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
2018/12/28 985 1,040 985 1,028 4,400
2018/12/27 965 1,002 964 985 9,000
2018/12/26 951 980 951 964 6,300
2018/12/25 920 979 920 950 16,700
2018/12/21 1,100 1,109 996 1,040 21,700
2018/12/20 1,126 1,151 1,107 1,107 12,700
2018/12/19 1,118 1,154 1,118 1,126 8,200
2018/12/18 1,171 1,186 1,146 1,178 14,900
2018/12/17 1,168 1,173 1,156 1,171 6,400
2018/12/14 1,188 1,188 1,169 1,178 6,100
2018/12/13 1,169 1,186 1,166 1,180 6,400
2018/12/12 1,180 1,181 1,152 1,167 10,100
2018/12/11 1,184 1,185 1,175 1,180 6,100
2018/12/10 1,194 1,194 1,156 1,190 22,100
2018/12/07 1,181 1,193 1,181 1,186 4,200
2018/12/06 1,177 1,184 1,177 1,181 13,800
2018/12/05 1,175 1,190 1,167 1,177 5,100
2018/12/04 1,182 1,188 1,172 1,188 11,100
2018/12/03 1,184 1,184 1,176 1,180 1,500
2018/11/30 1,176 1,180 1,165 1,170 5,400
2018/11/29 1,158 1,180 1,156 1,171 7,500
2018/11/28 1,171 1,189 1,160 1,174 4,300
2018/11/27 1,161 1,174 1,148 1,171 5,000
2018/11/26 1,119 1,171 1,107 1,161 8,400
2018/11/22 1,114 1,141 1,110 1,117 3,400
2018/11/21 1,100 1,107 1,092 1,096 6,700
2018/11/20 1,134 1,143 1,095 1,100 6,700
2018/11/19 1,127 1,154 1,104 1,104 9,100
2018/11/16 1,157 1,165 1,112 1,117 8,600
2018/11/15 1,142 1,142 1,095 1,097 10,000
2018/11/14 1,166 1,170 1,127 1,143 11,900
2018/11/13 1,185 1,185 1,148 1,156 11,800
2018/11/12 1,201 1,203 1,188 1,199 5,600
2018/11/09 1,260 1,268 1,213 1,240 17,500
2018/11/08 1,173 1,238 1,173 1,237 8,700
2018/11/07 1,176 1,199 1,162 1,163 14,400
2018/11/06 1,210 1,214 1,164 1,168 18,200
2018/11/05 1,208 1,209 1,195 1,195 13,300
2018/11/02 1,315 1,316 1,239 1,243 19,900
2018/11/01 1,438 1,438 1,288 1,291 29,900
2018/10/31 1,596 1,607 1,470 1,482 13,400
2018/10/30 1,679 1,700 1,613 1,644 6,000
2018/10/29 1,700 1,717 1,680 1,681 3,800
2018/10/26 1,685 1,738 1,685 1,698 4,400
2018/10/25 1,728 1,739 1,686 1,686 16,500
2018/10/24 1,786 1,786 1,731 1,768 3,700
2018/10/23 1,775 1,787 1,771 1,786 4,200
2018/10/22 1,772 1,795 1,762 1,784 5,100
2018/10/19 1,799 1,799 1,755 1,772 7,800
2018/10/18 1,777 1,797 1,732 1,759 6,900
2018/10/17 1,830 1,830 1,770 1,770 5,800
2018/10/16 1,740 1,774 1,735 1,762 7,400
2018/10/15 1,678 1,700 1,676 1,700 4,300
2018/10/12 1,649 1,676 1,649 1,668 3,800
2018/10/11 1,603 1,648 1,603 1,635 8,700
2018/10/10 1,610 1,630 1,610 1,617 2,600
2018/10/09 1,614 1,621 1,600 1,603 3,100
2018/10/05 1,613 1,616 1,600 1,614 2,800
2018/10/04 1,612 1,613 1,606 1,613 1,800
2018/10/03 1,614 1,625 1,601 1,625 3,300
2018/10/02 1,636 1,636 1,600 1,612 11,700
2018/10/01 1,629 1,637 1,603 1,616 5,900
2018/09/28 1,613 1,626 1,609 1,626 4,500
2018/09/27 1,591 1,622 1,590 1,612 6,200
2018/09/26 1,600 1,602 1,590 1,590 14,800
2018/09/25 1,629 1,629 1,590 1,591 15,100
2018/09/21 1,636 1,660 1,547 1,589 16,500
2018/09/20 1,667 1,690 1,642 1,648 8,700
2018/09/19 1,619 1,630 1,619 1,629 2,500
2018/09/18 1,619 1,620 1,602 1,619 5,800
2018/09/14 1,650 1,650 1,531 1,598 11,900
2018/09/13 1,648 1,648 1,619 1,619 2,000
2018/09/12 1,660 1,660 1,633 1,648 3,900
2018/09/11 1,565 1,650 1,565 1,625 8,100
2018/09/10 1,571 1,651 1,553 1,554 13,100
2018/09/07 1,650 1,654 1,600 1,600 3,600
2018/09/06 1,655 1,660 1,630 1,630 6,600
2018/09/05 1,676 1,676 1,670 1,674 3,800
2018/09/04 1,710 1,710 1,690 1,710 8,200
2018/09/03 1,721 1,732 1,715 1,715 1,600
2018/08/31 1,731 1,731 1,701 1,710 3,100
2018/08/30 1,747 1,748 1,725 1,731 1,700
2018/08/29 1,738 1,742 1,738 1,740 2,100
2018/08/28 1,708 1,736 1,708 1,735 6,000
2018/08/27 1,699 1,738 1,692 1,707 4,100
2018/08/24 1,692 1,693 1,691 1,692 1,000
2018/08/23 1,691 1,691 1,663 1,670 2,100
2018/08/22 1,656 1,699 1,656 1,691 2,500
2018/08/21 1,677 1,725 1,645 1,656 6,300
2018/08/20 1,650 1,710 1,642 1,710 9,600
2018/08/17 1,699 1,700 1,675 1,675 5,600
2018/08/16 1,689 1,700 1,664 1,670 7,500
2018/08/15 1,682 1,689 1,680 1,689 2,600
2018/08/14 1,690 1,696 1,683 1,683 1,600
2018/08/13 1,699 1,703 1,695 1,695 8,700
2018/08/10 1,815 1,815 1,660 1,710 13,300
2018/08/09 1,898 1,898 1,860 1,860 4,600
2018/08/08 1,892 1,915 1,860 1,869 8,100
2018/08/07 1,899 1,919 1,881 1,882 5,500
2018/08/06 1,865 1,895 1,865 1,880 1,800
2018/08/03 1,900 1,900 1,850 1,859 5,400
2018/08/02 1,871 1,886 1,860 1,860 6,400
2018/08/01 1,875 1,880 1,870 1,870 4,200
2018/07/31 1,896 1,900 1,872 1,875 4,900
2018/07/30 1,911 1,918 1,896 1,900 6,100
2018/07/27 1,910 1,915 1,900 1,911 5,000
2018/07/26 1,904 1,920 1,901 1,910 6,100
2018/07/25 1,902 1,939 1,880 1,924 14,100
2018/07/24 1,972 1,980 1,969 1,971 1,800
2018/07/23 1,975 1,996 1,975 1,980 2,800
2018/07/20 2,024 2,024 2,001 2,015 1,300
2018/07/19 2,075 2,075 2,022 2,024 2,100
2018/07/18 2,114 2,114 2,047 2,060 6,400
2018/07/17 2,131 2,131 2,071 2,087 6,400
2018/07/13 2,050 2,052 2,045 2,052 1,800
2018/07/12 2,020 2,049 2,020 2,036 3,200
2018/07/11 2,035 2,044 2,011 2,020 2,900
2018/07/10 2,140 2,146 2,020 2,035 6,300
2018/07/09 1,975 2,013 1,975 2,000 3,700
2018/07/06 1,980 1,990 1,951 1,975 3,100
2018/07/05 2,011 2,020 1,980 1,980 10,300
2018/07/04 2,011 2,038 2,010 2,022 4,400
2018/07/03 2,106 2,106 2,000 2,034 4,500
2018/07/02 2,147 2,147 2,110 2,110 1,200
2018/06/29 2,186 2,187 2,101 2,110 4,400
2018/06/28 2,193 2,238 2,175 2,177 1,800
2018/06/27 2,203 2,204 2,191 2,204 3,000
2018/06/26 2,231 2,234 2,210 2,212 3,400
2018/06/25 2,261 2,273 2,245 2,245 5,800
2018/06/22 2,306 2,306 2,265 2,267 2,200
2018/06/21 2,302 2,310 2,298 2,306 4,100
2018/06/20 2,352 2,355 2,292 2,292 5,900
2018/06/19 2,350 2,350 2,299 2,302 5,700
2018/06/18 2,419 2,419 2,350 2,355 7,600
2018/06/15 2,477 2,495 2,437 2,446 9,700
2018/06/14 2,429 2,499 2,413 2,462 15,100
2018/06/13 2,351 2,428 2,351 2,428 13,200
2018/06/12 2,334 2,349 2,329 2,349 5,900
2018/06/11 2,289 2,329 2,289 2,329 2,600
2018/06/08 2,300 2,302 2,287 2,288 2,600
2018/06/07 2,314 2,314 2,302 2,302 500
2018/06/06 2,311 2,325 2,300 2,300 5,100
2018/06/05 2,315 2,327 2,310 2,313 2,500
2018/06/04 2,316 2,357 2,316 2,330 700
2018/06/01 2,371 2,371 2,315 2,315 2,600
2018/05/31 2,351 2,358 2,325 2,331 1,600
2018/05/30 2,342 2,365 2,319 2,328 3,600
2018/05/29 2,400 2,400 2,344 2,344 2,300
2018/05/28 2,393 2,393 2,350 2,350 3,100
2018/05/25 2,410 2,412 2,394 2,394 3,200
2018/05/24 2,431 2,434 2,411 2,420 5,100
2018/05/23 2,431 2,434 2,421 2,424 3,900
2018/05/22 2,418 2,455 2,418 2,454 5,500
2018/05/21 2,430 2,437 2,416 2,418 6,300
2018/05/18 2,435 2,447 2,425 2,428 7,800
2018/05/17 2,464 2,464 2,420 2,450 4,700
2018/05/16 2,466 2,478 2,414 2,414 6,900
2018/05/15 2,520 2,570 2,454 2,466 11,100
2018/05/14 2,650 2,681 2,597 2,615 16,700
2018/05/11 2,589 2,650 2,580 2,650 12,900
2018/05/10 2,551 2,573 2,484 2,565 7,000
2018/05/09 2,528 2,558 2,528 2,540 3,400
2018/05/08 2,542 2,562 2,535 2,545 2,700
2018/05/07 2,571 2,571 2,516 2,542 4,400
2018/05/02 2,509 2,517 2,473 2,476 1,400
2018/05/01 2,466 2,533 2,466 2,467 7,000
2018/04/27 2,488 2,488 2,460 2,475 1,900
2018/04/26 2,461 2,472 2,460 2,464 1,000
2018/04/25 2,425 2,465 2,425 2,465 3,600
2018/04/24 2,445 2,455 2,445 2,449 700
2018/04/23 2,433 2,437 2,433 2,437 1,200
2018/04/20 2,439 2,445 2,433 2,433 2,300
2018/04/19 2,424 2,463 2,424 2,439 1,000
2018/04/18 2,406 2,476 2,406 2,424 3,400
2018/04/17 2,450 2,470 2,411 2,417 3,200
2018/04/16 2,451 2,457 2,442 2,443 1,300
2018/04/13 2,431 2,458 2,431 2,445 900
2018/04/12 2,460 2,460 2,429 2,431 2,600
2018/04/11 2,458 2,459 2,433 2,455 2,800
2018/04/10 2,455 2,456 2,430 2,431 4,900
2018/04/09 2,481 2,482 2,424 2,432 6,200
2018/04/06 2,501 2,511 2,500 2,500 5,600
2018/04/05 2,606 2,635 2,526 2,526 8,400
2018/04/04 2,551 2,599 2,551 2,556 4,600
2018/04/03 2,613 2,613 2,550 2,560 3,900
2018/04/02 2,615 2,645 2,607 2,614 3,000
2018/03/30 2,635 2,635 2,612 2,614 2,100
2018/03/29 2,630 2,630 2,585 2,585 2,100
2018/03/28 2,583 2,643 2,583 2,630 3,600
2018/03/27 2,640 2,675 2,613 2,634 3,900
2018/03/26 2,640 2,640 2,580 2,585 5,700
2018/03/23 2,650 2,690 2,590 2,653 13,500
2018/03/22 2,700 2,730 2,684 2,690 36,700
2018/03/20 2,491 2,650 2,491 2,650 23,400
2018/03/19 2,528 2,535 2,461 2,470 5,600
2018/03/16 2,545 2,550 2,527 2,543 1,500
2018/03/15 2,574 2,574 2,532 2,545 3,000
2018/03/14 2,531 2,575 2,515 2,574 3,900
2018/03/13 2,538 2,549 2,523 2,531 3,200
2018/03/12 2,544 2,544 2,512 2,512 900
2018/03/09 2,565 2,565 2,498 2,511 2,900
2018/03/08 2,515 2,534 2,493 2,534 1,600
2018/03/07 2,525 2,525 2,469 2,511 4,200
2018/03/06 2,463 2,496 2,463 2,475 4,000
2018/03/05 2,483 2,483 2,445 2,463 5,200
2018/03/02 2,439 2,501 2,439 2,483 12,600
2018/03/01 2,504 2,516 2,501 2,504 2,700
2018/02/28 2,540 2,540 2,503 2,511 3,300
2018/02/27 2,569 2,569 2,540 2,540 2,800
2018/02/26 2,598 2,598 2,548 2,548 4,000
2018/02/23 2,480 2,516 2,480 2,515 4,400
2018/02/22 2,551 2,551 2,485 2,485 11,500
2018/02/21 2,527 2,533 2,523 2,531 2,100
2018/02/20 2,572 2,572 2,539 2,551 800
2018/02/19 2,544 2,578 2,544 2,572 3,500
2018/02/16 2,531 2,531 2,508 2,522 1,800
2018/02/15 2,560 2,560 2,501 2,502 4,600
2018/02/14 2,525 2,560 2,490 2,560 20,200
2018/02/13 2,556 2,556 2,520 2,541 20,800
2018/02/09 2,506 2,577 2,500 2,550 15,100
2018/02/08 2,551 2,580 2,549 2,571 13,400
2018/02/07 2,560 2,590 2,462 2,503 7,800
2018/02/06 2,562 2,562 2,350 2,391 22,600
2018/02/05 2,650 2,650 2,600 2,607 12,500
2018/02/02 2,657 2,671 2,650 2,660 6,900
2018/02/01 2,650 2,665 2,641 2,657 10,000
2018/01/31 2,601 2,644 2,601 2,625 7,400
2018/01/30 2,642 2,645 2,600 2,630 13,000
2018/01/29 2,648 2,656 2,602 2,647 14,700
2018/01/26 2,610 2,614 2,575 2,575 6,800
2018/01/25 2,612 2,621 2,597 2,601 10,800
2018/01/24 2,575 2,607 2,571 2,600 11,700
2018/01/23 2,598 2,599 2,575 2,575 9,800
2018/01/22 2,616 2,627 2,600 2,601 5,900
2018/01/19 2,600 2,628 2,594 2,605 11,800
2018/01/18 2,606 2,636 2,581 2,581 25,500
2018/01/17 2,650 2,650 2,636 2,636 6,300
2018/01/16 2,640 2,645 2,621 2,636 11,400
2018/01/15 2,629 2,644 2,610 2,612 15,600
2018/01/12 2,604 2,627 2,595 2,597 8,700
2018/01/11 2,609 2,609 2,600 2,601 7,400
2018/01/10 2,629 2,647 2,605 2,609 19,300
2018/01/09 2,600 2,605 2,596 2,600 26,400
2018/01/05 2,587 2,591 2,565 2,585 7,500
2018/01/04 2,599 2,599 2,501 2,570 10,300

このページの先頭へ