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

昭和真空(6384)の株価時系列情報

昭和真空(6384)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 1,418 1,449 1,417 1,426 39,300
2024/03/27 1,485 1,500 1,485 1,493 25,000
2024/03/26 1,481 1,495 1,481 1,493 18,000
2024/03/25 1,488 1,492 1,478 1,488 17,200
2024/03/22 1,484 1,485 1,470 1,474 16,600
2024/03/21 1,471 1,482 1,470 1,479 13,000
2024/03/19 1,466 1,472 1,450 1,465 14,300
2024/03/18 1,460 1,473 1,458 1,466 10,800
2024/03/15 1,460 1,474 1,454 1,460 11,000
2024/03/14 1,477 1,477 1,465 1,470 3,700
2024/03/13 1,479 1,480 1,462 1,468 9,100
2024/03/12 1,455 1,474 1,450 1,474 15,500
2024/03/11 1,480 1,480 1,455 1,458 24,000
2024/03/08 1,479 1,510 1,479 1,485 35,900
2024/03/07 1,480 1,490 1,475 1,478 28,900
2024/03/06 1,470 1,478 1,463 1,478 15,400
2024/03/05 1,473 1,478 1,466 1,471 13,600
2024/03/04 1,465 1,470 1,460 1,467 9,700
2024/03/01 1,463 1,466 1,454 1,465 9,100
2024/02/29 1,463 1,466 1,454 1,461 5,500
2024/02/28 1,458 1,469 1,458 1,463 9,800
2024/02/27 1,446 1,462 1,446 1,457 6,200
2024/02/26 1,459 1,461 1,445 1,449 20,100
2024/02/22 1,450 1,460 1,446 1,459 11,600
2024/02/21 1,451 1,452 1,441 1,450 4,900
2024/02/20 1,443 1,446 1,440 1,441 9,500
2024/02/19 1,443 1,452 1,436 1,443 14,300
2024/02/16 1,430 1,446 1,425 1,443 6,600
2024/02/15 1,437 1,444 1,429 1,431 18,200
2024/02/14 1,431 1,439 1,425 1,437 11,300
2024/02/13 1,443 1,445 1,426 1,428 19,200
2024/02/09 1,449 1,458 1,440 1,448 9,100
2024/02/08 1,456 1,457 1,450 1,450 3,900
2024/02/07 1,452 1,455 1,441 1,455 7,400
2024/02/06 1,458 1,458 1,450 1,454 4,600
2024/02/05 1,468 1,468 1,453 1,458 11,600
2024/02/02 1,469 1,469 1,459 1,463 9,900
2024/02/01 1,473 1,473 1,459 1,469 8,000
2024/01/31 1,475 1,475 1,463 1,464 9,800
2024/01/30 1,469 1,470 1,460 1,461 5,700
2024/01/29 1,455 1,468 1,450 1,468 10,100
2024/01/26 1,449 1,453 1,445 1,449 7,900
2024/01/25 1,434 1,449 1,434 1,449 14,400
2024/01/24 1,428 1,432 1,423 1,432 9,200
2024/01/23 1,426 1,426 1,416 1,419 6,700
2024/01/22 1,411 1,421 1,411 1,419 10,900
2024/01/19 1,424 1,425 1,409 1,412 13,300
2024/01/18 1,422 1,422 1,414 1,417 4,900
2024/01/17 1,415 1,423 1,409 1,416 11,500
2024/01/16 1,410 1,412 1,404 1,410 4,100
2024/01/15 1,410 1,410 1,403 1,409 9,000
2024/01/12 1,419 1,419 1,408 1,408 10,200
2024/01/11 1,413 1,420 1,412 1,412 15,700
2024/01/10 1,403 1,410 1,399 1,410 19,900
2024/01/09 1,405 1,407 1,400 1,403 8,600
2024/01/05 1,400 1,406 1,399 1,399 10,200
2024/01/04 1,388 1,405 1,388 1,402 8,700
2023/12/29 1,381 1,387 1,376 1,387 7,700
2023/12/28 1,377 1,379 1,371 1,378 6,300
2023/12/27 1,360 1,368 1,357 1,367 21,500
2023/12/26 1,367 1,376 1,362 1,362 6,800
2023/12/25 1,370 1,377 1,364 1,367 12,800
2023/12/22 1,361 1,373 1,360 1,369 13,800
2023/12/21 1,373 1,373 1,368 1,371 13,400
2023/12/20 1,368 1,374 1,368 1,373 84,800
2023/12/19 1,373 1,374 1,367 1,374 28,900
2023/12/18 1,370 1,373 1,370 1,370 2,600
2023/12/15 1,370 1,373 1,368 1,373 6,800
2023/12/14 1,377 1,378 1,373 1,377 2,100
2023/12/13 1,376 1,383 1,376 1,381 2,300
2023/12/12 1,388 1,389 1,380 1,383 4,000
2023/12/11 1,377 1,387 1,375 1,375 3,300
2023/12/08 1,380 1,385 1,376 1,377 3,700
2023/12/07 1,388 1,389 1,380 1,380 6,900
2023/12/06 1,387 1,388 1,381 1,382 5,000
2023/12/05 1,390 1,390 1,384 1,387 2,500
2023/12/04 1,385 1,392 1,385 1,390 9,500
2023/12/01 1,390 1,391 1,385 1,385 4,100
2023/11/30 1,390 1,392 1,383 1,385 5,400
2023/11/29 1,390 1,393 1,387 1,388 6,700
2023/11/28 1,388 1,389 1,381 1,386 4,100
2023/11/27 1,384 1,389 1,383 1,385 5,900
2023/11/24 1,388 1,389 1,378 1,384 6,500
2023/11/22 1,382 1,388 1,377 1,388 2,300
2023/11/21 1,390 1,390 1,352 1,377 3,700
2023/11/20 1,391 1,391 1,384 1,390 2,700
2023/11/17 1,388 1,392 1,382 1,389 3,400
2023/11/16 1,387 1,389 1,379 1,388 2,400
2023/11/15 1,380 1,387 1,376 1,386 14,500
2023/11/14 1,370 1,379 1,370 1,375 12,300
2023/11/13 1,367 1,369 1,360 1,361 4,500
2023/11/10 1,350 1,369 1,350 1,369 5,500
2023/11/09 1,353 1,361 1,348 1,360 7,700
2023/11/08 1,356 1,360 1,354 1,354 2,100
2023/11/07 1,355 1,360 1,354 1,356 4,300
2023/11/06 1,370 1,370 1,353 1,355 5,700
2023/11/02 1,370 1,371 1,362 1,365 3,900
2023/11/01 1,366 1,371 1,366 1,366 3,800
2023/10/31 1,364 1,371 1,362 1,366 3,200
2023/10/30 1,360 1,361 1,358 1,361 5,800
2023/10/27 1,351 1,359 1,350 1,359 4,400
2023/10/26 1,350 1,350 1,344 1,345 3,200
2023/10/25 1,346 1,351 1,346 1,346 2,900
2023/10/24 1,341 1,349 1,323 1,346 11,500
2023/10/23 1,350 1,350 1,341 1,341 6,800
2023/10/20 1,349 1,350 1,344 1,348 4,400
2023/10/19 1,353 1,359 1,340 1,349 16,000
2023/10/18 1,360 1,360 1,352 1,360 6,400
2023/10/17 1,361 1,362 1,354 1,356 6,800
2023/10/16 1,365 1,365 1,356 1,356 6,000
2023/10/13 1,368 1,371 1,362 1,365 3,000
2023/10/12 1,364 1,368 1,362 1,364 4,300
2023/10/11 1,371 1,372 1,365 1,365 4,100
2023/10/10 1,372 1,380 1,370 1,370 7,400
2023/10/06 1,377 1,377 1,362 1,372 8,400
2023/10/05 1,356 1,390 1,356 1,362 6,200
2023/10/04 1,385 1,385 1,354 1,354 24,100
2023/10/03 1,400 1,400 1,386 1,386 7,300
2023/10/02 1,400 1,400 1,391 1,391 108,900
2023/09/29 1,401 1,401 1,392 1,392 4,400
2023/09/28 1,402 1,403 1,395 1,401 6,300
2023/09/27 1,403 1,403 1,398 1,403 4,200
2023/09/26 1,403 1,403 1,393 1,396 6,300
2023/09/25 1,401 1,401 1,393 1,401 12,400
2023/09/22 1,400 1,402 1,399 1,401 4,800
2023/09/21 1,401 1,405 1,400 1,401 3,800
2023/09/20 1,405 1,411 1,400 1,406 6,800
2023/09/19 1,403 1,408 1,401 1,408 12,600
2023/09/15 1,406 1,406 1,398 1,398 9,300
2023/09/14 1,402 1,406 1,400 1,400 6,400
2023/09/13 1,403 1,410 1,402 1,402 3,500
2023/09/12 1,409 1,410 1,402 1,402 5,200
2023/09/11 1,406 1,410 1,400 1,406 6,200
2023/09/08 1,401 1,406 1,399 1,406 4,100
2023/09/07 1,390 1,400 1,388 1,399 19,700
2023/09/06 1,387 1,391 1,385 1,387 8,300
2023/09/05 1,390 1,390 1,385 1,387 10,000
2023/09/04 1,382 1,391 1,382 1,390 8,600
2023/09/01 1,390 1,390 1,381 1,388 5,000
2023/08/31 1,388 1,389 1,380 1,388 7,200
2023/08/30 1,383 1,385 1,378 1,385 4,500
2023/08/29 1,373 1,382 1,370 1,382 4,500
2023/08/28 1,369 1,373 1,364 1,373 4,800
2023/08/25 1,364 1,368 1,361 1,368 2,500
2023/08/24 1,365 1,368 1,350 1,364 39,900
2023/08/23 1,373 1,374 1,367 1,370 3,900
2023/08/22 1,375 1,378 1,367 1,373 4,300
2023/08/21 1,374 1,375 1,367 1,375 4,600
2023/08/18 1,378 1,380 1,374 1,374 3,400
2023/08/17 1,387 1,387 1,374 1,377 8,600
2023/08/16 1,388 1,389 1,383 1,384 3,100
2023/08/15 1,389 1,389 1,382 1,386 3,200
2023/08/14 1,384 1,384 1,379 1,383 7,200
2023/08/10 1,380 1,386 1,367 1,379 33,800
2023/08/09 1,399 1,399 1,370 1,380 46,500
2023/08/08 1,424 1,425 1,420 1,425 3,900
2023/08/07 1,419 1,422 1,414 1,422 3,700
2023/08/04 1,418 1,418 1,409 1,411 4,200
2023/08/03 1,409 1,420 1,405 1,420 3,700
2023/08/02 1,420 1,420 1,403 1,406 12,200
2023/08/01 1,415 1,416 1,410 1,416 9,400
2023/07/31 1,412 1,416 1,410 1,413 3,400
2023/07/28 1,418 1,418 1,410 1,412 3,300
2023/07/27 1,425 1,425 1,412 1,415 6,600
2023/07/26 1,411 1,413 1,407 1,410 3,700
2023/07/25 1,410 1,414 1,409 1,413 4,700
2023/07/24 1,414 1,416 1,408 1,410 6,500
2023/07/21 1,405 1,414 1,404 1,408 5,300
2023/07/20 1,411 1,417 1,409 1,409 6,500
2023/07/19 1,410 1,417 1,410 1,411 1,600
2023/07/18 1,405 1,411 1,405 1,410 4,300
2023/07/14 1,405 1,420 1,405 1,405 2,400
2023/07/13 1,412 1,413 1,404 1,404 7,900
2023/07/12 1,419 1,429 1,405 1,411 7,000
2023/07/11 1,420 1,420 1,410 1,418 2,600
2023/07/10 1,414 1,418 1,400 1,418 4,100
2023/07/07 1,414 1,419 1,405 1,406 15,600
2023/07/06 1,410 1,440 1,409 1,415 8,600
2023/07/05 1,441 1,444 1,415 1,416 11,200
2023/07/04 1,440 1,446 1,439 1,442 2,600
2023/07/03 1,431 1,445 1,431 1,445 77,800
2023/06/30 1,424 1,429 1,419 1,429 4,300
2023/06/29 1,417 1,422 1,416 1,417 4,700
2023/06/28 1,410 1,416 1,410 1,414 2,700
2023/06/27 1,417 1,417 1,410 1,410 1,900
2023/06/26 1,412 1,415 1,410 1,415 2,300
2023/06/23 1,418 1,419 1,410 1,410 3,000
2023/06/22 1,420 1,420 1,411 1,417 4,100
2023/06/21 1,410 1,412 1,400 1,411 10,100
2023/06/20 1,410 1,410 1,400 1,401 2,500
2023/06/19 1,410 1,412 1,407 1,407 3,300
2023/06/16 1,405 1,415 1,403 1,405 3,800
2023/06/15 1,409 1,410 1,397 1,405 6,200
2023/06/14 1,403 1,411 1,398 1,398 7,900
2023/06/13 1,409 1,415 1,403 1,410 6,900
2023/06/12 1,400 1,404 1,399 1,400 8,500
2023/06/09 1,402 1,402 1,394 1,396 4,100
2023/06/08 1,402 1,403 1,393 1,399 2,700
2023/06/07 1,400 1,403 1,390 1,396 8,000
2023/06/06 1,404 1,404 1,394 1,394 7,300

このページの先頭へ