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
2014/12/30 1,021 1,030 1,001 1,029 7,700
2014/12/29 1,018 1,025 1,011 1,021 6,000
2014/12/26 1,002 1,012 1,001 1,012 3,200
2014/12/25 1,009 1,015 1,000 1,008 7,100
2014/12/24 1,010 1,010 1,003 1,003 7,400
2014/12/22 1,002 1,010 997 1,002 5,700
2014/12/19 1,009 1,009 996 1,002 5,600
2014/12/18 1,005 1,014 1,000 1,000 8,800
2014/12/17 985 1,008 985 998 14,900
2014/12/16 982 985 976 985 4,000
2014/12/15 998 998 980 980 10,500
2014/12/12 974 997 974 997 14,200
2014/12/11 951 960 951 956 3,900
2014/12/10 956 972 956 956 11,000
2014/12/09 985 985 971 971 3,800
2014/12/08 997 997 985 985 1,700
2014/12/05 976 998 975 992 7,600
2014/12/04 987 996 981 983 6,200
2014/12/03 992 995 980 988 6,300
2014/12/02 976 992 976 992 5,300
2014/12/01 973 998 973 990 15,900
2014/11/28 965 974 963 974 4,600
2014/11/27 975 975 970 970 3,100
2014/11/26 965 965 953 959 7,900
2014/11/25 960 970 960 965 3,400
2014/11/21 960 965 955 965 1,400
2014/11/20 978 978 956 963 5,100
2014/11/19 966 975 966 972 2,400
2014/11/18 961 969 956 962 5,300
2014/11/17 956 957 952 954 2,300
2014/11/14 972 972 950 950 10,100
2014/11/13 990 992 975 977 8,900
2014/11/12 991 997 981 989 8,400
2014/11/11 980 998 980 990 14,100
2014/11/10 968 968 956 965 2,900
2014/11/07 955 976 955 963 3,100
2014/11/06 967 977 960 960 13,200
2014/11/05 951 970 951 960 5,500
2014/11/04 950 969 950 956 10,400
2014/10/31 933 948 920 948 10,600
2014/10/30 925 934 921 934 8,600
2014/10/29 922 931 922 925 2,800
2014/10/28 928 931 928 931 3,400
2014/10/27 928 932 928 930 2,900
2014/10/24 917 924 917 922 3,300
2014/10/23 915 922 915 915 2,300
2014/10/22 915 915 910 911 300
2014/10/21 920 921 910 910 4,500
2014/10/20 906 922 906 915 5,300
2014/10/17 901 908 901 903 7,300
2014/10/16 900 909 900 900 6,500
2014/10/15 900 909 890 900 5,200
2014/10/14 900 901 893 900 4,700
2014/10/10 900 903 897 902 7,100
2014/10/09 907 909 900 900 5,200
2014/10/08 895 904 895 903 4,600
2014/10/07 907 907 890 900 18,000
2014/10/06 915 925 905 907 26,900
2014/10/03 911 918 895 911 28,800
2014/10/02 930 931 910 910 25,900
2014/10/01 931 937 930 931 5,700
2014/09/30 939 948 931 945 5,600
2014/09/29 935 942 931 939 8,800
2014/09/26 926 935 925 931 6,500
2014/09/25 931 949 915 920 25,300
2014/09/24 946 950 925 930 33,000
2014/09/22 950 959 948 948 5,700
2014/09/19 947 960 939 951 7,100
2014/09/18 935 944 930 942 11,900
2014/09/17 942 942 929 936 15,100
2014/09/16 943 946 936 940 7,400
2014/09/12 946 947 934 942 14,500
2014/09/11 948 956 942 945 8,000
2014/09/10 950 950 937 940 13,400
2014/09/09 947 961 945 947 9,800
2014/09/08 983 992 940 942 37,300
2014/09/05 990 1,030 979 995 77,900
2014/09/04 950 950 930 940 6,200
2014/09/03 940 949 935 937 3,800
2014/09/02 937 937 932 933 4,500
2014/09/01 945 945 935 937 4,200
2014/08/29 951 951 940 945 3,000
2014/08/28 945 955 928 951 12,400
2014/08/27 947 951 942 945 3,500
2014/08/26 956 956 947 947 17,600
2014/08/25 950 959 950 951 2,600
2014/08/22 969 969 949 964 7,400
2014/08/21 963 963 951 953 5,800
2014/08/20 970 976 965 965 4,700
2014/08/19 958 974 958 960 2,000
2014/08/18 968 970 968 969 6,700
2014/08/15 954 958 948 955 12,600
2014/08/14 965 965 953 953 3,800
2014/08/13 963 966 957 957 7,100
2014/08/12 979 979 961 963 4,700
2014/08/11 990 990 972 972 2,400
2014/08/08 975 981 960 965 23,800
2014/08/07 1,028 1,030 1,000 1,030 10,800
2014/08/06 1,050 1,070 1,000 1,027 35,400
2014/08/05 991 991 964 965 3,500
2014/08/04 960 986 956 982 4,300
2014/08/01 953 965 953 955 2,600
2014/07/31 955 955 952 953 2,500
2014/07/30 970 973 956 960 3,600
2014/07/29 961 969 960 969 3,000
2014/07/28 960 980 960 964 4,800
2014/07/25 1,001 1,001 985 990 2,400
2014/07/24 1,001 1,001 1,000 1,001 2,000
2014/07/23 990 1,005 990 1,001 20,300
2014/07/22 982 1,010 980 995 5,200
2014/07/18 1,003 1,003 987 1,002 7,300
2014/07/17 994 1,005 993 1,005 1,900
2014/07/16 1,014 1,014 993 993 2,900
2014/07/15 1,009 1,009 1,001 1,002 1,900
2014/07/14 1,000 1,010 1,000 1,007 1,300
2014/07/11 1,002 1,002 982 999 6,500
2014/07/10 1,019 1,019 1,001 1,001 3,400
2014/07/09 1,041 1,041 1,001 1,013 9,000
2014/07/08 1,035 1,048 1,025 1,042 4,700
2014/07/07 1,057 1,057 1,032 1,040 2,400
2014/07/04 1,050 1,065 1,030 1,048 10,100
2014/07/03 1,050 1,068 1,045 1,046 3,400
2014/07/02 1,045 1,050 1,039 1,040 4,300
2014/07/01 1,059 1,060 1,033 1,039 4,400
2014/06/30 1,028 1,059 1,028 1,059 5,600
2014/06/27 1,032 1,049 1,030 1,045 8,700
2014/06/26 1,053 1,068 1,036 1,062 8,600
2014/06/25 1,074 1,084 1,051 1,068 28,800
2014/06/24 1,023 1,110 1,016 1,110 97,000
2014/06/23 985 1,070 980 1,023 48,900
2014/06/20 945 1,025 944 1,005 86,000
2014/06/19 940 943 929 929 3,800
2014/06/18 931 945 931 944 3,600
2014/06/17 925 948 920 940 5,400
2014/06/16 931 950 904 911 19,500
2014/06/13 968 968 916 931 19,900
2014/06/12 950 960 937 960 30,000
2014/06/11 908 945 908 926 33,600
2014/06/10 891 891 881 881 2,300
2014/06/09 885 896 885 890 3,800
2014/06/06 891 891 878 885 3,800
2014/06/05 888 892 880 892 5,400
2014/06/04 880 888 879 883 3,400
2014/06/03 875 879 873 879 4,400
2014/06/02 855 875 855 866 5,800
2014/05/30 861 862 851 855 6,300
2014/05/29 864 864 854 855 1,600
2014/05/28 863 867 857 863 1,700
2014/05/27 861 867 859 860 3,200
2014/05/26 864 872 857 870 2,200
2014/05/23 864 864 842 864 6,100
2014/05/22 863 867 851 857 2,900
2014/05/21 848 848 842 848 6,700
2014/05/20 860 860 851 852 4,000
2014/05/19 870 870 851 860 12,300
2014/05/16 870 870 861 870 8,800
2014/05/15 895 900 889 900 4,800
2014/05/14 903 903 896 900 2,500
2014/05/13 891 910 889 904 3,900
2014/05/12 889 891 877 877 6,700
2014/05/09 869 885 869 880 3,500
2014/05/08 888 889 871 872 4,100
2014/05/07 883 894 880 884 5,100
2014/05/02 877 883 877 883 1,600
2014/05/01 878 880 876 880 3,300
2014/04/30 885 885 876 876 1,900
2014/04/28 885 888 883 885 1,700
2014/04/25 892 895 885 885 3,300
2014/04/24 892 900 892 893 1,300
2014/04/23 908 908 895 895 3,500
2014/04/22 900 910 900 907 2,500
2014/04/21 894 898 888 898 1,700
2014/04/18 894 894 890 892 2,700
2014/04/17 883 887 883 887 1,600
2014/04/16 877 880 872 874 4,800
2014/04/15 870 877 869 877 3,200
2014/04/14 871 885 870 870 1,400
2014/04/11 880 880 861 871 14,000
2014/04/10 888 893 882 882 4,700
2014/04/09 892 892 886 886 5,600
2014/04/08 893 901 892 892 3,500
2014/04/07 914 914 892 900 2,100
2014/04/04 912 918 912 914 4,500
2014/04/03 908 910 904 904 5,100
2014/04/02 889 907 889 897 9,600
2014/04/01 890 892 885 887 2,900
2014/03/31 883 899 880 890 5,100
2014/03/28 875 884 870 882 6,000
2014/03/27 875 922 870 875 9,600
2014/03/26 888 894 882 890 8,200
2014/03/25 895 895 881 884 4,500
2014/03/24 886 893 884 891 5,400
2014/03/20 904 904 877 884 15,900
2014/03/19 915 915 902 904 5,800
2014/03/18 907 917 905 915 4,500
2014/03/17 914 915 901 901 9,500
2014/03/14 928 928 910 912 9,600
2014/03/13 929 945 929 931 1,300
2014/03/12 938 938 928 928 1,900
2014/03/11 944 944 930 933 1,100
2014/03/10 942 947 927 940 2,100
2014/03/07 954 954 940 940 1,300
2014/03/06 932 956 923 956 6,900
2014/03/05 937 937 929 932 1,400
2014/03/04 924 932 924 926 1,900
2014/03/03 949 949 923 931 5,400
2014/02/28 944 948 941 941 6,500
2014/02/27 944 946 941 945 4,600
2014/02/26 947 947 944 946 2,200
2014/02/25 958 958 945 946 5,700
2014/02/24 940 949 940 945 3,100
2014/02/21 940 950 940 950 4,900
2014/02/20 946 946 927 933 8,600
2014/02/19 946 950 944 946 5,900
2014/02/18 920 942 920 941 8,500
2014/02/17 913 930 913 922 8,900
2014/02/14 931 947 914 920 9,600
2014/02/13 961 961 919 929 9,200
2014/02/12 970 977 958 961 6,700
2014/02/10 950 957 942 950 4,300
2014/02/07 919 932 919 932 5,000
2014/02/06 910 928 902 923 13,900
2014/02/05 918 933 910 919 22,300
2014/02/04 910 937 902 903 26,200
2014/02/03 979 982 951 958 17,800
2014/01/31 1,016 1,030 990 995 8,900
2014/01/30 1,012 1,012 990 1,000 14,600
2014/01/29 1,017 1,030 1,013 1,013 8,200
2014/01/28 1,000 1,020 993 994 13,900
2014/01/27 990 1,025 960 997 43,500
2014/01/24 1,056 1,094 1,053 1,075 28,400
2014/01/23 1,120 1,160 1,111 1,131 32,100
2014/01/22 1,070 1,198 1,059 1,115 78,200
2014/01/21 1,010 1,090 1,004 1,053 44,900
2014/01/20 1,006 1,015 984 1,000 20,000
2014/01/17 1,000 1,015 995 1,005 22,500
2014/01/16 1,010 1,012 990 1,000 19,600
2014/01/15 980 997 980 995 12,700
2014/01/14 973 990 968 980 19,800
2014/01/10 968 974 962 974 11,500
2014/01/09 974 974 962 968 11,500
2014/01/08 969 974 965 969 15,700
2014/01/07 978 978 965 969 7,900
2014/01/06 971 976 960 965 24,800

このページの先頭へ