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 |