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
2018/12/28 1,548 1,597 1,546 1,576 40,800
2018/12/27 1,550 1,550 1,509 1,549 62,300
2018/12/26 1,420 1,469 1,418 1,457 63,500
2018/12/25 1,461 1,464 1,401 1,420 101,400
2018/12/21 1,555 1,555 1,490 1,501 101,000
2018/12/20 1,607 1,620 1,553 1,557 95,700
2018/12/19 1,615 1,623 1,590 1,612 86,500
2018/12/18 1,638 1,641 1,612 1,615 54,300
2018/12/17 1,688 1,705 1,664 1,665 60,300
2018/12/14 1,736 1,736 1,701 1,705 53,100
2018/12/13 1,702 1,759 1,702 1,740 68,200
2018/12/12 1,658 1,705 1,651 1,688 43,200
2018/12/11 1,701 1,701 1,653 1,655 46,000
2018/12/10 1,693 1,702 1,661 1,688 46,100
2018/12/07 1,755 1,755 1,706 1,707 47,100
2018/12/06 1,761 1,769 1,727 1,738 53,200
2018/12/05 1,797 1,816 1,771 1,774 79,100
2018/12/04 1,890 1,890 1,830 1,837 56,600
2018/12/03 1,859 1,904 1,855 1,892 79,100
2018/11/30 1,830 1,854 1,819 1,847 77,800
2018/11/29 1,800 1,828 1,785 1,805 71,000
2018/11/28 1,781 1,796 1,772 1,792 68,700
2018/11/27 1,759 1,774 1,750 1,774 56,000
2018/11/26 1,729 1,759 1,720 1,749 68,100
2018/11/22 1,694 1,716 1,669 1,713 58,600
2018/11/21 1,660 1,689 1,646 1,683 63,700
2018/11/20 1,660 1,699 1,642 1,699 89,200
2018/11/19 1,689 1,699 1,658 1,692 140,700
2018/11/16 1,750 1,752 1,687 1,696 151,800
2018/11/15 1,774 1,783 1,740 1,749 157,800
2018/11/14 1,851 1,860 1,813 1,814 76,900
2018/11/13 1,780 1,850 1,761 1,846 220,100
2018/11/12 1,988 2,035 1,988 2,025 37,900
2018/11/09 2,010 2,023 1,995 2,021 30,700
2018/11/08 2,010 2,026 1,987 1,995 41,600
2018/11/07 1,987 2,003 1,964 1,972 40,500
2018/11/06 1,967 1,992 1,967 1,978 28,800
2018/11/05 1,978 1,979 1,950 1,971 57,900
2018/11/02 1,969 1,993 1,940 1,987 54,900
2018/11/01 1,953 1,968 1,937 1,959 54,600
2018/10/31 1,908 1,940 1,903 1,937 44,900
2018/10/30 1,870 1,907 1,850 1,904 48,700
2018/10/29 1,861 1,885 1,848 1,851 38,800
2018/10/26 1,903 1,903 1,844 1,852 77,300
2018/10/25 1,861 1,888 1,843 1,863 55,200
2018/10/24 1,913 1,926 1,887 1,915 53,300
2018/10/23 1,944 1,957 1,910 1,912 45,200
2018/10/22 1,936 1,969 1,914 1,958 37,500
2018/10/19 1,932 1,951 1,914 1,950 35,600
2018/10/18 1,998 1,998 1,957 1,962 33,300
2018/10/17 1,988 2,011 1,970 2,002 53,800
2018/10/16 1,941 1,955 1,919 1,948 52,100
2018/10/15 1,995 1,999 1,943 1,957 52,600
2018/10/12 1,955 1,988 1,950 1,984 74,200
2018/10/11 2,004 2,022 1,974 1,981 65,100
2018/10/10 2,100 2,109 2,064 2,073 48,900
2018/10/09 2,143 2,144 2,080 2,090 70,400
2018/10/05 2,153 2,191 2,136 2,172 104,700
2018/10/04 2,111 2,151 2,106 2,147 78,200
2018/10/03 2,102 2,136 2,089 2,106 74,100
2018/10/02 2,083 2,121 2,083 2,086 79,600
2018/10/01 2,076 2,105 2,064 2,076 45,800
2018/09/28 2,080 2,104 2,066 2,094 72,500
2018/09/27 2,063 2,082 2,043 2,068 50,600
2018/09/26 2,075 2,095 2,056 2,078 52,100
2018/09/25 2,050 2,060 2,016 2,060 87,800
2018/09/21 2,025 2,068 2,025 2,048 134,000
2018/09/20 2,010 2,027 1,990 2,010 63,300
2018/09/19 1,955 2,016 1,955 2,010 126,100
2018/09/18 1,905 1,954 1,894 1,946 68,800
2018/09/14 1,896 1,924 1,896 1,918 61,100
2018/09/13 1,857 1,902 1,857 1,888 41,800
2018/09/12 1,887 1,894 1,844 1,859 67,800
2018/09/11 1,917 1,920 1,892 1,898 35,300
2018/09/10 1,883 1,911 1,883 1,904 28,500
2018/09/07 1,912 1,912 1,867 1,881 41,400
2018/09/06 1,929 1,948 1,914 1,914 30,900
2018/09/05 1,943 1,945 1,917 1,930 51,000
2018/09/04 1,968 1,968 1,937 1,942 49,200
2018/09/03 1,995 1,999 1,962 1,970 39,400
2018/08/31 1,990 1,999 1,970 1,987 32,400
2018/08/30 2,000 2,018 1,994 2,004 41,800
2018/08/29 1,959 1,997 1,958 1,990 44,800
2018/08/28 1,936 1,983 1,936 1,959 62,700
2018/08/27 1,910 1,949 1,902 1,940 63,000
2018/08/24 1,910 1,910 1,888 1,903 30,400
2018/08/23 1,918 1,918 1,887 1,893 40,100
2018/08/22 1,892 1,934 1,889 1,920 87,800
2018/08/21 1,897 1,897 1,872 1,879 33,900
2018/08/20 1,901 1,916 1,886 1,895 40,400
2018/08/17 1,856 1,896 1,856 1,890 43,500
2018/08/16 1,874 1,874 1,835 1,852 93,200
2018/08/15 1,914 1,915 1,875 1,886 98,800
2018/08/14 1,957 1,957 1,887 1,908 181,100
2018/08/13 2,031 2,031 1,965 1,966 62,700
2018/08/10 2,088 2,089 2,043 2,065 76,800
2018/08/09 2,055 2,165 2,041 2,098 232,000
2018/08/08 1,968 2,009 1,968 1,986 67,500
2018/08/07 1,953 1,968 1,941 1,968 38,800
2018/08/06 1,966 1,977 1,953 1,957 48,400
2018/08/03 1,990 1,990 1,945 1,976 66,900
2018/08/02 2,036 2,042 1,970 1,998 40,400
2018/08/01 2,049 2,064 2,025 2,036 41,900
2018/07/31 2,037 2,054 2,025 2,048 67,100
2018/07/30 2,046 2,058 2,034 2,053 57,800
2018/07/27 2,000 2,048 2,000 2,040 95,700
2018/07/26 2,010 2,014 1,975 1,995 40,800
2018/07/25 2,015 2,015 1,973 1,979 62,000
2018/07/24 1,957 1,982 1,957 1,980 53,300
2018/07/23 1,942 1,974 1,942 1,950 39,700
2018/07/20 1,987 1,987 1,934 1,950 63,800
2018/07/19 1,954 1,985 1,946 1,980 52,000
2018/07/18 1,961 1,961 1,939 1,954 49,100
2018/07/17 1,919 1,949 1,903 1,929 73,100
2018/07/13 1,920 1,929 1,905 1,916 79,400
2018/07/12 1,929 1,940 1,907 1,919 55,800
2018/07/11 1,940 1,945 1,915 1,930 58,400
2018/07/10 1,945 1,981 1,945 1,959 54,400
2018/07/09 1,969 1,969 1,924 1,945 40,800
2018/07/06 1,945 1,964 1,945 1,956 33,500
2018/07/05 1,948 1,975 1,921 1,960 104,800
2018/07/04 1,925 1,960 1,925 1,948 52,300
2018/07/03 1,948 1,952 1,911 1,937 80,300
2018/07/02 1,959 1,998 1,946 1,947 66,300
2018/06/29 1,955 1,986 1,943 1,977 39,600
2018/06/28 1,977 1,978 1,951 1,970 44,100
2018/06/27 1,990 1,990 1,955 1,977 40,300
2018/06/26 1,937 1,984 1,917 1,978 68,300
2018/06/25 1,983 1,998 1,943 1,948 106,900
2018/06/22 1,996 2,009 1,963 2,003 97,800
2018/06/21 2,013 2,028 1,996 2,005 40,300
2018/06/20 2,002 2,019 1,971 2,015 73,700
2018/06/19 2,010 2,045 2,006 2,006 52,200
2018/06/18 2,037 2,037 2,005 2,010 78,000
2018/06/15 2,059 2,066 2,035 2,043 53,300
2018/06/14 2,072 2,072 2,050 2,055 31,200
2018/06/13 2,070 2,088 2,064 2,079 32,200
2018/06/12 2,070 2,091 2,068 2,071 100,900
2018/06/11 2,054 2,064 2,045 2,058 32,300
2018/06/08 2,055 2,063 2,042 2,045 50,100
2018/06/07 2,039 2,069 2,035 2,060 70,500
2018/06/06 2,010 2,038 2,003 2,027 52,100
2018/06/05 2,044 2,044 2,003 2,019 66,600
2018/06/04 2,011 2,045 2,008 2,038 64,700
2018/06/01 1,965 2,005 1,959 1,996 68,300
2018/05/31 1,985 1,991 1,949 1,980 121,900
2018/05/30 1,992 2,000 1,971 1,994 68,000
2018/05/29 2,022 2,030 1,997 2,021 78,000
2018/05/28 2,023 2,037 2,011 2,029 51,000
2018/05/25 2,029 2,033 2,008 2,017 71,600
2018/05/24 2,060 2,060 2,023 2,034 93,000
2018/05/23 2,083 2,083 2,050 2,057 62,200
2018/05/22 2,087 2,087 2,071 2,080 53,900
2018/05/21 2,091 2,091 2,068 2,072 60,800
2018/05/18 2,125 2,125 2,091 2,091 70,800
2018/05/17 2,107 2,127 2,090 2,116 69,900
2018/05/16 2,054 2,100 2,040 2,100 147,300
2018/05/15 2,150 2,157 2,055 2,064 267,300
2018/05/14 2,206 2,226 2,193 2,221 87,400
2018/05/11 2,214 2,222 2,196 2,205 57,100
2018/05/10 2,214 2,243 2,204 2,208 81,500
2018/05/09 2,223 2,234 2,192 2,226 76,300
2018/05/08 2,197 2,228 2,184 2,224 112,200
2018/05/07 2,182 2,197 2,163 2,196 112,800
2018/05/02 2,117 2,158 2,106 2,153 62,400
2018/05/01 2,116 2,125 2,099 2,104 39,600
2018/04/27 2,117 2,120 2,096 2,115 63,200
2018/04/26 2,131 2,138 2,112 2,119 38,000
2018/04/25 2,125 2,128 2,097 2,125 42,300
2018/04/24 2,129 2,132 2,108 2,126 32,900
2018/04/23 2,130 2,144 2,103 2,109 49,500
2018/04/20 2,121 2,135 2,108 2,115 45,600
2018/04/19 2,120 2,137 2,104 2,121 88,800
2018/04/18 2,100 2,119 2,083 2,109 75,000
2018/04/17 2,091 2,100 2,065 2,085 36,500
2018/04/16 2,098 2,106 2,068 2,086 42,000
2018/04/13 2,085 2,111 2,079 2,089 77,700
2018/04/12 2,092 2,092 2,035 2,035 58,000
2018/04/11 2,051 2,110 2,051 2,086 53,000
2018/04/10 2,043 2,074 2,013 2,069 74,100
2018/04/09 2,073 2,073 2,027 2,029 83,100
2018/04/06 2,101 2,102 2,057 2,063 64,200
2018/04/05 2,096 2,115 2,083 2,093 65,500
2018/04/04 2,084 2,102 2,074 2,083 74,600
2018/04/03 2,088 2,090 2,063 2,083 40,400
2018/04/02 2,131 2,139 2,101 2,101 31,200
2018/03/30 2,130 2,132 2,104 2,108 40,100
2018/03/29 2,121 2,137 2,080 2,103 45,400
2018/03/28 2,075 2,102 2,056 2,098 48,500
2018/03/27 2,060 2,108 2,055 2,100 69,700
2018/03/26 2,011 2,040 1,988 2,037 83,800
2018/03/23 2,100 2,100 2,028 2,040 133,500
2018/03/22 2,140 2,157 2,117 2,128 41,900
2018/03/20 2,128 2,157 2,120 2,144 46,000
2018/03/19 2,168 2,176 2,136 2,151 44,600
2018/03/16 2,187 2,190 2,166 2,173 44,700
2018/03/15 2,216 2,216 2,149 2,183 63,600
2018/03/14 2,200 2,219 2,183 2,207 53,900
2018/03/13 2,188 2,214 2,160 2,214 59,600
2018/03/12 2,180 2,199 2,165 2,199 70,000
2018/03/09 2,122 2,164 2,121 2,146 92,400
2018/03/08 2,147 2,158 2,101 2,119 64,600
2018/03/07 2,099 2,149 2,089 2,144 126,000
2018/03/06 2,147 2,148 2,096 2,114 104,000
2018/03/05 2,094 2,099 2,044 2,064 114,800
2018/03/02 2,101 2,105 2,070 2,091 149,200
2018/03/01 2,195 2,195 2,111 2,129 224,300
2018/02/28 2,217 2,228 2,200 2,202 121,900
2018/02/27 2,247 2,247 2,203 2,217 115,700
2018/02/26 2,254 2,259 2,222 2,230 93,100
2018/02/23 2,187 2,236 2,187 2,236 91,200
2018/02/22 2,202 2,202 2,168 2,182 117,200
2018/02/21 2,243 2,259 2,194 2,205 192,800
2018/02/20 2,256 2,256 2,192 2,243 236,700
2018/02/19 2,291 2,297 2,264 2,297 134,800
2018/02/16 2,225 2,241 2,163 2,241 166,500
2018/02/15 2,172 2,185 2,070 2,182 318,000
2018/02/14 2,320 2,373 2,158 2,162 329,600
2018/02/13 2,551 2,568 2,445 2,455 113,100
2018/02/09 2,509 2,528 2,473 2,528 64,400
2018/02/08 2,548 2,608 2,547 2,587 79,900
2018/02/07 2,679 2,683 2,527 2,530 157,200
2018/02/06 2,615 2,630 2,525 2,593 129,600
2018/02/05 2,788 2,788 2,713 2,715 105,400
2018/02/02 2,849 2,849 2,815 2,829 59,500
2018/02/01 2,830 2,867 2,828 2,849 57,300
2018/01/31 2,853 2,872 2,826 2,827 69,300
2018/01/30 2,904 2,922 2,851 2,862 60,000
2018/01/29 2,873 2,906 2,856 2,897 47,700
2018/01/26 2,902 2,919 2,855 2,873 112,000
2018/01/25 2,824 2,866 2,812 2,840 75,500
2018/01/24 2,870 2,870 2,835 2,840 83,200
2018/01/23 2,880 2,898 2,867 2,870 83,900
2018/01/22 2,869 2,873 2,842 2,852 45,900
2018/01/19 2,868 2,880 2,835 2,866 92,000
2018/01/18 2,915 2,920 2,862 2,863 64,100
2018/01/17 2,890 2,907 2,870 2,897 88,800
2018/01/16 2,925 2,936 2,893 2,915 77,700
2018/01/15 2,981 2,981 2,926 2,932 61,600
2018/01/12 2,976 2,987 2,927 2,942 114,000
2018/01/11 3,030 3,035 2,975 2,991 120,300
2018/01/10 2,920 3,050 2,912 3,020 304,200
2018/01/09 2,913 2,920 2,861 2,866 84,100
2018/01/05 2,903 2,909 2,879 2,890 62,700
2018/01/04 2,891 2,916 2,861 2,895 62,100

このページの先頭へ