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

太平製作所(6342)の株価時系列情報

太平製作所(6342)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
2019/12/30 2,330 2,330 2,283 2,283 2,000
2019/12/27 2,223 2,230 2,223 2,230 300
2019/12/26 2,189 2,226 2,189 2,223 1,100
2019/12/25 2,200 2,220 2,200 2,220 200
2019/12/24 2,229 2,230 2,200 2,200 1,100
2019/12/23 2,249 2,249 2,229 2,229 2,600
2019/12/20 2,160 2,170 2,160 2,160 400
2019/12/19 2,159 2,160 2,159 2,160 300
2019/12/18 2,135 2,140 2,135 2,137 400
2019/12/17 2,124 2,126 2,124 2,126 200
2019/12/16 2,150 2,170 2,148 2,149 1,200
2019/12/13 2,140 2,150 2,140 2,148 1,600
2019/12/12 2,230 2,230 2,180 2,180 500
2019/12/11 2,200 2,230 2,200 2,230 1,000
2019/12/10 2,200 2,246 2,200 2,246 200
2019/12/09 2,274 2,274 2,223 2,224 1,800
2019/12/06 2,205 2,225 2,205 2,224 500
2019/12/05 2,178 2,238 2,178 2,204 5,100
2019/12/04 2,201 2,220 2,198 2,210 2,800
2019/12/03 2,209 2,244 2,209 2,235 900
2019/12/02 2,171 2,250 2,171 2,200 2,200
2019/11/29 2,200 2,200 2,171 2,171 800
2019/11/28 2,130 2,181 2,130 2,181 2,000
2019/11/27 2,091 2,110 2,077 2,090 1,500
2019/11/26 2,100 2,100 2,100 2,100 400
2019/11/25 2,090 2,090 2,084 2,090 400
2019/11/22 2,058 2,108 2,058 2,108 200
2019/11/21 2,030 2,066 2,030 2,052 1,500
2019/11/20 2,061 2,061 2,061 2,061 100
2019/11/19 2,100 2,110 2,100 2,110 800
2019/11/18 2,110 2,112 2,090 2,102 1,000
2019/11/15 2,118 2,120 2,104 2,110 800
2019/11/14 2,110 2,110 2,110 2,110 100
2019/11/13 2,089 2,093 2,085 2,085 600
2019/11/12 2,068 2,073 2,051 2,073 600
2019/11/11 2,060 2,109 2,040 2,040 2,400
2019/11/08 2,058 2,058 2,036 2,050 1,200
2019/11/07 2,060 2,060 2,060 2,060 200
2019/11/06 2,070 2,070 2,060 2,060 300
2019/11/05 2,084 2,084 2,038 2,038 400
2019/11/01 2,034 2,034 2,034 2,034 600
2019/10/31 2,061 2,064 2,060 2,064 800
2019/10/30 2,032 2,069 2,030 2,061 700
2019/10/29 1,995 2,012 1,990 2,012 1,800
2019/10/28 1,990 2,000 1,990 2,000 400
2019/10/25 1,980 1,990 1,980 1,980 300
2019/10/24 1,980 1,980 1,973 1,973 400
2019/10/23 1,971 1,986 1,971 1,986 200
2019/10/21 1,970 1,970 1,970 1,970 600
2019/10/18 1,954 1,954 1,954 1,954 100
2019/10/17 1,956 1,964 1,956 1,960 700
2019/10/16 1,996 1,996 1,956 1,956 400
2019/10/15 1,988 2,003 1,988 2,000 1,400
2019/10/11 1,950 1,950 1,950 1,950 100
2019/10/08 1,940 1,945 1,940 1,945 300
2019/10/07 1,972 1,972 1,972 1,972 100
2019/10/04 1,932 1,932 1,932 1,932 500
2019/10/03 1,932 1,932 1,932 1,932 100
2019/10/02 1,938 1,952 1,938 1,938 600
2019/10/01 1,978 1,978 1,978 1,978 100
2019/09/30 1,990 1,990 1,989 1,989 1,500
2019/09/27 1,961 1,992 1,959 1,990 500
2019/09/26 1,954 1,954 1,954 1,954 200
2019/09/25 1,994 1,994 1,994 1,994 400
2019/09/24 1,978 1,995 1,976 1,995 1,600
2019/09/20 1,968 1,969 1,968 1,969 300
2019/09/19 1,950 1,955 1,950 1,955 600
2019/09/18 1,913 1,949 1,886 1,949 700
2019/09/17 1,890 1,960 1,890 1,953 2,300
2019/09/13 1,894 1,894 1,860 1,861 700
2019/09/12 1,887 1,887 1,873 1,873 900
2019/09/11 1,830 1,850 1,830 1,847 3,500
2019/09/10 1,826 1,826 1,820 1,820 1,000
2019/09/09 1,812 1,818 1,812 1,818 200
2019/09/06 1,825 1,825 1,824 1,824 200
2019/09/05 1,838 1,838 1,830 1,830 300
2019/09/04 1,840 1,844 1,816 1,816 400
2019/09/03 1,810 1,810 1,810 1,810 100
2019/09/02 1,844 1,844 1,844 1,844 100
2019/08/30 1,873 1,873 1,836 1,860 600
2019/08/29 1,821 1,837 1,821 1,833 400
2019/08/28 1,821 1,821 1,821 1,821 300
2019/08/27 1,826 1,827 1,821 1,821 700
2019/08/26 1,805 1,848 1,805 1,826 2,000
2019/08/23 1,886 1,920 1,884 1,910 700
2019/08/22 1,898 1,898 1,881 1,881 200
2019/08/21 1,881 1,892 1,880 1,883 1,200
2019/08/20 1,871 1,880 1,869 1,874 1,900
2019/08/19 1,882 1,885 1,882 1,883 1,100
2019/08/16 1,895 1,899 1,873 1,880 500
2019/08/15 1,906 1,906 1,900 1,900 600
2019/08/13 1,981 1,981 1,980 1,980 300
2019/08/09 1,890 1,936 1,890 1,924 600
2019/08/08 1,913 1,913 1,913 1,913 200
2019/08/07 1,923 1,923 1,908 1,913 1,200
2019/08/06 1,952 1,952 1,952 1,952 500
2019/08/05 1,999 2,001 1,960 1,960 1,700
2019/08/02 1,972 1,981 1,972 1,981 600
2019/08/01 1,968 1,970 1,968 1,970 1,200
2019/07/31 1,980 1,980 1,968 1,971 1,600
2019/07/30 2,000 2,047 2,000 2,014 1,400
2019/07/29 1,998 2,005 1,998 2,001 800
2019/07/26 2,000 2,023 1,997 2,023 500
2019/07/25 2,000 2,011 1,998 2,011 700
2019/07/24 2,034 2,034 1,996 1,996 1,900
2019/07/23 2,022 2,039 2,019 2,039 1,100
2019/07/22 2,122 2,122 2,022 2,022 5,000
2019/07/19 2,069 2,069 2,042 2,042 1,100
2019/07/18 2,090 2,090 2,060 2,060 400
2019/07/17 2,111 2,111 2,087 2,090 2,200
2019/07/16 2,121 2,121 2,111 2,111 400
2019/07/12 2,100 2,134 2,100 2,134 700
2019/07/11 2,128 2,128 2,100 2,102 1,200
2019/07/10 2,120 2,120 2,111 2,120 1,300
2019/07/09 2,167 2,170 2,161 2,170 500
2019/07/08 2,157 2,167 2,157 2,167 600
2019/07/05 2,212 2,212 2,165 2,170 500
2019/07/04 2,212 2,217 2,206 2,217 1,100
2019/07/03 2,185 2,213 2,184 2,213 300
2019/07/02 2,250 2,250 2,200 2,226 1,500
2019/07/01 2,182 2,254 2,171 2,250 3,400
2019/06/28 2,132 2,139 2,132 2,132 4,000
2019/06/27 1,989 2,045 1,985 2,031 1,300
2019/06/26 1,963 2,000 1,963 1,981 1,500
2019/06/25 1,989 1,989 1,963 1,963 700
2019/06/24 1,963 1,994 1,960 1,984 1,300
2019/06/21 1,980 1,988 1,980 1,988 1,700
2019/06/20 1,980 1,980 1,980 1,980 3,500
2019/06/19 1,972 1,975 1,965 1,975 1,100
2019/06/18 1,970 1,976 1,970 1,976 200
2019/06/17 1,961 1,978 1,961 1,978 600
2019/06/14 1,955 1,969 1,955 1,969 200
2019/06/13 1,975 1,975 1,953 1,967 1,500
2019/06/12 1,970 1,970 1,951 1,951 200
2019/06/11 1,967 1,977 1,967 1,967 1,000
2019/06/10 1,936 1,949 1,936 1,949 400
2019/06/07 1,935 1,935 1,935 1,935 100
2019/06/06 1,960 1,960 1,960 1,960 100
2019/06/05 1,962 1,962 1,962 1,962 400
2019/06/04 1,933 1,933 1,900 1,922 1,400
2019/06/03 2,009 2,009 1,891 1,933 4,200
2019/05/31 2,109 2,109 2,109 2,109 200
2019/05/28 2,065 2,068 2,065 2,068 200
2019/05/27 2,038 2,038 2,002 2,015 700
2019/05/24 2,047 2,088 2,047 2,088 600
2019/05/23 2,110 2,138 2,110 2,138 600
2019/05/22 2,128 2,128 2,110 2,110 200
2019/05/21 2,133 2,133 2,111 2,133 1,200
2019/05/20 2,048 2,086 2,048 2,086 800
2019/05/17 1,971 2,000 1,971 2,000 300
2019/05/16 1,949 1,949 1,949 1,949 100
2019/05/15 1,996 2,086 1,905 1,910 1,400
2019/05/14 1,870 1,980 1,870 1,980 1,300
2019/05/13 1,999 2,000 1,950 1,950 1,700
2019/05/10 2,005 2,014 1,980 2,014 1,100
2019/05/09 2,100 2,100 2,005 2,005 3,700
2019/05/08 2,131 2,181 2,131 2,181 800
2019/05/07 2,210 2,210 2,210 2,210 900
2019/04/26 2,149 2,150 2,071 2,150 2,300
2019/04/25 2,087 2,117 2,087 2,117 700
2019/04/24 2,101 2,119 2,101 2,101 2,500
2019/04/23 2,101 2,154 2,100 2,101 2,400
2019/04/22 2,135 2,135 2,100 2,100 2,400
2019/04/19 2,165 2,165 2,150 2,150 300
2019/04/18 2,240 2,240 2,150 2,165 2,200
2019/04/17 2,190 2,209 2,172 2,190 1,000
2019/04/16 2,219 2,219 2,219 2,219 100
2019/04/15 2,240 2,240 2,192 2,197 500
2019/04/12 2,279 2,279 2,240 2,240 1,000
2019/04/11 2,172 2,249 2,172 2,249 3,300
2019/04/10 2,222 2,222 2,166 2,167 1,300
2019/04/08 2,186 2,198 2,170 2,198 1,200
2019/04/05 2,186 2,186 2,186 2,186 400
2019/04/04 2,136 2,174 2,127 2,174 1,800
2019/04/03 2,129 2,175 2,129 2,175 700
2019/04/02 2,178 2,183 2,130 2,130 4,300
2019/04/01 2,164 2,178 2,162 2,178 1,300
2019/03/29 2,156 2,209 2,127 2,150 4,800
2019/03/28 2,210 2,210 2,150 2,150 2,600
2019/03/27 2,256 2,260 2,201 2,201 500
2019/03/26 2,299 2,309 2,286 2,286 1,900
2019/03/25 2,305 2,305 2,281 2,281 2,400
2019/03/22 2,345 2,348 2,311 2,311 5,100
2019/03/20 2,324 2,356 2,324 2,333 1,700
2019/03/19 2,322 2,354 2,322 2,329 1,300
2019/03/18 2,413 2,458 2,301 2,322 5,200
2019/03/15 2,423 2,454 2,423 2,454 700
2019/03/14 2,508 2,508 2,425 2,439 3,500
2019/03/13 2,500 2,519 2,500 2,500 1,300
2019/03/12 2,487 2,529 2,470 2,500 2,900
2019/03/11 2,449 2,469 2,422 2,469 1,100
2019/03/08 2,471 2,499 2,425 2,435 2,500
2019/03/07 2,550 2,552 2,525 2,525 1,000
2019/03/06 2,575 2,580 2,537 2,550 2,100
2019/03/05 2,599 2,599 2,575 2,575 1,600
2019/03/04 2,619 2,619 2,590 2,599 2,100
2019/03/01 2,628 2,640 2,628 2,640 600
2019/02/28 2,634 2,639 2,587 2,630 1,500
2019/02/27 2,578 2,605 2,565 2,598 1,500
2019/02/26 2,653 2,669 2,593 2,596 8,000
2019/02/25 2,747 2,747 2,647 2,699 600
2019/02/22 2,625 2,698 2,625 2,698 1,400
2019/02/21 2,600 2,665 2,566 2,615 2,800
2019/02/20 2,663 2,675 2,620 2,634 4,300
2019/02/19 2,700 2,700 2,671 2,689 2,100
2019/02/18 2,702 2,757 2,702 2,707 1,200
2019/02/15 2,680 2,738 2,656 2,697 5,500
2019/02/14 2,859 2,859 2,796 2,840 2,100
2019/02/13 2,815 2,859 2,780 2,859 4,400
2019/02/12 2,902 2,902 2,680 2,681 10,000
2019/02/08 2,966 2,980 2,947 2,965 3,800
2019/02/07 2,985 3,005 2,980 3,000 1,200
2019/02/06 2,980 3,005 2,980 3,005 2,000
2019/02/05 3,030 3,030 2,977 2,985 4,200
2019/02/04 3,015 3,035 2,973 3,030 4,000
2019/02/01 3,065 3,070 2,996 3,015 4,100
2019/01/31 3,035 3,075 3,000 3,035 5,900
2019/01/30 3,020 3,040 2,985 3,005 5,600
2019/01/29 3,010 3,040 2,982 3,010 6,000
2019/01/28 3,180 3,190 2,959 2,991 27,700
2019/01/25 3,075 3,160 3,040 3,145 18,900
2019/01/24 3,055 3,100 3,000 3,085 12,800
2019/01/23 2,900 3,140 2,900 3,085 11,800
2019/01/22 2,950 3,020 2,860 2,936 10,200
2019/01/21 3,025 3,045 2,930 3,020 17,800
2019/01/18 2,775 2,824 2,760 2,824 10,600
2019/01/17 2,551 2,625 2,551 2,625 5,300
2019/01/16 2,530 2,541 2,505 2,539 1,700
2019/01/15 2,495 2,545 2,495 2,500 800
2019/01/11 2,480 2,480 2,441 2,460 500
2019/01/10 2,430 2,478 2,430 2,478 800
2019/01/09 2,510 2,588 2,510 2,551 3,200
2019/01/08 2,473 2,523 2,441 2,460 2,700
2019/01/07 2,331 2,331 2,323 2,323 800
2019/01/04 2,309 2,309 2,309 2,309 400

このページの先頭へ