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

澁谷工業(6340)の株価時系列情報

澁谷工業(6340)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 2,412 2,446 2,412 2,443 18,300
2023/12/28 2,399 2,419 2,396 2,419 20,200
2023/12/27 2,400 2,446 2,400 2,436 47,100
2023/12/26 2,395 2,413 2,395 2,407 18,400
2023/12/25 2,412 2,418 2,382 2,388 14,600
2023/12/22 2,409 2,428 2,399 2,408 14,800
2023/12/21 2,428 2,428 2,390 2,396 23,700
2023/12/20 2,417 2,473 2,417 2,451 38,500
2023/12/19 2,411 2,424 2,397 2,416 21,400
2023/12/18 2,399 2,399 2,350 2,392 37,500
2023/12/15 2,423 2,435 2,410 2,419 30,700
2023/12/14 2,411 2,440 2,411 2,425 27,300
2023/12/13 2,406 2,436 2,405 2,425 12,700
2023/12/12 2,422 2,438 2,413 2,421 16,100
2023/12/11 2,429 2,429 2,400 2,425 29,900
2023/12/08 2,408 2,408 2,377 2,390 55,600
2023/12/07 2,444 2,449 2,429 2,437 29,700
2023/12/06 2,439 2,493 2,439 2,480 37,500
2023/12/05 2,472 2,490 2,445 2,447 26,800
2023/12/04 2,513 2,513 2,480 2,499 21,200
2023/12/01 2,539 2,549 2,525 2,528 18,300
2023/11/30 2,544 2,556 2,507 2,537 30,800
2023/11/29 2,531 2,558 2,528 2,544 18,500
2023/11/28 2,515 2,539 2,508 2,538 24,100
2023/11/27 2,530 2,553 2,504 2,514 23,100
2023/11/24 2,538 2,542 2,521 2,530 12,100
2023/11/22 2,494 2,536 2,494 2,515 20,100
2023/11/21 2,504 2,510 2,477 2,502 17,100
2023/11/20 2,532 2,555 2,495 2,500 30,500
2023/11/17 2,481 2,551 2,478 2,532 66,800
2023/11/16 2,500 2,504 2,463 2,501 27,300
2023/11/15 2,495 2,517 2,478 2,507 20,100
2023/11/14 2,480 2,495 2,475 2,475 13,100
2023/11/13 2,484 2,486 2,447 2,480 29,700
2023/11/10 2,440 2,473 2,434 2,473 17,600
2023/11/09 2,459 2,465 2,444 2,458 17,200
2023/11/08 2,504 2,504 2,435 2,441 33,900
2023/11/07 2,532 2,543 2,497 2,504 25,900
2023/11/06 2,520 2,550 2,506 2,532 30,600
2023/11/02 2,490 2,492 2,455 2,472 21,500
2023/11/01 2,496 2,496 2,462 2,484 43,800
2023/10/31 2,414 2,453 2,413 2,448 37,200
2023/10/30 2,415 2,422 2,392 2,413 25,700
2023/10/27 2,372 2,433 2,353 2,432 41,900
2023/10/26 2,371 2,399 2,340 2,346 45,700
2023/10/25 2,414 2,423 2,384 2,385 25,600
2023/10/24 2,402 2,430 2,352 2,414 38,200
2023/10/23 2,450 2,450 2,405 2,405 27,200
2023/10/20 2,427 2,467 2,427 2,450 13,700
2023/10/19 2,444 2,470 2,443 2,447 11,700
2023/10/18 2,503 2,503 2,455 2,464 17,800
2023/10/17 2,491 2,523 2,470 2,478 13,200
2023/10/16 2,501 2,508 2,466 2,475 17,100
2023/10/13 2,548 2,556 2,507 2,527 40,200
2023/10/12 2,506 2,558 2,496 2,558 23,500
2023/10/11 2,515 2,515 2,493 2,496 17,700
2023/10/10 2,479 2,508 2,479 2,502 20,200
2023/10/06 2,450 2,484 2,446 2,468 20,800
2023/10/05 2,431 2,456 2,428 2,439 26,900
2023/10/04 2,435 2,441 2,401 2,402 36,300
2023/10/03 2,514 2,514 2,451 2,460 29,200
2023/10/02 2,535 2,560 2,506 2,506 25,100
2023/09/29 2,532 2,546 2,495 2,511 27,300
2023/09/28 2,550 2,551 2,491 2,529 46,400
2023/09/27 2,540 2,591 2,490 2,571 42,600
2023/09/26 2,558 2,573 2,539 2,562 21,500
2023/09/25 2,538 2,585 2,537 2,580 25,200
2023/09/22 2,523 2,556 2,520 2,538 21,800
2023/09/21 2,569 2,589 2,549 2,551 20,700
2023/09/20 2,620 2,622 2,562 2,569 30,200
2023/09/19 2,635 2,638 2,607 2,619 20,700
2023/09/15 2,638 2,642 2,619 2,635 26,500
2023/09/14 2,599 2,637 2,599 2,621 16,600
2023/09/13 2,612 2,612 2,574 2,594 19,800
2023/09/12 2,605 2,620 2,585 2,612 15,400
2023/09/11 2,607 2,631 2,567 2,581 24,800
2023/09/08 2,640 2,658 2,593 2,593 45,900
2023/09/07 2,688 2,691 2,661 2,661 25,700
2023/09/06 2,675 2,697 2,673 2,688 33,700
2023/09/05 2,677 2,677 2,631 2,668 23,500
2023/09/04 2,630 2,673 2,617 2,670 32,800
2023/09/01 2,610 2,633 2,610 2,626 32,700
2023/08/31 2,589 2,615 2,570 2,605 44,900
2023/08/30 2,522 2,586 2,509 2,580 44,800
2023/08/29 2,505 2,517 2,498 2,516 12,800
2023/08/28 2,483 2,489 2,472 2,484 14,200
2023/08/25 2,444 2,468 2,436 2,455 18,400
2023/08/24 2,454 2,470 2,447 2,461 23,500
2023/08/23 2,433 2,454 2,420 2,454 13,700
2023/08/22 2,435 2,451 2,429 2,438 11,500
2023/08/21 2,430 2,441 2,424 2,429 14,000
2023/08/18 2,420 2,438 2,416 2,430 18,200
2023/08/17 2,440 2,480 2,410 2,443 22,100
2023/08/16 2,480 2,480 2,448 2,456 18,100
2023/08/15 2,530 2,530 2,487 2,493 22,100
2023/08/14 2,569 2,577 2,500 2,501 30,700
2023/08/10 2,541 2,553 2,503 2,553 19,400
2023/08/09 2,540 2,541 2,517 2,534 14,300
2023/08/08 2,530 2,560 2,530 2,539 18,500
2023/08/07 2,505 2,551 2,487 2,542 27,700
2023/08/04 2,525 2,539 2,510 2,516 21,500
2023/08/03 2,547 2,582 2,520 2,530 36,500
2023/08/02 2,587 2,613 2,566 2,586 23,600
2023/08/01 2,634 2,644 2,600 2,616 21,300
2023/07/31 2,639 2,639 2,613 2,628 24,900
2023/07/28 2,577 2,591 2,548 2,589 38,000
2023/07/27 2,604 2,608 2,583 2,601 15,400
2023/07/26 2,609 2,614 2,595 2,597 9,200
2023/07/25 2,584 2,606 2,584 2,600 14,700
2023/07/24 2,610 2,614 2,575 2,597 9,300
2023/07/21 2,584 2,588 2,567 2,569 11,200
2023/07/20 2,599 2,599 2,561 2,571 12,600
2023/07/19 2,603 2,611 2,582 2,599 17,000
2023/07/18 2,555 2,586 2,555 2,585 8,300
2023/07/14 2,566 2,566 2,543 2,554 26,100
2023/07/13 2,542 2,549 2,517 2,539 15,500
2023/07/12 2,559 2,559 2,523 2,523 15,600
2023/07/11 2,569 2,573 2,541 2,547 27,400
2023/07/10 2,550 2,576 2,539 2,549 32,300
2023/07/07 2,536 2,593 2,536 2,553 30,300
2023/07/06 2,581 2,586 2,559 2,568 26,300
2023/07/05 2,600 2,649 2,583 2,594 17,900
2023/07/04 2,644 2,654 2,614 2,616 25,500
2023/07/03 2,665 2,693 2,648 2,676 20,900
2023/06/30 2,672 2,672 2,600 2,632 28,700
2023/06/29 2,676 2,699 2,660 2,672 29,800
2023/06/28 2,672 2,699 2,651 2,699 38,200
2023/06/27 2,676 2,676 2,636 2,643 24,200
2023/06/26 2,687 2,706 2,644 2,677 14,200
2023/06/23 2,735 2,743 2,669 2,681 22,000
2023/06/22 2,750 2,754 2,698 2,710 25,000
2023/06/21 2,734 2,767 2,734 2,735 14,400
2023/06/20 2,745 2,755 2,723 2,755 25,000
2023/06/19 2,747 2,769 2,726 2,750 22,900
2023/06/16 2,726 2,754 2,707 2,742 79,800
2023/06/15 2,702 2,755 2,702 2,729 33,500
2023/06/14 2,661 2,750 2,572 2,702 117,100
2023/06/13 2,650 2,670 2,638 2,659 39,700
2023/06/12 2,650 2,667 2,642 2,660 31,600
2023/06/09 2,664 2,667 2,630 2,645 51,400
2023/06/08 2,671 2,685 2,615 2,620 44,100
2023/06/07 2,605 2,671 2,605 2,641 54,600
2023/06/06 2,553 2,603 2,552 2,603 34,300
2023/06/05 2,591 2,601 2,573 2,601 34,000
2023/06/02 2,520 2,558 2,516 2,551 20,400
2023/06/01 2,493 2,532 2,491 2,502 39,100
2023/05/31 2,521 2,560 2,473 2,488 88,400
2023/05/30 2,572 2,572 2,546 2,551 21,000
2023/05/29 2,597 2,597 2,572 2,572 17,400
2023/05/26 2,595 2,595 2,554 2,556 23,100
2023/05/25 2,553 2,597 2,553 2,584 21,200
2023/05/24 2,590 2,598 2,585 2,587 12,900
2023/05/23 2,602 2,604 2,559 2,580 54,100
2023/05/22 2,608 2,608 2,491 2,594 39,000
2023/05/19 2,640 2,641 2,599 2,610 68,000
2023/05/18 2,660 2,665 2,629 2,644 38,900
2023/05/17 2,661 2,681 2,650 2,672 24,100
2023/05/16 2,663 2,671 2,634 2,669 21,000
2023/05/15 2,649 2,661 2,632 2,658 28,700
2023/05/12 2,647 2,648 2,607 2,629 21,700
2023/05/11 2,632 2,632 2,586 2,597 11,000
2023/05/10 2,645 2,646 2,620 2,632 20,200
2023/05/09 2,599 2,642 2,582 2,621 40,100
2023/05/08 2,549 2,597 2,545 2,595 28,600
2023/05/02 2,543 2,543 2,517 2,531 14,400
2023/05/01 2,519 2,545 2,511 2,545 29,600
2023/04/28 2,490 2,515 2,479 2,505 35,500
2023/04/27 2,415 2,447 2,415 2,443 27,100
2023/04/26 2,453 2,453 2,425 2,432 14,600
2023/04/25 2,481 2,493 2,455 2,464 21,900
2023/04/24 2,456 2,473 2,450 2,464 13,900
2023/04/21 2,450 2,467 2,448 2,452 12,500
2023/04/20 2,442 2,468 2,442 2,464 13,900
2023/04/19 2,465 2,465 2,455 2,460 13,200
2023/04/18 2,494 2,495 2,469 2,478 18,000
2023/04/17 2,490 2,490 2,457 2,471 24,200
2023/04/14 2,482 2,490 2,468 2,487 35,900
2023/04/13 2,466 2,473 2,455 2,468 20,200
2023/04/12 2,433 2,470 2,433 2,464 25,900
2023/04/11 2,458 2,458 2,415 2,431 21,200
2023/04/10 2,409 2,409 2,394 2,409 11,000
2023/04/07 2,365 2,424 2,365 2,418 22,100
2023/04/06 2,365 2,387 2,351 2,361 25,400
2023/04/05 2,479 2,481 2,405 2,406 26,000
2023/04/04 2,516 2,523 2,491 2,509 31,100
2023/04/03 2,522 2,522 2,481 2,520 33,700
2023/03/31 2,479 2,509 2,479 2,497 25,200
2023/03/30 2,481 2,493 2,445 2,469 24,400
2023/03/29 2,412 2,485 2,403 2,464 42,700
2023/03/28 2,395 2,406 2,365 2,392 12,500
2023/03/27 2,385 2,397 2,360 2,380 18,600
2023/03/24 2,338 2,338 2,322 2,335 18,200
2023/03/23 2,341 2,355 2,317 2,355 12,500
2023/03/22 2,355 2,366 2,331 2,356 21,300
2023/03/20 2,333 2,343 2,292 2,305 32,500
2023/03/17 2,367 2,375 2,327 2,336 23,400
2023/03/16 2,368 2,368 2,319 2,343 28,400
2023/03/15 2,392 2,423 2,378 2,411 21,000
2023/03/14 2,409 2,433 2,335 2,360 40,700
2023/03/13 2,490 2,490 2,438 2,459 20,700
2023/03/10 2,507 2,521 2,483 2,490 34,900
2023/03/09 2,553 2,560 2,534 2,546 18,300
2023/03/08 2,510 2,550 2,510 2,542 21,900
2023/03/07 2,499 2,529 2,492 2,516 25,000
2023/03/06 2,499 2,499 2,471 2,488 13,700
2023/03/03 2,448 2,489 2,443 2,479 24,100
2023/03/02 2,426 2,457 2,426 2,439 14,600
2023/03/01 2,414 2,449 2,413 2,437 27,300
2023/02/28 2,473 2,473 2,390 2,397 44,000
2023/02/27 2,453 2,465 2,450 2,459 6,700
2023/02/24 2,422 2,479 2,418 2,471 20,200
2023/02/22 2,413 2,426 2,395 2,407 17,000
2023/02/21 2,413 2,440 2,405 2,426 14,400
2023/02/20 2,390 2,418 2,378 2,408 28,600
2023/02/17 2,415 2,415 2,382 2,382 13,000
2023/02/16 2,466 2,475 2,427 2,439 10,000
2023/02/15 2,475 2,480 2,445 2,451 16,300
2023/02/14 2,482 2,484 2,460 2,484 12,900
2023/02/13 2,451 2,491 2,447 2,457 17,300
2023/02/10 2,464 2,506 2,459 2,480 25,300
2023/02/09 2,463 2,496 2,447 2,488 14,300
2023/02/08 2,483 2,495 2,473 2,483 10,400
2023/02/07 2,476 2,495 2,457 2,470 12,300
2023/02/06 2,463 2,500 2,463 2,495 13,000
2023/02/03 2,462 2,476 2,452 2,472 8,400
2023/02/02 2,507 2,524 2,468 2,482 17,200
2023/02/01 2,550 2,550 2,476 2,481 14,600
2023/01/31 2,477 2,538 2,471 2,523 23,300
2023/01/30 2,401 2,494 2,400 2,477 42,400
2023/01/27 2,432 2,432 2,403 2,412 11,600
2023/01/26 2,409 2,414 2,394 2,407 8,400
2023/01/25 2,390 2,429 2,390 2,416 10,600
2023/01/24 2,350 2,405 2,350 2,388 19,500
2023/01/23 2,306 2,347 2,306 2,347 12,700
2023/01/20 2,295 2,312 2,283 2,306 7,700
2023/01/19 2,293 2,320 2,281 2,294 13,500
2023/01/18 2,299 2,339 2,288 2,327 15,800
2023/01/17 2,266 2,300 2,266 2,283 17,600
2023/01/16 2,242 2,272 2,241 2,252 12,600
2023/01/13 2,304 2,304 2,264 2,267 14,600
2023/01/12 2,321 2,321 2,299 2,301 9,600
2023/01/11 2,295 2,316 2,294 2,314 7,400
2023/01/10 2,297 2,300 2,270 2,271 13,900
2023/01/06 2,242 2,291 2,242 2,283 20,300
2023/01/05 2,240 2,259 2,231 2,248 16,100
2023/01/04 2,292 2,292 2,241 2,247 29,100

このページの先頭へ