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
2013/12/30 933 987 933 967 18,200
2013/12/27 928 935 911 935 8,900
2013/12/26 908 927 907 926 17,800
2013/12/25 910 911 903 910 20,900
2013/12/24 915 923 912 912 14,900
2013/12/20 905 912 905 912 10,700
2013/12/19 907 914 901 912 8,400
2013/12/18 905 920 900 906 36,900
2013/12/17 926 926 912 914 24,900
2013/12/16 947 947 920 926 20,600
2013/12/13 950 953 943 948 10,300
2013/12/12 950 950 941 946 11,300
2013/12/11 974 974 950 950 30,900
2013/12/10 952 959 948 949 8,800
2013/12/09 943 952 942 948 10,400
2013/12/06 958 970 940 951 14,800
2013/12/05 954 989 945 958 47,000
2013/12/04 948 950 937 938 18,800
2013/12/03 950 950 947 948 9,700
2013/12/02 945 950 943 949 6,800
2013/11/29 950 955 939 940 30,800
2013/11/28 970 974 950 960 19,800
2013/11/27 961 970 961 961 10,000
2013/11/26 970 975 960 970 16,800
2013/11/25 981 985 981 983 5,600
2013/11/22 1,000 1,000 970 980 21,200
2013/11/21 999 1,010 988 995 9,500
2013/11/20 998 998 988 992 5,100
2013/11/19 998 998 988 988 8,300
2013/11/18 987 998 987 998 15,600
2013/11/15 984 994 980 985 19,900
2013/11/14 980 983 970 977 11,900
2013/11/13 976 993 968 974 12,300
2013/11/12 955 980 951 972 15,400
2013/11/11 1,004 1,006 951 954 50,400
2013/11/08 988 1,046 973 989 120,000
2013/11/07 941 950 941 943 3,200
2013/11/06 936 946 936 941 2,300
2013/11/05 940 946 940 944 3,700
2013/11/01 972 974 952 952 4,400
2013/10/31 967 974 958 971 3,200
2013/10/30 976 977 973 974 1,100
2013/10/29 980 986 972 978 3,800
2013/10/28 994 994 987 992 1,800
2013/10/25 998 998 976 980 7,000
2013/10/24 970 978 965 974 4,700
2013/10/23 952 1,005 952 980 28,700
2013/10/22 939 960 939 951 8,800
2013/10/21 932 939 932 934 5,700
2013/10/18 934 934 932 933 3,000
2013/10/17 930 934 929 930 7,200
2013/10/16 931 934 921 928 3,400
2013/10/15 947 947 932 934 7,700
2013/10/11 930 945 930 938 3,800
2013/10/10 933 948 911 940 11,100
2013/10/09 888 909 874 899 9,800
2013/10/08 888 896 881 896 8,200
2013/10/07 922 922 878 887 26,200
2013/10/04 930 930 921 922 5,700
2013/10/03 925 930 923 925 3,500
2013/10/02 942 943 922 930 8,000
2013/10/01 947 954 943 945 6,800
2013/09/30 965 965 930 955 11,400
2013/09/27 978 978 961 967 6,700
2013/09/26 974 990 970 980 11,500
2013/09/25 962 979 952 974 9,100
2013/09/24 958 971 954 964 5,800
2013/09/20 951 980 951 973 8,000
2013/09/19 945 950 945 948 6,900
2013/09/18 939 947 939 945 4,500
2013/09/17 944 950 931 938 9,300
2013/09/13 944 948 931 937 5,800
2013/09/12 962 962 931 950 6,800
2013/09/11 959 968 959 961 5,800
2013/09/10 958 965 955 957 7,600
2013/09/09 942 955 937 953 7,900
2013/09/06 944 944 930 930 3,400
2013/09/05 940 945 935 943 6,100
2013/09/04 925 933 919 933 6,100
2013/09/03 923 927 918 919 8,200
2013/09/02 925 928 910 910 9,500
2013/08/30 930 935 923 928 5,800
2013/08/29 927 935 927 935 5,200
2013/08/28 925 931 921 927 13,700
2013/08/27 946 955 945 955 3,200
2013/08/26 918 949 918 949 6,300
2013/08/23 919 925 918 918 5,100
2013/08/22 935 938 915 918 24,800
2013/08/21 955 955 937 939 5,700
2013/08/20 969 969 958 958 3,400
2013/08/19 966 979 963 970 4,700
2013/08/16 972 972 964 966 2,500
2013/08/15 960 973 957 973 4,500
2013/08/14 964 970 960 965 2,400
2013/08/13 980 980 935 964 6,200
2013/08/12 961 973 937 958 11,400
2013/08/09 999 999 951 971 22,000
2013/08/08 1,000 1,017 999 1,000 44,100
2013/08/07 1,080 1,099 1,070 1,076 7,900
2013/08/06 1,080 1,086 1,075 1,080 1,400
2013/08/05 1,063 1,088 1,062 1,088 4,800
2013/08/02 1,040 1,069 1,040 1,069 7,600
2013/08/01 1,039 1,039 986 1,032 7,800
2013/07/31 1,035 1,040 1,032 1,035 3,000
2013/07/30 1,035 1,058 1,035 1,057 2,200
2013/07/29 1,080 1,082 973 1,065 16,200
2013/07/26 1,096 1,097 1,080 1,086 12,000
2013/07/25 1,108 1,110 1,092 1,098 9,500
2013/07/24 1,104 1,108 1,100 1,107 3,900
2013/07/23 1,100 1,109 1,100 1,104 2,900
2013/07/22 1,105 1,111 1,098 1,100 3,200
2013/07/19 1,108 1,113 1,092 1,098 18,100
2013/07/18 1,112 1,112 1,105 1,108 10,800
2013/07/17 1,100 1,112 1,100 1,105 8,600
2013/07/16 1,115 1,122 1,094 1,100 23,100
2013/07/12 1,093 1,101 1,092 1,092 8,700
2013/07/11 1,098 1,100 1,088 1,092 6,400
2013/07/10 1,099 1,100 1,075 1,087 17,100
2013/07/09 1,065 1,098 1,065 1,081 5,600
2013/07/08 1,109 1,109 1,080 1,080 15,000
2013/07/05 1,097 1,099 1,090 1,097 15,700
2013/07/04 1,060 1,097 1,060 1,097 22,700
2013/07/03 1,063 1,063 1,050 1,050 9,700
2013/07/02 1,050 1,054 1,028 1,051 17,800
2013/07/01 999 1,028 999 1,028 9,300
2013/06/28 993 998 977 991 14,200
2013/06/27 938 977 920 977 18,000
2013/06/26 985 1,003 911 938 33,900
2013/06/25 1,019 1,019 982 990 32,400
2013/06/24 1,061 1,080 1,030 1,030 17,200
2013/06/21 1,049 1,074 1,033 1,074 13,100
2013/06/20 1,089 1,090 1,078 1,079 8,800
2013/06/19 1,101 1,110 1,077 1,087 21,500
2013/06/18 1,092 1,106 1,089 1,097 43,300
2013/06/17 1,050 1,084 1,050 1,084 9,100
2013/06/14 1,049 1,078 1,049 1,064 19,900
2013/06/13 1,050 1,066 1,030 1,038 20,400
2013/06/12 1,058 1,090 1,030 1,080 34,900
2013/06/11 1,094 1,095 1,057 1,068 67,600
2013/06/10 1,051 1,130 1,051 1,128 9,100
2013/06/07 1,000 1,039 999 1,007 30,600
2013/06/06 1,101 1,110 1,050 1,074 24,800
2013/06/05 1,180 1,201 1,139 1,139 24,000
2013/06/04 1,088 1,180 1,070 1,150 20,200
2013/06/03 1,180 1,180 1,020 1,088 50,800
2013/05/31 1,193 1,243 1,193 1,204 8,200
2013/05/30 1,264 1,269 1,178 1,188 17,800
2013/05/29 1,239 1,318 1,215 1,265 26,400
2013/05/28 1,195 1,230 1,157 1,209 21,700
2013/05/27 1,221 1,221 1,151 1,219 23,000
2013/05/24 1,288 1,320 1,230 1,260 36,500
2013/05/23 1,350 1,350 1,222 1,288 63,500
2013/05/22 1,455 1,455 1,389 1,391 35,800
2013/05/21 1,508 1,529 1,453 1,485 18,800
2013/05/20 1,540 1,555 1,510 1,540 25,400
2013/05/17 1,447 1,577 1,447 1,570 44,700
2013/05/16 1,493 1,498 1,301 1,425 70,300
2013/05/15 1,579 1,579 1,445 1,480 43,400
2013/05/14 1,583 1,590 1,553 1,574 15,300
2013/05/13 1,600 1,610 1,510 1,583 47,200
2013/05/10 1,600 1,625 1,535 1,598 38,500
2013/05/09 1,505 1,593 1,481 1,585 36,900
2013/05/08 1,491 1,530 1,487 1,500 54,900
2013/05/07 1,470 1,497 1,470 1,486 30,700
2013/05/02 1,470 1,480 1,436 1,464 13,400
2013/05/01 1,415 1,465 1,415 1,424 12,000
2013/04/30 1,430 1,470 1,406 1,440 12,700
2013/04/26 1,410 1,440 1,400 1,440 12,500
2013/04/25 1,437 1,444 1,410 1,418 9,600
2013/04/24 1,450 1,460 1,414 1,438 15,600
2013/04/23 1,490 1,490 1,400 1,468 14,500
2013/04/22 1,500 1,500 1,447 1,475 42,400
2013/04/19 1,274 1,500 1,266 1,500 83,100
2013/04/18 1,291 1,296 1,264 1,274 7,800
2013/04/17 1,300 1,301 1,291 1,295 7,300
2013/04/16 1,253 1,298 1,252 1,298 9,100
2013/04/15 1,252 1,298 1,252 1,285 10,100
2013/04/12 1,290 1,320 1,260 1,304 21,100
2013/04/11 1,340 1,400 1,291 1,334 31,100
2013/04/10 1,284 1,410 1,253 1,345 65,000
2013/04/09 1,240 1,284 1,190 1,284 47,700
2013/04/08 1,151 1,239 1,134 1,210 48,100
2013/04/05 1,135 1,139 1,100 1,138 30,100
2013/04/04 1,057 1,100 1,031 1,087 13,100
2013/04/03 1,084 1,130 1,056 1,087 22,800
2013/04/02 1,030 1,100 1,001 1,070 66,300
2013/04/01 1,200 1,200 1,049 1,101 42,900
2013/03/29 1,210 1,240 1,183 1,189 16,300
2013/03/28 1,200 1,244 1,180 1,240 33,100
2013/03/27 1,190 1,250 1,154 1,158 58,100
2013/03/27 1 -> 1.20 分割
2013/03/26 1,351 1,379 1,302 1,379 40,200
2013/03/25 1,400 1,409 1,350 1,370 81,800
2013/03/22 1,141 1,191 1,108 1,170 40,200
2013/03/21 1,146 1,150 1,131 1,143 12,200
2013/03/19 1,150 1,170 1,135 1,140 10,300
2013/03/18 1,170 1,170 1,131 1,135 18,300
2013/03/15 1,185 1,190 1,170 1,170 15,600
2013/03/14 1,150 1,199 1,125 1,175 32,700
2013/03/13 1,100 1,125 1,086 1,117 40,500
2013/03/12 1,079 1,091 1,050 1,066 31,300
2013/03/11 1,044 1,060 1,038 1,060 11,800
2013/03/08 1,040 1,040 1,020 1,028 13,200
2013/03/07 1,050 1,055 1,021 1,040 18,300
2013/03/06 1,010 1,055 997 1,032 32,000
2013/03/05 1,009 1,010 992 1,000 4,000
2013/03/04 1,000 1,011 985 998 14,200
2013/03/01 985 990 981 989 7,900
2013/02/28 981 999 980 991 9,400
2013/02/27 1,000 1,004 981 988 4,800
2013/02/26 990 1,000 980 1,000 9,600
2013/02/25 1,011 1,011 988 1,010 21,200
2013/02/22 1,009 1,009 971 1,008 19,700
2013/02/21 980 1,028 970 1,005 58,100
2013/02/20 915 999 903 967 61,400
2013/02/19 877 890 871 886 3,900
2013/02/18 877 886 857 886 6,600
2013/02/15 915 915 874 890 8,100
2013/02/14 890 904 889 904 13,100
2013/02/13 939 939 905 920 11,800
2013/02/12 940 942 916 940 19,000
2013/02/08 945 945 900 913 13,800
2013/02/07 940 940 923 936 16,300
2013/02/06 898 910 886 910 17,300
2013/02/05 879 884 865 878 4,800
2013/02/04 854 878 847 863 17,700
2013/02/01 860 860 840 840 19,200
2013/01/31 768 885 768 843 48,600
2013/01/30 779 780 778 779 3,200
2013/01/29 778 780 773 776 5,500
2013/01/28 779 780 766 779 8,700
2013/01/25 765 770 760 770 4,400
2013/01/24 770 770 768 769 600
2013/01/23 761 769 760 765 1,500
2013/01/22 780 780 762 762 16,700
2013/01/21 780 783 780 780 7,700
2013/01/18 785 788 773 775 11,600
2013/01/17 790 790 780 780 1,400
2013/01/16 785 790 781 790 5,000
2013/01/15 790 790 780 788 5,000
2013/01/11 789 790 780 789 5,200
2013/01/10 784 785 784 785 800
2013/01/09 790 790 783 790 2,200
2013/01/08 788 795 785 790 5,900
2013/01/07 777 785 777 785 3,400
2013/01/04 776 779 765 770 4,200

このページの先頭へ