 82 1,087,000
2002/04/18 80 82 80 80 574,000
2002/04/17 80 81 79 81 842,000
2002/04/16 79 82 78 81 1,022,000
2002/04/15 82 83 79 79 790,000
2002/04/12 82 85 80 81 2,238,000
2002/04/11 85 88 82 84 4,512,000
2002/04/10 83 84 79 82 6,914,000
2002/04/09 71 71 68 68 290,000
2002/04/08 72 72 69 71 323,000
2002/04/05 72 72 70 72 631,000
2002/04/04 71 72 69 70 739,000
2002/04/03 65 67 65 66 408,000
2002/04/02 61 63 61 62 142,000
2002/04/01 66 66 60 61 289,000
2002/03/29 66 66 64 64 231,000
2002/03/28 67 68 66 67 192,000
2002/03/27 65 68 65 68 179,000
2002/03/26 66 67 65 65 324,000
2002/03/25 70 70 66 68 494,000
2002/03/22 71 72 70 70 546,000
2002/03/20 74 75 71 71 1,115,000
2002/03/19 71 75 71 73 1,880,000
2002/03/18 69 70 68 69 430,000
2002/03/15 71 72 68 69 1,419,000
2002/03/14 66 72 64 72 2,894,000
2002/03/13 65 68 63 68 788,000
2002/03/12 64 64 63 63 323,000
2002/03/11 63 64 62 64 220,000
2002/03/08 64 65 62 62 726,000
2002/03/07 63 64 62 64 288,000
2002/03/06 64 64 62 63 275,000
2002/03/05 67 67 65 65 891,000
2002/03/04 65 68 64 65 1,136,000
2002/03/01 58 65 57 65 1,331,000
2002/02/28 58 58 57 58 293,000
2002/02/27 57 58 56 58 214,000
2002/02/26 58 58 56 57 200,000
2002/02/25 57 58 56 58 183,000
2002/02/22 58 58 56 57 237,000
2002/02/21 57 58 56 58 141,000
2002/02/20 56 57 56 56 80,000
2002/02/19 57 58 56 58 207,000
2002/02/18 56 57 56 56 118,000
2002/02/15 58 58 56 57 173,000
2002/02/14 57 59 57 58 238,000
2002/02/13 58 58 56 58 168,000
2002/02/12 57 58 56 58 141,000
2002/02/08 58 58 55 55 358,000
2002/02/07 57 58 56 58 598,000
2002/02/06 55 59 53 59 555,000
2002/02/05 53 55 52 54 413,000
2002/02/04 52 53 52 52 441,000
2002/02/01 55 55 53 53 430,000
2002/01/31 56 56 54 54 302,000
2002/01/30 55 57 54 56 693,000
2002/01/29 55 62 55 59 3,722,000
2002/01/28 52 54 52 54 438,000
2002/01/25 51 52 51 52 126,000
2002/01/24 51 52 50 51 261,000
2002/01/23 50 51 50 50 257,000
2002/01/22 51 52 50 50 377,000
2002/01/21 51 52 50 51 246,000
2002/01/18 51 51 50 51 130,000
2002/01/17 50 51 49 49 276,000
2002/01/16 47 50 46 50 337,000
2002/01/15 50 51 48 49 350,000
2002/01/11 53 53 52 52 231,000
2002/01/10 54 54 52 52 318,000
2002/01/09 53 54 52 54 301,000
2002/01/08 54 54 50 52 456,000
2002/01/07 53 54 53 54 639,000
2002/01/04 54 54 52 53 161,000

このページの先頭へ