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
2017/12/29 2,581 2,582 2,543 2,548 9,900
2017/12/28 2,588 2,595 2,555 2,567 8,600
2017/12/27 2,577 2,590 2,560 2,580 7,300
2017/12/26 2,600 2,600 2,511 2,532 10,000
2017/12/25 2,545 2,603 2,545 2,600 18,300
2017/12/22 2,525 2,546 2,501 2,512 19,900
2017/12/21 2,595 2,595 2,553 2,568 22,800
2017/12/20 2,572 2,607 2,540 2,595 64,200
2017/12/19 2,354 2,395 2,344 2,389 9,100
2017/12/18 2,360 2,375 2,331 2,354 9,700
2017/12/15 2,370 2,370 2,336 2,352 3,400
2017/12/14 2,399 2,404 2,362 2,362 4,000
2017/12/13 2,421 2,433 2,375 2,386 12,700
2017/12/12 2,452 2,467 2,442 2,446 3,600
2017/12/11 2,389 2,480 2,389 2,450 10,400
2017/12/08 2,378 2,385 2,300 2,363 11,900
2017/12/07 2,371 2,373 2,355 2,368 8,300
2017/12/06 2,393 2,439 2,382 2,384 5,200
2017/12/05 2,402 2,424 2,360 2,393 6,100
2017/12/04 2,405 2,443 2,400 2,400 8,600
2017/12/01 2,450 2,476 2,415 2,415 7,900
2017/11/30 2,530 2,530 2,434 2,440 7,100
2017/11/29 2,532 2,556 2,471 2,479 9,600
2017/11/28 2,568 2,568 2,531 2,532 15,000
2017/11/27 2,535 2,545 2,507 2,530 16,900
2017/11/24 2,480 2,530 2,473 2,502 22,100
2017/11/22 2,524 2,578 2,480 2,480 27,400
2017/11/21 2,480 2,520 2,466 2,491 23,200
2017/11/20 2,414 2,493 2,390 2,473 22,400
2017/11/17 2,300 2,392 2,287 2,383 16,300
2017/11/16 2,300 2,315 2,201 2,251 20,000
2017/11/15 2,312 2,365 2,276 2,297 18,800
2017/11/14 2,382 2,382 2,256 2,309 52,600
2017/11/13 2,423 2,470 2,332 2,382 78,400
2017/11/10 2,664 2,687 2,657 2,673 9,500
2017/11/09 2,633 2,724 2,623 2,707 72,700
2017/11/08 2,644 2,649 2,610 2,628 6,500
2017/11/07 2,633 2,638 2,617 2,637 3,600
2017/11/06 2,617 2,642 2,604 2,633 5,100
2017/11/02 2,647 2,650 2,588 2,599 9,200
2017/11/01 2,660 2,678 2,632 2,646 10,300
2017/10/31 2,615 2,679 2,611 2,660 16,600
2017/10/30 2,597 2,599 2,574 2,595 8,500
2017/10/27 2,555 2,576 2,550 2,576 6,100
2017/10/26 2,521 2,543 2,520 2,540 3,500
2017/10/25 2,581 2,581 2,526 2,526 7,600
2017/10/24 2,574 2,574 2,538 2,561 5,000
2017/10/23 2,560 2,601 2,518 2,524 13,900
2017/10/20 2,556 2,570 2,518 2,540 4,500
2017/10/19 2,522 2,544 2,521 2,525 6,100
2017/10/18 2,516 2,548 2,504 2,543 8,000
2017/10/17 2,566 2,584 2,505 2,506 32,000
2017/10/16 2,602 2,606 2,578 2,580 7,100
2017/10/13 2,600 2,613 2,580 2,602 9,000
2017/10/12 2,603 2,632 2,600 2,600 5,200
2017/10/11 2,613 2,629 2,601 2,610 7,300
2017/10/10 2,630 2,665 2,601 2,622 7,400
2017/10/06 2,650 2,657 2,610 2,616 11,500
2017/10/05 2,701 2,701 2,649 2,649 13,100
2017/10/04 2,717 2,738 2,701 2,701 13,600
2017/10/03 2,701 2,733 2,682 2,712 22,100
2017/10/02 2,707 2,711 2,655 2,660 15,300
2017/09/29 2,685 2,717 2,630 2,700 30,800
2017/09/28 2,680 2,680 2,610 2,620 10,600
2017/09/27 2,608 2,689 2,608 2,662 8,100
2017/09/26 2,621 2,621 2,588 2,607 7,200
2017/09/25 2,621 2,645 2,617 2,617 6,300
2017/09/22 2,651 2,671 2,605 2,620 10,600
2017/09/21 2,678 2,697 2,658 2,691 14,700
2017/09/20 2,650 2,678 2,630 2,678 35,200
2017/09/19 2,599 2,635 2,597 2,597 15,900
2017/09/15 2,510 2,599 2,510 2,586 13,700
2017/09/14 2,565 2,580 2,500 2,519 12,900
2017/09/13 2,520 2,586 2,520 2,578 17,000
2017/09/12 2,545 2,546 2,501 2,506 16,700
2017/09/11 2,516 2,553 2,516 2,533 12,800
2017/09/08 2,567 2,580 2,512 2,514 13,500
2017/09/07 2,629 2,654 2,535 2,551 34,700
2017/09/06 2,544 2,635 2,544 2,635 28,700
2017/09/05 2,600 2,614 2,550 2,594 52,700
2017/09/04 2,566 2,591 2,558 2,589 49,100
2017/09/01 2,560 2,568 2,555 2,560 32,300
2017/08/31 2,528 2,566 2,528 2,558 39,400
2017/08/30 2,551 2,562 2,527 2,531 103,100
2017/08/29 2,531 2,667 2,531 2,626 35,200
2017/08/28 2,661 2,672 2,548 2,580 21,700
2017/08/25 2,703 2,716 2,656 2,685 9,200
2017/08/24 2,845 2,845 2,704 2,705 10,100
2017/08/23 2,855 2,855 2,740 2,795 7,500
2017/08/22 2,810 2,879 2,805 2,855 8,600
2017/08/21 2,919 2,919 2,825 2,825 4,800
2017/08/18 2,863 2,900 2,860 2,898 9,800
2017/08/17 2,850 2,900 2,850 2,898 19,000
2017/08/16 2,800 2,845 2,789 2,836 14,500
2017/08/15 2,694 2,775 2,661 2,775 32,000
2017/08/14 2,690 2,690 2,609 2,680 15,000
2017/08/10 2,607 2,680 2,600 2,678 13,600
2017/08/09 2,592 2,655 2,577 2,628 15,500
2017/08/08 2,661 2,668 2,590 2,592 9,900
2017/08/07 2,652 2,694 2,635 2,684 8,900
2017/08/04 2,670 2,704 2,622 2,622 15,600
2017/08/03 2,707 2,720 2,650 2,704 9,300
2017/08/02 2,704 2,733 2,623 2,657 21,300
2017/08/01 2,833 2,833 2,724 2,734 19,500
2017/07/31 2,712 2,848 2,712 2,835 10,700
2017/07/28 2,725 2,781 2,700 2,737 13,500
2017/07/27 2,839 2,839 2,720 2,743 19,600
2017/07/26 2,881 2,881 2,819 2,826 9,000
2017/07/25 2,907 2,907 2,859 2,881 12,200
2017/07/24 2,940 2,964 2,850 2,907 9,700
2017/07/21 3,030 3,030 2,965 2,978 6,900
2017/07/20 2,889 3,045 2,888 3,035 25,400
2017/07/19 2,893 2,901 2,810 2,901 10,900
2017/07/18 2,950 2,950 2,902 2,902 9,300
2017/07/14 3,070 3,070 2,979 2,998 14,200
2017/07/13 3,055 3,085 3,005 3,070 19,500
2017/07/12 2,859 3,015 2,831 2,990 20,900
2017/07/11 2,855 2,949 2,808 2,816 23,200
2017/07/10 2,888 2,978 2,788 2,905 30,800
2017/07/07 2,659 2,839 2,642 2,764 32,300
2017/07/06 2,637 2,725 2,587 2,709 31,900
2017/07/05 2,535 2,638 2,464 2,610 14,800
2017/07/04 2,535 2,600 2,520 2,535 12,400
2017/07/03 2,500 2,594 2,455 2,528 26,500
2017/06/30 2,491 2,491 2,424 2,454 8,100
2017/06/29 2,580 2,631 2,443 2,526 31,400
2017/06/28 2,598 2,686 2,551 2,616 38,100
2017/06/27 2,484 2,645 2,305 2,555 77,300
2017/06/26 2,391 2,420 2,335 2,403 59,200
2017/06/23 2,251 2,251 2,205 2,217 9,700
2017/06/22 2,272 2,272 2,232 2,251 5,600
2017/06/21 2,265 2,265 2,243 2,254 5,000
2017/06/20 2,254 2,276 2,250 2,276 6,900
2017/06/19 2,220 2,280 2,209 2,254 11,300
2017/06/16 2,211 2,230 2,194 2,201 10,300
2017/06/15 2,177 2,184 2,121 2,161 8,200
2017/06/14 2,220 2,221 2,166 2,166 17,100
2017/06/13 2,031 2,088 2,031 2,088 8,600
2017/06/12 2,074 2,100 2,016 2,069 5,100
2017/06/09 2,071 2,094 2,054 2,073 5,600
2017/06/08 2,088 2,119 2,060 2,071 20,400
2017/06/07 2,141 2,141 2,067 2,070 21,100
2017/06/06 2,177 2,182 2,133 2,146 17,000
2017/06/05 2,230 2,232 2,176 2,176 11,900
2017/06/02 2,258 2,258 2,229 2,243 9,400
2017/06/01 2,170 2,208 2,169 2,198 4,000
2017/05/31 2,155 2,196 2,155 2,169 13,300
2017/05/30 2,180 2,180 2,151 2,168 7,300
2017/05/29 2,224 2,224 2,190 2,191 4,600
2017/05/26 2,200 2,224 2,190 2,224 12,400
2017/05/25 2,274 2,288 2,220 2,225 15,700
2017/05/24 2,322 2,341 2,302 2,324 11,600
2017/05/23 2,340 2,367 2,331 2,352 6,900
2017/05/22 2,435 2,439 2,390 2,390 3,500
2017/05/19 2,449 2,449 2,410 2,427 6,100
2017/05/18 2,400 2,427 2,399 2,410 11,700
2017/05/17 2,340 2,450 2,320 2,428 14,400
2017/05/16 2,242 2,322 2,181 2,319 57,500
2017/05/15 2,389 2,402 2,305 2,331 20,100
2017/05/12 2,450 2,452 2,422 2,439 11,800
2017/05/11 2,430 2,459 2,426 2,448 12,800
2017/05/10 2,399 2,426 2,399 2,426 11,000
2017/05/09 2,379 2,399 2,364 2,385 17,400
2017/05/08 2,320 2,362 2,300 2,337 11,700
2017/05/02 2,270 2,330 2,243 2,270 14,200
2017/05/01 2,289 2,302 2,251 2,266 4,700
2017/04/28 2,298 2,372 2,280 2,288 18,900
2017/04/27 2,268 2,278 2,246 2,278 4,300
2017/04/26 2,298 2,298 2,223 2,253 8,400
2017/04/25 2,295 2,295 2,245 2,278 6,000
2017/04/24 2,263 2,300 2,263 2,275 9,400
2017/04/21 2,228 2,269 2,216 2,263 9,200
2017/04/20 2,209 2,215 2,187 2,215 1,100
2017/04/19 2,215 2,215 2,185 2,190 3,900
2017/04/18 2,200 2,250 2,177 2,219 18,500
2017/04/17 2,104 2,194 2,104 2,189 7,100
2017/04/14 2,222 2,222 2,107 2,147 7,700
2017/04/13 2,135 2,238 2,001 2,223 21,800
2017/04/12 2,208 2,209 2,132 2,150 14,500
2017/04/11 2,301 2,321 2,218 2,240 21,900
2017/04/10 2,315 2,352 2,310 2,321 13,700
2017/04/07 2,261 2,300 2,237 2,262 14,300
2017/04/06 2,361 2,386 2,190 2,258 44,600
2017/04/05 2,399 2,445 2,340 2,424 19,200
2017/04/04 2,348 2,487 2,299 2,305 52,700
2017/04/03 2,375 2,375 2,256 2,304 10,400
2017/03/31 2,348 2,348 2,285 2,296 6,200
2017/03/30 2,375 2,389 2,310 2,345 11,100
2017/03/29 2,209 2,337 2,209 2,332 7,100
2017/03/28 2,265 2,300 2,265 2,274 6,500
2017/03/27 2,348 2,348 2,250 2,278 17,200
2017/03/24 2,350 2,379 2,301 2,344 11,500
2017/03/23 2,240 2,349 2,205 2,340 20,100
2017/03/22 2,240 2,240 2,190 2,225 9,100
2017/03/21 2,170 2,260 2,161 2,260 12,700
2017/03/17 2,195 2,195 2,120 2,160 11,500
2017/03/16 2,125 2,138 2,095 2,135 5,100
2017/03/15 2,110 2,126 2,083 2,094 4,800
2017/03/14 2,121 2,127 2,052 2,095 16,800
2017/03/13 2,161 2,222 2,100 2,141 12,300
2017/03/10 2,170 2,190 2,149 2,162 29,300
2017/03/09 2,175 2,227 2,154 2,170 15,200
2017/03/08 2,175 2,208 2,175 2,199 16,800
2017/03/07 2,200 2,219 2,153 2,200 26,800
2017/03/06 2,061 2,190 2,061 2,173 31,400
2017/03/03 2,149 2,300 2,040 2,103 86,100
2017/03/02 2,065 2,147 2,031 2,114 38,100
2017/03/01 2,070 2,074 2,030 2,068 26,400
2017/02/28 2,078 2,084 2,012 2,078 18,200
2017/02/27 1,938 2,100 1,767 2,100 43,500
2017/02/24 1,996 2,027 1,938 1,946 25,100
2017/02/23 1,892 1,999 1,880 1,997 34,100
2017/02/22 1,905 1,905 1,885 1,891 4,200
2017/02/21 1,827 1,888 1,826 1,877 9,300
2017/02/20 1,865 1,874 1,852 1,852 7,700
2017/02/17 1,906 1,915 1,900 1,905 7,300
2017/02/16 1,935 1,935 1,888 1,888 10,800
2017/02/15 1,940 1,940 1,875 1,919 17,100
2017/02/14 1,865 1,915 1,865 1,893 18,800
2017/02/13 1,926 1,950 1,831 1,875 23,800
2017/02/10 1,849 1,898 1,819 1,898 45,400
2017/02/09 1,744 1,839 1,741 1,827 22,800
2017/02/08 1,775 1,777 1,740 1,752 24,700
2017/02/07 1,730 1,787 1,708 1,774 55,900
2017/02/06 1,623 1,690 1,605 1,690 9,600
2017/02/03 1,590 1,614 1,590 1,613 1,500
2017/02/02 1,619 1,619 1,591 1,591 16,200
2017/02/01 1,618 1,619 1,612 1,617 9,700
2017/01/31 1,597 1,617 1,597 1,604 13,100
2017/01/30 1,598 1,608 1,590 1,602 5,200
2017/01/27 1,590 1,600 1,581 1,590 7,900
2017/01/26 1,575 1,597 1,574 1,590 1,800
2017/01/25 1,560 1,586 1,560 1,570 11,400
2017/01/24 1,601 1,601 1,574 1,579 8,000
2017/01/23 1,588 1,600 1,575 1,600 3,900
2017/01/20 1,570 1,571 1,535 1,570 4,900
2017/01/19 1,549 1,577 1,540 1,560 6,200
2017/01/18 1,561 1,561 1,535 1,551 4,100
2017/01/17 1,585 1,585 1,562 1,574 3,200
2017/01/16 1,589 1,598 1,578 1,597 7,200
2017/01/13 1,595 1,612 1,564 1,599 5,100
2017/01/12 1,616 1,616 1,599 1,599 5,600
2017/01/11 1,601 1,610 1,600 1,606 3,500
2017/01/10 1,585 1,612 1,585 1,601 5,000
2017/01/06 1,613 1,616 1,600 1,600 10,800
2017/01/05 1,620 1,621 1,611 1,613 3,800
2017/01/04 1,619 1,631 1,611 1,620 4,000

このページの先頭へ