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

酉島製作所(6363)の株価時系列情報

酉島製作所(6363)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
2024/03/28 2,801 2,878 2,782 2,812 107,000
2024/03/27 2,801 2,870 2,771 2,837 103,200
2024/03/26 2,793 2,838 2,789 2,801 86,200
2024/03/25 2,793 2,868 2,785 2,807 109,400
2024/03/22 2,739 2,812 2,732 2,794 124,300
2024/03/21 2,752 2,753 2,708 2,721 73,300
2024/03/19 2,671 2,711 2,643 2,702 79,500
2024/03/18 2,661 2,692 2,649 2,667 62,700
2024/03/15 2,629 2,689 2,617 2,650 172,900
2024/03/14 2,627 2,627 2,576 2,614 65,800
2024/03/13 2,650 2,662 2,605 2,632 94,200
2024/03/12 2,599 2,615 2,548 2,606 156,200
2024/03/11 2,687 2,687 2,602 2,621 189,000
2024/03/08 2,668 2,784 2,650 2,748 181,500
2024/03/07 2,820 2,830 2,705 2,718 138,100
2024/03/06 2,756 2,827 2,756 2,810 109,900
2024/03/05 2,705 2,775 2,680 2,770 96,500
2024/03/04 2,800 2,800 2,721 2,729 139,400
2024/03/01 2,817 2,820 2,742 2,761 168,800
2024/02/29 2,743 2,841 2,743 2,835 213,000
2024/02/28 2,721 2,756 2,692 2,742 148,600
2024/02/27 2,698 2,744 2,680 2,732 147,800
2024/02/26 2,580 2,698 2,580 2,696 298,300
2024/02/22 2,552 2,569 2,535 2,552 103,700
2024/02/21 2,513 2,548 2,501 2,530 88,100
2024/02/20 2,500 2,549 2,495 2,527 83,800
2024/02/19 2,504 2,505 2,453 2,500 105,700
2024/02/16 2,455 2,539 2,445 2,522 183,900
2024/02/15 2,551 2,570 2,411 2,475 222,500
2024/02/14 2,500 2,500 2,450 2,489 129,900
2024/02/13 2,485 2,543 2,481 2,532 121,800
2024/02/09 2,498 2,514 2,457 2,464 85,400
2024/02/08 2,487 2,502 2,447 2,488 123,700
2024/02/07 2,520 2,526 2,489 2,495 139,800
2024/02/06 2,543 2,550 2,518 2,518 84,800
2024/02/05 2,538 2,559 2,524 2,547 113,300
2024/02/02 2,545 2,551 2,485 2,507 113,600
2024/02/01 2,523 2,538 2,485 2,531 126,000
2024/01/31 2,500 2,544 2,493 2,543 138,000
2024/01/30 2,510 2,521 2,486 2,499 134,700
2024/01/29 2,474 2,491 2,459 2,484 130,000
2024/01/26 2,434 2,460 2,425 2,436 146,000
2024/01/25 2,397 2,467 2,397 2,465 124,000
2024/01/24 2,391 2,409 2,376 2,397 117,100
2024/01/23 2,415 2,429 2,393 2,396 124,000
2024/01/22 2,371 2,414 2,370 2,414 138,900
2024/01/19 2,369 2,369 2,323 2,329 73,600
2024/01/18 2,335 2,370 2,330 2,343 79,000
2024/01/17 2,335 2,414 2,325 2,326 122,100
2024/01/16 2,366 2,368 2,330 2,350 97,300
2024/01/15 2,295 2,360 2,290 2,348 115,000
2024/01/12 2,335 2,336 2,284 2,297 115,100
2024/01/11 2,360 2,368 2,312 2,324 141,800
2024/01/10 2,329 2,353 2,314 2,340 123,100
2024/01/09 2,300 2,333 2,289 2,315 79,900
2024/01/05 2,270 2,316 2,270 2,280 125,000
2024/01/04 2,263 2,275 2,223 2,258 103,000
2023/12/29 2,234 2,256 2,219 2,256 88,600
2023/12/28 2,198 2,240 2,198 2,235 57,800
2023/12/27 2,225 2,246 2,216 2,236 87,200
2023/12/26 2,191 2,205 2,182 2,198 84,200
2023/12/25 2,225 2,225 2,189 2,191 50,900
2023/12/22 2,191 2,209 2,162 2,208 87,200
2023/12/21 2,131 2,156 2,127 2,145 77,400
2023/12/20 2,200 2,205 2,163 2,163 86,100
2023/12/19 2,167 2,191 2,156 2,191 105,800
2023/12/18 2,170 2,172 2,117 2,134 79,000
2023/12/15 2,186 2,200 2,153 2,168 102,700
2023/12/14 2,241 2,241 2,136 2,157 134,000
2023/12/13 2,242 2,263 2,218 2,224 127,700
2023/12/12 2,186 2,218 2,184 2,196 126,900
2023/12/11 2,155 2,174 2,126 2,147 87,300
2023/12/08 2,149 2,149 2,107 2,111 154,400
2023/12/07 2,231 2,233 2,165 2,167 126,400
2023/12/06 2,199 2,230 2,187 2,216 106,700
2023/12/05 2,220 2,241 2,178 2,180 180,200
2023/12/04 2,250 2,294 2,240 2,250 184,000
2023/12/01 2,210 2,239 2,203 2,215 152,600
2023/11/30 2,182 2,224 2,181 2,197 167,800
2023/11/29 2,133 2,171 2,128 2,165 141,100
2023/11/28 2,139 2,150 2,096 2,108 143,400
2023/11/27 2,155 2,200 2,129 2,169 210,600
2023/11/24 2,100 2,138 2,099 2,112 125,200
2023/11/22 2,023 2,099 2,014 2,099 202,000
2023/11/21 2,076 2,115 2,030 2,034 228,800
2023/11/20 2,060 2,095 2,023 2,030 253,900
2023/11/17 1,930 2,065 1,925 2,057 548,400
2023/11/16 1,877 1,932 1,841 1,898 141,900
2023/11/15 1,848 1,874 1,821 1,865 80,900
2023/11/14 1,864 1,872 1,819 1,835 86,600
2023/11/13 1,867 1,867 1,821 1,857 216,400
2023/11/10 1,930 1,945 1,891 1,945 109,700
2023/11/09 1,856 1,923 1,856 1,914 80,500
2023/11/08 1,897 1,907 1,858 1,876 78,000
2023/11/07 1,914 1,928 1,895 1,895 44,500
2023/11/06 1,922 1,932 1,912 1,930 79,500
2023/11/02 1,893 1,909 1,876 1,887 46,400
2023/11/01 1,909 1,931 1,875 1,888 85,200
2023/10/31 1,853 1,893 1,838 1,892 87,400
2023/10/30 1,872 1,886 1,853 1,865 82,300
2023/10/27 1,811 1,872 1,811 1,872 49,100
2023/10/26 1,819 1,851 1,801 1,809 70,600
2023/10/25 1,817 1,857 1,809 1,838 99,200
2023/10/24 1,780 1,793 1,740 1,787 71,000
2023/10/23 1,794 1,803 1,780 1,780 45,800
2023/10/20 1,787 1,804 1,778 1,794 57,200
2023/10/19 1,810 1,816 1,800 1,804 40,300
2023/10/18 1,839 1,846 1,814 1,843 35,300
2023/10/17 1,851 1,858 1,820 1,839 50,100
2023/10/16 1,857 1,857 1,801 1,809 116,500
2023/10/13 1,889 1,910 1,867 1,875 69,700
2023/10/12 1,897 1,905 1,880 1,896 99,200
2023/10/11 1,900 1,901 1,883 1,883 36,400
2023/10/10 1,898 1,902 1,879 1,892 65,400
2023/10/06 1,857 1,885 1,850 1,860 77,800
2023/10/05 1,818 1,855 1,805 1,847 100,100
2023/10/04 1,780 1,809 1,754 1,784 182,700
2023/10/03 1,880 1,880 1,830 1,833 139,900
2023/10/02 1,911 1,944 1,900 1,900 66,300
2023/09/29 1,915 1,932 1,889 1,902 81,300
2023/09/28 1,956 1,956 1,908 1,922 68,800
2023/09/27 1,940 1,963 1,914 1,961 63,400
2023/09/26 1,989 1,989 1,939 1,940 70,900
2023/09/25 1,975 1,994 1,961 1,989 56,500
2023/09/22 1,931 1,968 1,915 1,955 91,300
2023/09/21 1,933 1,968 1,931 1,944 63,700
2023/09/20 2,002 2,002 1,952 1,952 81,700
2023/09/19 1,988 2,007 1,971 2,007 82,700
2023/09/15 1,995 2,003 1,973 1,987 339,900
2023/09/14 2,012 2,029 1,991 2,002 103,700
2023/09/13 1,999 2,024 1,992 2,010 128,200
2023/09/12 2,010 2,011 1,977 1,994 88,000
2023/09/11 1,990 2,020 1,976 1,994 118,100
2023/09/08 1,970 1,984 1,955 1,964 94,600
2023/09/07 1,935 1,979 1,922 1,962 111,900
2023/09/06 1,971 1,974 1,935 1,935 103,600
2023/09/05 1,957 1,972 1,941 1,972 79,200
2023/09/04 1,920 1,965 1,920 1,955 166,200
2023/09/01 1,883 1,909 1,880 1,907 97,000
2023/08/31 1,865 1,909 1,865 1,899 119,800
2023/08/30 1,839 1,864 1,836 1,860 60,900
2023/08/29 1,865 1,868 1,839 1,839 33,500
2023/08/28 1,835 1,850 1,829 1,850 52,100
2023/08/25 1,800 1,826 1,795 1,820 48,200
2023/08/24 1,850 1,850 1,822 1,823 70,800
2023/08/23 1,804 1,844 1,793 1,844 91,700
2023/08/22 1,782 1,804 1,777 1,804 86,200
2023/08/21 1,765 1,771 1,751 1,761 66,400
2023/08/18 1,737 1,768 1,734 1,744 88,200
2023/08/17 1,805 1,805 1,732 1,763 140,700
2023/08/16 1,780 1,828 1,773 1,807 110,900
2023/08/15 1,789 1,798 1,766 1,790 108,200
2023/08/14 1,892 1,895 1,780 1,796 260,600
2023/08/10 1,759 1,770 1,731 1,770 157,700
2023/08/09 1,771 1,771 1,723 1,759 214,500
2023/08/08 1,800 1,808 1,770 1,776 153,900
2023/08/07 1,804 1,808 1,781 1,794 143,300
2023/08/04 1,818 1,829 1,794 1,821 85,400
2023/08/03 1,855 1,855 1,814 1,821 122,000
2023/08/02 1,884 1,895 1,872 1,878 58,500
2023/08/01 1,888 1,902 1,875 1,901 71,200
2023/07/31 1,896 1,911 1,877 1,888 102,700
2023/07/28 1,854 1,873 1,833 1,862 103,100
2023/07/27 1,876 1,891 1,861 1,889 75,800
2023/07/26 1,900 1,900 1,876 1,888 53,400
2023/07/25 1,915 1,915 1,885 1,904 51,700
2023/07/24 1,914 1,915 1,894 1,901 55,500
2023/07/21 1,888 1,903 1,871 1,890 63,300
2023/07/20 1,907 1,930 1,888 1,888 73,000
2023/07/19 1,889 1,906 1,870 1,906 109,800
2023/07/18 1,810 1,877 1,806 1,877 128,100
2023/07/14 1,802 1,803 1,765 1,778 102,300
2023/07/13 1,811 1,817 1,788 1,801 90,000
2023/07/12 1,866 1,869 1,812 1,812 87,000
2023/07/11 1,872 1,887 1,855 1,866 58,100
2023/07/10 1,862 1,878 1,852 1,856 105,200
2023/07/07 1,850 1,860 1,815 1,844 124,200
2023/07/06 1,898 1,909 1,853 1,865 140,700
2023/07/05 1,945 1,945 1,902 1,912 134,800
2023/07/04 1,960 1,962 1,935 1,945 133,200
2023/07/03 1,926 1,972 1,913 1,960 229,600
2023/06/30 1,934 1,940 1,877 1,897 258,400
2023/06/29 1,861 1,915 1,842 1,915 324,600
2023/06/28 1,757 1,785 1,754 1,781 92,500
2023/06/27 1,760 1,766 1,723 1,742 59,200
2023/06/26 1,758 1,795 1,741 1,742 147,900
2023/06/23 1,755 1,773 1,730 1,751 88,200
2023/06/22 1,736 1,753 1,730 1,739 72,000
2023/06/21 1,697 1,736 1,686 1,723 89,500
2023/06/20 1,711 1,720 1,700 1,718 43,500
2023/06/19 1,691 1,718 1,690 1,714 60,800
2023/06/16 1,704 1,707 1,673 1,686 110,800
2023/06/15 1,709 1,726 1,703 1,714 63,700
2023/06/14 1,707 1,716 1,699 1,709 64,700
2023/06/13 1,710 1,710 1,673 1,689 88,100
2023/06/12 1,680 1,710 1,670 1,700 104,000
2023/06/09 1,640 1,666 1,624 1,662 85,800
2023/06/08 1,631 1,672 1,630 1,639 132,200
2023/06/07 1,630 1,630 1,603 1,620 124,600
2023/06/06 1,603 1,620 1,585 1,615 61,700

このページの先頭へ