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

鈴茂器工(6405)の株価時系列情報

鈴茂器工(6405)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 1,180 1,196 1,151 1,188 51,000
2024/03/27 1,210 1,220 1,175 1,196 60,700
2024/03/26 1,200 1,225 1,199 1,210 60,900
2024/03/25 1,163 1,209 1,163 1,190 58,900
2024/03/22 1,140 1,165 1,136 1,163 45,700
2024/03/21 1,135 1,148 1,127 1,131 44,200
2024/03/19 1,119 1,128 1,116 1,128 33,700
2024/03/18 1,119 1,124 1,108 1,118 22,600
2024/03/15 1,109 1,111 1,100 1,108 11,900
2024/03/14 1,117 1,117 1,104 1,109 7,100
2024/03/13 1,115 1,116 1,104 1,109 10,600
2024/03/12 1,097 1,111 1,086 1,111 12,900
2024/03/11 1,115 1,115 1,090 1,097 27,400
2024/03/08 1,089 1,096 1,083 1,096 24,500
2024/03/07 1,085 1,093 1,082 1,085 15,000
2024/03/06 1,079 1,101 1,079 1,090 15,300
2024/03/05 1,085 1,100 1,080 1,098 22,300
2024/03/04 1,094 1,098 1,083 1,086 17,400
2024/03/01 1,090 1,110 1,090 1,094 20,900
2024/02/29 1,087 1,115 1,081 1,095 33,400
2024/02/28 1,073 1,095 1,069 1,082 41,400
2024/02/27 1,060 1,064 1,056 1,064 17,000
2024/02/26 1,070 1,070 1,055 1,060 20,500
2024/02/22 1,061 1,061 1,047 1,056 15,700
2024/02/21 1,057 1,058 1,047 1,053 7,400
2024/02/20 1,060 1,070 1,050 1,058 19,800
2024/02/19 1,040 1,050 1,040 1,050 24,600
2024/02/16 1,047 1,050 1,039 1,039 22,800
2024/02/15 1,060 1,060 1,047 1,047 29,300
2024/02/14 1,069 1,073 1,063 1,063 16,400
2024/02/13 1,062 1,073 1,062 1,069 17,200
2024/02/09 1,066 1,070 1,056 1,066 13,700
2024/02/08 1,058 1,069 1,053 1,058 13,800
2024/02/07 1,070 1,070 1,053 1,062 11,300
2024/02/06 1,060 1,072 1,052 1,072 22,300
2024/02/05 1,059 1,060 1,055 1,060 12,600
2024/02/02 1,072 1,075 1,057 1,063 15,800
2024/02/01 1,072 1,072 1,062 1,067 16,100
2024/01/31 1,051 1,069 1,051 1,069 32,900
2024/01/30 1,038 1,055 1,035 1,051 31,700
2024/01/29 1,049 1,049 1,031 1,031 37,700
2024/01/26 1,015 1,016 1,012 1,015 8,100
2024/01/25 1,018 1,018 1,011 1,016 11,300
2024/01/24 1,013 1,015 1,009 1,011 8,900
2024/01/23 1,015 1,015 1,009 1,013 18,900
2024/01/22 1,009 1,015 1,008 1,015 21,000
2024/01/19 1,008 1,013 1,005 1,012 13,200
2024/01/18 1,008 1,010 1,007 1,008 6,300
2024/01/17 1,008 1,010 1,007 1,008 14,200
2024/01/16 1,012 1,014 1,008 1,008 17,400
2024/01/15 1,007 1,012 1,007 1,011 18,400
2024/01/12 1,014 1,014 1,007 1,007 10,600
2024/01/11 1,010 1,014 1,010 1,010 13,200
2024/01/10 1,019 1,019 1,006 1,009 14,100
2024/01/09 1,019 1,019 1,005 1,017 20,800
2024/01/05 1,020 1,020 1,004 1,011 14,700
2024/01/04 999 1,018 999 1,015 15,700
2023/12/29 991 998 991 998 7,800
2023/12/28 990 996 988 996 10,900
2023/12/27 984 987 984 987 13,500
2023/12/26 984 987 983 984 13,300
2023/12/25 986 987 983 984 13,200
2023/12/22 990 991 987 987 5,900
2023/12/21 992 994 984 989 13,500
2023/12/20 994 994 988 992 10,400
2023/12/19 993 993 986 990 6,200
2023/12/18 999 999 985 988 17,800
2023/12/15 988 990 985 988 8,400
2023/12/14 989 990 985 986 7,200
2023/12/13 988 989 984 984 9,000
2023/12/12 986 989 986 988 8,600
2023/12/11 983 986 983 984 10,200
2023/12/08 986 988 983 983 20,000
2023/12/07 992 992 986 986 9,300
2023/12/06 987 990 986 990 13,500
2023/12/05 987 990 985 988 22,500
2023/12/04 990 991 986 987 26,600
2023/12/01 991 993 989 989 13,800
2023/11/30 990 993 989 991 17,300
2023/11/29 990 993 989 990 31,100
2023/11/28 996 996 989 993 31,500
2023/11/27 1,003 1,003 992 993 28,400
2023/11/24 1,000 1,002 998 999 12,700
2023/11/22 997 1,000 996 1,000 9,000
2023/11/21 999 1,000 997 999 13,100
2023/11/20 999 1,003 998 998 10,300
2023/11/17 997 1,000 996 1,000 10,300
2023/11/16 1,001 1,002 994 997 24,600
2023/11/15 1,040 1,040 996 1,000 39,800
2023/11/14 1,035 1,035 1,016 1,028 4,500
2023/11/13 1,011 1,034 1,006 1,034 12,600
2023/11/10 1,012 1,013 1,004 1,008 7,400
2023/11/09 1,007 1,008 1,001 1,008 4,600
2023/11/08 1,013 1,013 1,001 1,001 5,600
2023/11/07 1,007 1,014 1,005 1,005 6,100
2023/11/06 1,021 1,021 1,004 1,007 6,700
2023/11/02 1,002 1,004 1,000 1,004 11,800
2023/11/01 1,003 1,007 1,002 1,002 3,800
2023/10/31 1,006 1,006 998 1,006 8,400
2023/10/30 1,007 1,013 1,000 1,013 2,300
2023/10/27 1,002 1,009 999 1,007 13,500
2023/10/26 1,007 1,007 1,003 1,004 4,200
2023/10/25 1,015 1,015 1,005 1,010 5,100
2023/10/24 1,010 1,010 1,000 1,007 3,500
2023/10/23 1,018 1,018 1,001 1,010 6,500
2023/10/20 1,008 1,018 1,006 1,018 5,000
2023/10/19 1,000 1,009 998 1,009 11,000
2023/10/18 1,003 1,005 987 999 37,100
2023/10/17 1,007 1,014 1,001 1,005 15,000
2023/10/16 1,015 1,015 1,005 1,008 11,800
2023/10/13 1,027 1,027 1,003 1,015 11,200
2023/10/12 1,036 1,036 1,014 1,027 5,700
2023/10/11 1,040 1,040 1,018 1,028 4,900
2023/10/10 1,047 1,047 1,030 1,037 4,500
2023/10/06 1,033 1,038 1,031 1,034 1,000
2023/10/05 1,035 1,035 1,022 1,031 3,200
2023/10/04 1,028 1,030 1,000 1,012 22,000
2023/10/03 1,053 1,053 1,021 1,028 11,600
2023/10/02 1,051 1,061 1,047 1,053 4,500
2023/09/29 1,049 1,057 1,041 1,051 9,300
2023/09/28 1,060 1,060 1,036 1,055 2,600
2023/09/27 1,061 1,062 1,045 1,062 9,600
2023/09/26 1,063 1,063 1,055 1,058 5,300
2023/09/25 1,061 1,061 1,053 1,056 2,900
2023/09/22 1,056 1,063 1,053 1,057 3,000
2023/09/21 1,065 1,065 1,051 1,065 5,600
2023/09/20 1,069 1,069 1,055 1,064 3,500
2023/09/19 1,061 1,064 1,053 1,061 10,500
2023/09/15 1,065 1,072 1,061 1,061 6,900
2023/09/14 1,063 1,065 1,059 1,060 2,500
2023/09/13 1,057 1,065 1,056 1,058 2,700
2023/09/12 1,059 1,059 1,053 1,057 1,700
2023/09/11 1,052 1,056 1,052 1,055 1,000
2023/09/08 1,058 1,058 1,051 1,051 3,700
2023/09/07 1,066 1,066 1,059 1,062 3,500
2023/09/06 1,064 1,069 1,060 1,060 5,000
2023/09/05 1,060 1,063 1,051 1,063 7,600
2023/09/04 1,061 1,061 1,044 1,053 11,200
2023/09/01 1,056 1,057 1,044 1,057 5,200
2023/08/31 1,048 1,067 1,048 1,067 10,900
2023/08/30 1,048 1,048 1,040 1,046 8,200
2023/08/29 1,036 1,045 1,035 1,043 9,400
2023/08/28 1,036 1,036 1,028 1,034 8,000
2023/08/25 1,032 1,035 1,026 1,029 8,500
2023/08/24 1,038 1,038 1,025 1,031 10,500
2023/08/23 1,016 1,028 1,015 1,025 25,200
2023/08/22 1,019 1,022 1,012 1,021 11,200
2023/08/21 1,010 1,010 992 1,008 27,900
2023/08/18 1,027 1,028 1,012 1,013 29,200
2023/08/17 1,041 1,041 1,030 1,036 9,000
2023/08/16 1,053 1,059 1,035 1,045 13,000
2023/08/15 1,076 1,076 1,052 1,053 6,600
2023/08/14 1,037 1,067 1,026 1,060 44,500
2023/08/10 1,091 1,094 1,074 1,094 10,900
2023/08/09 1,085 1,085 1,071 1,083 7,600
2023/08/08 1,073 1,087 1,068 1,081 9,600
2023/08/07 1,083 1,083 1,064 1,073 15,700
2023/08/04 1,083 1,091 1,076 1,085 13,000
2023/08/03 1,102 1,103 1,091 1,097 11,300
2023/08/02 1,114 1,114 1,103 1,110 9,400
2023/08/01 1,109 1,112 1,106 1,109 4,900
2023/07/31 1,104 1,115 1,104 1,105 8,200
2023/07/28 1,106 1,110 1,100 1,103 6,600
2023/07/27 1,111 1,113 1,105 1,113 4,100
2023/07/26 1,117 1,117 1,106 1,108 6,900
2023/07/25 1,107 1,117 1,104 1,117 6,500
2023/07/24 1,102 1,115 1,097 1,110 8,200
2023/07/21 1,115 1,117 1,100 1,100 10,600
2023/07/20 1,109 1,117 1,104 1,115 8,900
2023/07/19 1,119 1,125 1,112 1,117 10,400
2023/07/18 1,141 1,141 1,102 1,110 24,000
2023/07/14 1,093 1,111 1,090 1,111 5,600
2023/07/13 1,111 1,111 1,087 1,092 8,300
2023/07/12 1,094 1,100 1,083 1,097 9,200
2023/07/11 1,097 1,104 1,080 1,080 12,600
2023/07/10 1,119 1,120 1,091 1,092 14,300
2023/07/07 1,088 1,116 1,083 1,111 18,600
2023/07/06 1,083 1,085 1,079 1,080 4,600
2023/07/05 1,092 1,092 1,070 1,080 5,500
2023/07/04 1,090 1,090 1,073 1,086 12,000
2023/07/03 1,061 1,094 1,061 1,087 15,500
2023/06/30 1,054 1,064 1,054 1,062 6,400
2023/06/29 1,061 1,069 1,051 1,054 17,300
2023/06/28 1,066 1,067 1,051 1,053 14,300
2023/06/27 1,068 1,068 1,050 1,054 10,800
2023/06/26 1,061 1,063 1,053 1,056 10,000
2023/06/23 1,083 1,083 1,050 1,060 25,800
2023/06/22 1,082 1,083 1,062 1,069 13,900
2023/06/21 1,059 1,086 1,056 1,082 11,900
2023/06/20 1,071 1,071 1,059 1,060 8,700
2023/06/19 1,071 1,071 1,056 1,060 12,500
2023/06/16 1,063 1,068 1,050 1,068 12,700
2023/06/15 1,056 1,063 1,045 1,061 16,300
2023/06/14 1,065 1,069 1,057 1,061 16,700
2023/06/13 1,074 1,074 1,062 1,069 11,200
2023/06/12 1,085 1,085 1,064 1,075 11,000
2023/06/09 1,092 1,102 1,085 1,085 15,900
2023/06/08 1,106 1,125 1,080 1,091 19,800
2023/06/07 1,095 1,142 1,079 1,104 78,100
2023/06/06 1,052 1,052 1,042 1,050 6,700

このページの先頭へ