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
2016/12/30 1,611 1,629 1,606 1,606 2,600
2016/12/29 1,562 1,611 1,562 1,611 4,900
2016/12/28 1,560 1,599 1,560 1,599 4,500
2016/12/27 1,551 1,593 1,551 1,560 7,600
2016/12/26 1,530 1,591 1,524 1,575 12,900
2016/12/22 1,627 1,646 1,540 1,570 26,000
2016/12/21 1,651 1,671 1,651 1,654 5,500
2016/12/20 1,734 1,741 1,678 1,685 17,600
2016/12/19 1,689 1,732 1,687 1,732 15,300
2016/12/16 1,675 1,698 1,658 1,698 19,800
2016/12/15 1,607 1,684 1,480 1,680 47,100
2016/12/14 1,732 1,733 1,625 1,630 24,600
2016/12/13 1,678 1,717 1,673 1,717 15,300
2016/12/12 1,713 1,725 1,610 1,694 25,800
2016/12/09 1,696 1,730 1,669 1,712 48,000
2016/12/08 1,647 1,694 1,631 1,676 42,100
2016/12/07 1,649 1,663 1,615 1,620 38,500
2016/12/06 1,620 1,649 1,604 1,635 25,500
2016/12/05 1,538 1,600 1,501 1,599 20,100
2016/12/02 1,477 1,550 1,477 1,522 34,000
2016/12/01 1,479 1,492 1,458 1,460 29,600
2016/11/30 1,480 1,480 1,457 1,480 26,400
2016/11/29 1,429 1,495 1,401 1,492 35,600
2016/11/28 1,325 1,427 1,325 1,427 35,500
2016/11/25 1,315 1,321 1,303 1,321 6,500
2016/11/24 1,311 1,322 1,310 1,317 7,500
2016/11/22 1,310 1,320 1,300 1,320 10,100
2016/11/21 1,300 1,315 1,300 1,315 6,300
2016/11/18 1,295 1,302 1,286 1,294 7,900
2016/11/17 1,292 1,299 1,280 1,283 3,800
2016/11/16 1,304 1,304 1,290 1,290 10,200
2016/11/15 1,300 1,304 1,300 1,304 3,700
2016/11/14 1,310 1,326 1,300 1,308 7,200
2016/11/11 1,258 1,328 1,250 1,316 20,800
2016/11/10 1,260 1,281 1,254 1,258 7,400
2016/11/09 1,240 1,288 1,240 1,240 23,400
2016/11/08 1,270 1,278 1,256 1,270 9,700
2016/11/07 1,252 1,280 1,251 1,270 4,700
2016/11/04 1,250 1,270 1,230 1,270 8,100
2016/11/02 1,290 1,295 1,253 1,265 13,700
2016/11/01 1,310 1,320 1,286 1,303 8,200
2016/10/31 1,325 1,325 1,310 1,310 4,200
2016/10/28 1,310 1,318 1,310 1,313 3,600
2016/10/27 1,302 1,317 1,302 1,311 2,700
2016/10/26 1,285 1,308 1,279 1,306 7,500
2016/10/25 1,342 1,342 1,301 1,311 8,500
2016/10/24 1,347 1,347 1,330 1,339 3,100
2016/10/21 1,340 1,341 1,330 1,340 8,200
2016/10/20 1,330 1,345 1,330 1,341 9,700
2016/10/19 1,346 1,346 1,327 1,334 5,600
2016/10/18 1,305 1,359 1,300 1,346 22,900
2016/10/17 1,319 1,320 1,303 1,313 12,900
2016/10/14 1,305 1,323 1,298 1,304 11,700
2016/10/13 1,296 1,328 1,280 1,311 25,900
2016/10/12 1,260 1,298 1,260 1,288 8,700
2016/10/11 1,259 1,270 1,244 1,260 9,200
2016/10/07 1,269 1,269 1,247 1,247 2,200
2016/10/06 1,246 1,278 1,246 1,265 12,100
2016/10/05 1,272 1,272 1,241 1,241 9,700
2016/10/04 1,275 1,275 1,210 1,236 10,100
2016/10/03 1,220 1,275 1,200 1,275 16,600
2016/09/30 1,224 1,228 1,221 1,221 2,000
2016/09/29 1,230 1,230 1,205 1,220 6,800
2016/09/28 1,229 1,230 1,220 1,228 4,100
2016/09/27 1,191 1,221 1,162 1,220 11,900
2016/09/26 1,227 1,249 1,200 1,218 8,100
2016/09/23 1,270 1,270 1,200 1,233 13,400
2016/09/21 1,274 1,274 1,250 1,260 8,200
2016/09/20 1,243 1,274 1,231 1,270 37,600
2016/09/16 1,218 1,233 1,200 1,211 9,600
2016/09/15 1,300 1,300 1,194 1,200 34,000
2016/09/14 1,160 1,439 1,159 1,292 139,000
2016/09/13 1,116 1,155 1,116 1,141 15,800
2016/09/12 1,096 1,114 1,082 1,114 4,900
2016/09/09 1,114 1,114 1,100 1,101 5,100
2016/09/08 1,106 1,110 1,100 1,100 21,200
2016/09/07 1,078 1,098 1,070 1,096 11,100
2016/09/06 1,070 1,079 1,050 1,066 6,200
2016/09/05 1,078 1,078 1,070 1,070 3,600
2016/09/02 1,075 1,075 1,075 1,075 1,600
2016/09/01 1,064 1,070 1,054 1,066 2,600
2016/08/31 1,056 1,061 1,056 1,061 700
2016/08/29 1,054 1,064 1,054 1,062 2,100
2016/08/26 1,063 1,064 1,051 1,052 1,600
2016/08/24 1,047 1,064 1,047 1,054 4,800
2016/08/23 1,049 1,063 1,047 1,060 1,600
2016/08/22 1,070 1,070 1,052 1,061 700
2016/08/19 1,074 1,074 1,057 1,070 2,800
2016/08/18 1,076 1,076 1,053 1,060 5,300
2016/08/17 1,046 1,073 1,045 1,073 7,400
2016/08/16 1,043 1,044 1,030 1,042 5,200
2016/08/15 1,042 1,042 1,025 1,026 10,200
2016/08/12 1,044 1,044 1,030 1,030 1,300
2016/08/10 1,041 1,042 1,041 1,042 1,000
2016/08/09 1,017 1,045 1,017 1,036 2,700
2016/08/08 1,013 1,020 1,011 1,011 3,500
2016/08/05 1,025 1,034 1,021 1,028 700
2016/08/04 1,025 1,030 1,017 1,017 7,100
2016/08/03 1,006 1,021 1,006 1,019 1,200
2016/08/02 1,010 1,023 1,010 1,020 2,800
2016/08/01 1,005 1,015 1,005 1,012 1,700
2016/07/29 1,005 1,005 1,003 1,005 1,000
2016/07/28 1,020 1,020 1,002 1,008 3,100
2016/07/27 1,020 1,021 1,020 1,020 900
2016/07/26 1,020 1,020 1,005 1,019 2,400
2016/07/25 1,020 1,020 1,015 1,018 7,800
2016/07/22 1,020 1,020 1,011 1,011 1,700
2016/07/21 1,026 1,033 1,021 1,021 2,300
2016/07/20 1,041 1,041 1,030 1,030 1,600
2016/07/19 1,044 1,044 1,031 1,040 23,100
2016/07/15 1,006 1,015 1,006 1,015 3,800
2016/07/14 1,011 1,015 1,010 1,012 3,900
2016/07/13 1,010 1,015 1,007 1,011 5,700
2016/07/12 1,010 1,010 1,005 1,008 4,600
2016/07/11 1,004 1,008 1,000 1,008 5,000
2016/07/08 1,010 1,010 999 1,000 6,200
2016/07/07 1,003 1,005 1,002 1,005 1,600
2016/07/06 1,006 1,018 1,000 1,005 7,800
2016/07/05 1,004 1,020 1,004 1,020 3,100
2016/07/04 1,012 1,015 1,009 1,015 4,400
2016/07/01 1,000 1,009 999 1,006 2,900
2016/06/30 1,002 1,007 1,002 1,002 1,400
2016/06/29 1,000 1,005 1,000 1,003 1,700
2016/06/28 1,000 1,009 1,000 1,009 500
2016/06/27 1,000 1,000 1,000 1,000 900
2016/06/24 1,011 1,036 973 1,000 16,300
2016/06/23 1,026 1,027 1,011 1,023 2,200
2016/06/22 1,035 1,035 1,017 1,030 2,200
2016/06/21 1,040 1,040 1,033 1,039 700
2016/06/20 1,021 1,021 1,020 1,021 2,200
2016/06/17 1,041 1,041 1,012 1,019 3,100
2016/06/16 1,049 1,049 1,020 1,020 6,400
2016/06/15 1,038 1,042 1,037 1,042 4,500
2016/06/14 1,020 1,040 1,020 1,033 5,900
2016/06/13 1,053 1,055 1,032 1,033 8,600
2016/06/10 1,051 1,058 1,050 1,053 8,300
2016/06/09 1,038 1,060 1,038 1,051 5,200
2016/06/08 1,027 1,060 1,027 1,038 15,800
2016/06/07 1,030 1,030 1,024 1,027 6,900
2016/06/06 1,015 1,019 1,001 1,015 8,900
2016/06/03 1,024 1,024 1,013 1,015 5,300
2016/06/02 1,032 1,034 1,024 1,024 3,000
2016/06/01 1,034 1,036 1,031 1,031 1,900
2016/05/31 1,045 1,045 1,034 1,034 1,900
2016/05/30 1,032 1,046 1,032 1,037 3,400
2016/05/27 1,034 1,041 1,033 1,037 800
2016/05/26 1,035 1,037 1,035 1,037 400
2016/05/25 1,033 1,040 1,033 1,040 3,700
2016/05/24 1,025 1,040 1,025 1,038 2,200
2016/05/23 1,024 1,033 1,024 1,032 3,300
2016/05/20 1,052 1,052 1,028 1,042 4,700
2016/05/19 1,042 1,049 1,041 1,047 2,500
2016/05/18 1,086 1,086 1,041 1,042 10,000
2016/05/17 1,089 1,089 1,056 1,072 3,500
2016/05/16 1,080 1,090 1,070 1,090 6,200
2016/05/13 1,063 1,078 1,060 1,078 10,100
2016/05/12 1,055 1,064 1,040 1,063 6,800
2016/05/11 1,063 1,066 1,063 1,064 1,400
2016/05/10 1,063 1,065 1,055 1,065 3,300
2016/05/09 1,039 1,065 1,039 1,063 3,600
2016/05/06 1,049 1,064 1,049 1,064 2,700
2016/05/02 1,050 1,050 1,023 1,049 1,900
2016/04/28 1,056 1,057 1,050 1,053 5,100
2016/04/27 1,056 1,056 1,055 1,055 500
2016/04/26 1,069 1,069 1,055 1,065 1,400
2016/04/25 1,069 1,075 1,069 1,075 1,900
2016/04/22 1,070 1,070 1,055 1,068 1,400
2016/04/21 1,070 1,070 1,063 1,070 2,500
2016/04/20 1,068 1,070 1,057 1,070 3,900
2016/04/19 1,050 1,069 1,050 1,066 2,800
2016/04/18 1,050 1,050 1,032 1,050 3,900
2016/04/15 1,069 1,069 1,050 1,061 10,100
2016/04/14 1,069 1,069 1,050 1,053 4,000
2016/04/13 1,050 1,052 1,049 1,052 8,000
2016/04/12 1,070 1,085 1,008 1,050 12,400
2016/04/11 1,030 1,094 1,022 1,070 24,300
2016/04/08 980 1,023 980 1,023 4,200
2016/04/07 997 1,010 996 996 2,100
2016/04/06 1,000 1,001 975 997 7,500
2016/04/05 1,010 1,012 1,001 1,001 4,000
2016/04/04 1,010 1,018 1,006 1,006 9,200
2016/04/01 1,025 1,025 1,006 1,006 3,800
2016/03/31 1,009 1,015 1,009 1,011 2,000
2016/03/30 1,010 1,015 1,001 1,007 4,400
2016/03/29 1,007 1,010 1,002 1,010 900
2016/03/28 1,030 1,034 1,012 1,017 3,500
2016/03/25 1,028 1,030 1,011 1,030 3,100
2016/03/24 1,021 1,028 1,019 1,028 2,300
2016/03/23 1,020 1,024 1,016 1,020 2,000
2016/03/22 1,015 1,025 1,002 1,015 8,200
2016/03/18 1,017 1,017 1,010 1,010 3,800
2016/03/17 1,017 1,018 1,001 1,001 1,700
2016/03/16 1,004 1,010 1,000 1,000 1,800
2016/03/15 993 1,000 992 1,000 3,100
2016/03/14 975 990 974 978 3,500
2016/03/11 967 967 952 965 2,900
2016/03/10 955 967 955 967 600
2016/03/09 950 950 945 945 1,800
2016/03/08 957 957 951 951 1,600
2016/03/07 972 972 952 971 1,800
2016/03/04 960 966 950 962 5,800
2016/03/03 978 978 970 973 1,700
2016/03/02 960 988 960 963 9,400
2016/03/01 938 960 937 959 2,900
2016/02/29 944 958 937 957 2,900
2016/02/26 957 961 930 941 3,500
2016/02/25 939 941 939 941 300
2016/02/24 922 934 922 928 2,500
2016/02/23 946 954 940 952 2,600
2016/02/22 926 948 920 947 900
2016/02/19 950 950 903 941 16,700
2016/02/18 928 948 928 940 5,400
2016/02/17 942 943 906 919 3,000
2016/02/16 900 929 891 927 5,000
2016/02/15 900 908 873 898 6,200
2016/02/12 875 889 840 846 16,700
2016/02/10 965 965 922 925 8,800
2016/02/09 980 988 941 950 13,300
2016/02/08 992 1,006 982 993 13,700
2016/02/05 999 1,005 979 982 3,700
2016/02/04 1,001 1,019 993 1,009 7,500
2016/02/03 1,000 1,000 988 990 9,500
2016/02/02 1,024 1,027 998 1,001 5,700
2016/02/01 1,000 1,015 1,000 1,013 1,600
2016/01/29 993 1,007 985 996 4,200
2016/01/28 995 995 990 994 2,100
2016/01/27 1,000 1,007 998 999 2,000
2016/01/26 996 996 981 990 6,700
2016/01/25 997 1,008 985 996 11,100
2016/01/22 971 1,000 971 997 11,100
2016/01/21 1,000 1,000 980 986 7,700
2016/01/20 1,018 1,018 995 1,000 4,900
2016/01/19 1,001 1,017 1,001 1,007 2,300
2016/01/18 1,005 1,030 1,005 1,007 5,900
2016/01/15 1,046 1,047 1,027 1,028 700
2016/01/14 1,024 1,037 1,012 1,037 3,400
2016/01/13 1,016 1,049 1,016 1,037 5,800
2016/01/12 1,052 1,052 1,006 1,012 8,700
2016/01/08 1,077 1,077 1,050 1,067 3,700
2016/01/07 1,080 1,080 1,052 1,057 3,700
2016/01/06 1,070 1,080 1,070 1,071 2,700
2016/01/05 1,061 1,074 1,053 1,068 2,300
2016/01/04 1,082 1,095 1,072 1,075 3,200

このページの先頭へ