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
2019/12/30 1,642 1,675 1,630 1,663 2,900
2019/12/27 1,608 1,640 1,608 1,614 2,100
2019/12/26 1,616 1,639 1,608 1,608 2,100
2019/12/25 1,625 1,649 1,621 1,621 3,900
2019/12/24 1,630 1,644 1,627 1,628 2,300
2019/12/23 1,648 1,654 1,637 1,644 1,800
2019/12/20 1,649 1,663 1,629 1,648 6,500
2019/12/19 1,641 1,652 1,620 1,640 2,900
2019/12/18 1,654 1,708 1,652 1,652 5,300
2019/12/17 1,701 1,701 1,670 1,683 5,400
2019/12/16 1,737 1,737 1,673 1,701 3,900
2019/12/13 1,695 1,723 1,678 1,718 4,200
2019/12/12 1,714 1,755 1,653 1,700 7,100
2019/12/11 1,730 1,756 1,730 1,730 2,700
2019/12/10 1,755 1,789 1,692 1,756 12,400
2019/12/09 1,683 1,715 1,675 1,715 5,500
2019/12/06 1,630 1,698 1,601 1,674 4,600
2019/12/05 1,677 1,698 1,662 1,698 1,700
2019/12/04 1,649 1,671 1,640 1,671 700
2019/12/03 1,630 1,655 1,622 1,649 2,400
2019/12/02 1,650 1,675 1,645 1,670 2,600
2019/11/29 1,565 1,650 1,565 1,650 2,500
2019/11/28 1,594 1,618 1,594 1,605 1,000
2019/11/27 1,601 1,631 1,580 1,631 1,000
2019/11/26 1,676 1,687 1,639 1,641 3,700
2019/11/25 1,700 1,725 1,641 1,650 6,000
2019/11/22 1,696 1,720 1,696 1,701 1,900
2019/11/21 1,717 1,717 1,691 1,712 2,600
2019/11/20 1,720 1,730 1,709 1,726 3,900
2019/11/19 1,744 1,749 1,694 1,718 4,800
2019/11/18 1,720 1,747 1,720 1,739 7,100
2019/11/15 1,728 1,729 1,679 1,720 15,300
2019/11/14 1,665 1,719 1,665 1,697 19,900
2019/11/13 1,595 1,639 1,595 1,630 3,500
2019/11/12 1,628 1,631 1,595 1,595 2,900
2019/11/11 1,625 1,640 1,625 1,632 12,000
2019/11/08 1,521 1,584 1,495 1,584 5,900
2019/11/07 1,502 1,529 1,500 1,521 2,600
2019/11/06 1,483 1,528 1,472 1,525 6,100
2019/11/05 1,505 1,515 1,470 1,500 6,200
2019/11/01 1,420 1,446 1,420 1,443 3,200
2019/10/31 1,402 1,419 1,402 1,418 1,800
2019/10/30 1,393 1,408 1,393 1,405 1,700
2019/10/29 1,418 1,418 1,381 1,400 3,400
2019/10/28 1,400 1,417 1,400 1,412 500
2019/10/25 1,409 1,409 1,401 1,401 600
2019/10/24 1,412 1,412 1,365 1,396 3,700
2019/10/23 1,419 1,419 1,404 1,412 1,000
2019/10/21 1,380 1,416 1,378 1,416 2,700
2019/10/18 1,410 1,427 1,407 1,407 3,500
2019/10/17 1,400 1,423 1,398 1,419 5,800
2019/10/16 1,371 1,389 1,371 1,389 2,600
2019/10/15 1,362 1,379 1,362 1,363 900
2019/10/11 1,358 1,359 1,345 1,359 900
2019/10/10 1,341 1,358 1,341 1,358 900
2019/10/09 1,344 1,354 1,280 1,341 5,800
2019/10/08 1,373 1,374 1,373 1,374 200
2019/10/07 1,343 1,369 1,343 1,369 1,700
2019/10/04 1,370 1,373 1,357 1,373 1,000
2019/10/03 1,351 1,389 1,351 1,373 1,500
2019/10/02 1,348 1,369 1,348 1,368 600
2019/10/01 1,353 1,367 1,350 1,350 500
2019/09/30 1,359 1,371 1,345 1,350 1,300
2019/09/27 1,364 1,370 1,360 1,370 2,100
2019/09/26 1,354 1,367 1,342 1,342 1,500
2019/09/25 1,365 1,365 1,353 1,365 900
2019/09/24 1,350 1,378 1,350 1,365 1,000
2019/09/20 1,349 1,357 1,337 1,350 1,700
2019/09/19 1,350 1,360 1,290 1,336 4,900
2019/09/18 1,350 1,360 1,346 1,346 3,000
2019/09/17 1,381 1,381 1,349 1,350 3,300
2019/09/13 1,368 1,370 1,360 1,360 700
2019/09/12 1,350 1,372 1,320 1,360 3,000
2019/09/11 1,362 1,379 1,342 1,342 2,200
2019/09/10 1,381 1,381 1,362 1,362 600
2019/09/09 1,370 1,371 1,342 1,351 2,300
2019/09/06 1,350 1,385 1,350 1,385 600
2019/09/05 1,350 1,409 1,330 1,340 21,700
2019/09/04 1,350 1,350 1,330 1,330 1,000
2019/09/03 1,370 1,377 1,369 1,370 1,700
2019/09/02 1,383 1,389 1,370 1,389 1,000
2019/08/30 1,351 1,370 1,349 1,370 800
2019/08/29 1,351 1,379 1,332 1,352 1,400
2019/08/28 1,448 1,481 1,363 1,363 3,500
2019/08/27 1,442 1,466 1,420 1,434 1,000
2019/08/26 1,443 1,467 1,426 1,441 2,600
2019/08/23 1,488 1,488 1,443 1,443 3,300
2019/08/22 1,483 1,487 1,450 1,460 2,500
2019/08/21 1,490 1,490 1,480 1,483 1,300
2019/08/20 1,421 1,481 1,421 1,476 4,100
2019/08/19 1,386 1,411 1,383 1,411 5,400
2019/08/16 1,351 1,388 1,350 1,386 4,300
2019/08/15 1,317 1,329 1,266 1,329 6,700
2019/08/14 1,341 1,364 1,317 1,317 3,200
2019/08/13 1,389 1,389 1,310 1,328 4,100
2019/08/09 1,367 1,370 1,356 1,363 2,000
2019/08/08 1,365 1,365 1,345 1,363 1,000
2019/08/07 1,333 1,367 1,333 1,367 1,500
2019/08/06 1,350 1,367 1,319 1,319 3,500
2019/08/05 1,364 1,383 1,357 1,363 900
2019/08/02 1,408 1,408 1,386 1,400 1,200
2019/08/01 1,421 1,421 1,408 1,408 1,300
2019/07/31 1,419 1,420 1,400 1,407 1,200
2019/07/30 1,406 1,419 1,406 1,413 700
2019/07/29 1,410 1,415 1,406 1,406 900
2019/07/26 1,410 1,414 1,410 1,410 1,000
2019/07/25 1,419 1,419 1,384 1,411 2,000
2019/07/24 1,378 1,378 1,377 1,378 800
2019/07/23 1,363 1,389 1,351 1,351 1,600
2019/07/22 1,400 1,400 1,350 1,350 1,900
2019/07/19 1,377 1,400 1,377 1,400 3,000
2019/07/18 1,384 1,388 1,370 1,388 5,800
2019/07/17 1,349 1,354 1,340 1,354 3,100
2019/07/16 1,355 1,355 1,332 1,332 3,300
2019/07/12 1,354 1,355 1,345 1,355 1,800
2019/07/11 1,350 1,355 1,347 1,354 1,200
2019/07/10 1,330 1,345 1,325 1,345 5,000
2019/07/09 1,292 1,310 1,290 1,303 3,500
2019/07/08 1,290 1,295 1,274 1,293 1,500
2019/07/05 1,266 1,289 1,266 1,281 800
2019/07/04 1,276 1,276 1,247 1,257 2,900
2019/07/03 1,294 1,294 1,242 1,244 2,100
2019/07/02 1,280 1,284 1,270 1,282 1,300
2019/07/01 1,274 1,288 1,274 1,280 1,800
2019/06/28 1,241 1,271 1,241 1,271 1,600
2019/06/27 1,258 1,260 1,250 1,259 800
2019/06/26 1,243 1,259 1,238 1,240 5,500
2019/06/25 1,237 1,238 1,235 1,235 1,300
2019/06/24 1,259 1,259 1,213 1,226 1,800
2019/06/21 1,255 1,260 1,248 1,259 1,100
2019/06/20 1,259 1,259 1,242 1,255 1,500
2019/06/19 1,220 1,230 1,220 1,230 900
2019/06/18 1,241 1,243 1,224 1,224 2,500
2019/06/17 1,240 1,242 1,240 1,240 1,200
2019/06/14 1,228 1,235 1,228 1,235 2,000
2019/06/13 1,226 1,227 1,215 1,223 1,600
2019/06/12 1,219 1,225 1,218 1,225 2,300
2019/06/11 1,227 1,227 1,217 1,223 600
2019/06/10 1,231 1,231 1,213 1,224 800
2019/06/07 1,200 1,219 1,200 1,219 300
2019/06/06 1,185 1,210 1,185 1,199 2,000
2019/06/05 1,173 1,185 1,169 1,185 500
2019/06/04 1,172 1,178 1,161 1,172 1,100
2019/06/03 1,187 1,187 1,133 1,178 2,100
2019/05/31 1,210 1,210 1,193 1,193 800
2019/05/30 1,204 1,214 1,204 1,210 500
2019/05/29 1,205 1,214 1,204 1,209 500
2019/05/28 1,216 1,220 1,184 1,204 1,900
2019/05/27 1,220 1,220 1,215 1,216 1,000
2019/05/24 1,200 1,223 1,197 1,216 3,000
2019/05/23 1,205 1,210 1,200 1,203 800
2019/05/21 1,212 1,220 1,205 1,216 1,300
2019/05/20 1,240 1,240 1,207 1,218 3,800
2019/05/17 1,234 1,234 1,190 1,226 1,900
2019/05/16 1,227 1,227 1,163 1,163 6,000
2019/05/15 1,246 1,246 1,200 1,208 5,400
2019/05/14 1,238 1,238 1,219 1,236 5,700
2019/05/13 1,229 1,230 1,212 1,229 2,400
2019/05/10 1,202 1,216 1,201 1,208 6,600
2019/05/09 1,230 1,231 1,203 1,203 2,800
2019/05/08 1,207 1,230 1,207 1,230 1,500
2019/05/07 1,214 1,236 1,214 1,236 1,900
2019/04/26 1,197 1,213 1,197 1,213 1,400
2019/04/25 1,212 1,228 1,211 1,211 1,500
2019/04/24 1,211 1,224 1,205 1,216 1,500
2019/04/23 1,202 1,240 1,202 1,210 2,400
2019/04/22 1,241 1,255 1,211 1,211 6,200
2019/04/19 1,212 1,240 1,205 1,230 10,300
2019/04/18 1,194 1,203 1,190 1,203 3,700
2019/04/17 1,198 1,203 1,191 1,199 1,500
2019/04/16 1,185 1,194 1,180 1,189 2,800
2019/04/15 1,200 1,203 1,168 1,185 5,000
2019/04/12 1,203 1,204 1,192 1,197 2,100
2019/04/11 1,195 1,201 1,195 1,196 2,100
2019/04/10 1,203 1,203 1,179 1,179 900
2019/04/09 1,205 1,205 1,175 1,196 1,400
2019/04/08 1,199 1,206 1,189 1,205 3,400
2019/04/05 1,175 1,200 1,173 1,195 4,000
2019/04/04 1,190 1,190 1,175 1,175 1,900
2019/04/03 1,191 1,191 1,190 1,190 700
2019/04/02 1,174 1,197 1,174 1,197 800
2019/04/01 1,202 1,208 1,172 1,173 1,200
2019/03/29 1,176 1,198 1,150 1,172 1,500
2019/03/28 1,188 1,192 1,181 1,188 2,800
2019/03/27 1,183 1,191 1,173 1,189 3,300
2019/03/26 1,170 1,200 1,170 1,189 1,600
2019/03/25 1,179 1,180 1,152 1,170 3,100
2019/03/22 1,225 1,225 1,192 1,192 1,900
2019/03/20 1,238 1,238 1,190 1,209 1,400
2019/03/19 1,170 1,224 1,170 1,181 1,400
2019/03/18 1,230 1,231 1,137 1,170 8,800
2019/03/15 1,207 1,220 1,199 1,210 3,700
2019/03/14 1,160 1,199 1,159 1,199 2,900
2019/03/13 1,152 1,164 1,152 1,155 4,900
2019/03/12 1,150 1,191 1,121 1,153 5,600
2019/03/11 1,171 1,171 1,113 1,141 2,700
2019/03/08 1,170 1,195 1,170 1,171 2,800
2019/03/07 1,172 1,187 1,160 1,166 3,200
2019/03/06 1,177 1,197 1,170 1,171 3,200
2019/03/05 1,204 1,215 1,181 1,181 1,900
2019/03/04 1,224 1,224 1,195 1,208 2,200
2019/03/01 1,172 1,194 1,172 1,194 3,400
2019/02/28 1,195 1,198 1,193 1,193 2,100
2019/02/27 1,188 1,213 1,163 1,195 6,500
2019/02/26 1,240 1,243 1,182 1,188 5,300
2019/02/25 1,231 1,231 1,211 1,218 3,400
2019/02/22 1,249 1,251 1,220 1,230 4,700
2019/02/21 1,283 1,283 1,254 1,268 1,400
2019/02/20 1,329 1,329 1,271 1,280 2,800
2019/02/19 1,299 1,325 1,279 1,305 3,500
2019/02/18 1,304 1,331 1,273 1,329 11,800
2019/02/15 1,338 1,338 1,288 1,288 12,200
2019/02/14 1,255 1,278 1,200 1,278 14,300
2019/02/13 1,134 1,215 1,134 1,207 11,600
2019/02/12 1,096 1,126 1,089 1,101 4,300
2019/02/08 1,090 1,111 1,080 1,080 2,600
2019/02/07 1,089 1,090 1,084 1,084 300
2019/02/06 1,078 1,092 1,075 1,087 2,500
2019/02/05 1,079 1,102 1,073 1,078 2,100
2019/02/04 1,072 1,089 1,072 1,076 2,700
2019/02/01 1,072 1,099 1,072 1,096 800
2019/01/31 1,091 1,094 1,070 1,071 3,900
2019/01/30 1,095 1,100 1,080 1,091 2,800
2019/01/29 1,100 1,111 1,094 1,104 3,500
2019/01/28 1,090 1,115 1,079 1,100 2,100
2019/01/25 1,080 1,093 1,080 1,093 1,700
2019/01/24 1,068 1,090 1,068 1,090 500
2019/01/23 1,094 1,094 1,062 1,062 1,700
2019/01/22 1,101 1,120 1,090 1,090 1,200
2019/01/21 1,135 1,135 1,101 1,101 2,800
2019/01/18 1,121 1,125 1,090 1,109 5,700
2019/01/17 1,117 1,117 1,058 1,068 3,200
2019/01/16 1,114 1,119 1,057 1,061 4,900
2019/01/15 1,110 1,139 1,110 1,116 1,400
2019/01/11 1,100 1,122 1,100 1,115 5,500
2019/01/10 1,097 1,097 1,085 1,088 2,500
2019/01/09 1,100 1,100 1,082 1,083 2,800
2019/01/08 1,099 1,110 1,034 1,086 9,000
2019/01/07 1,048 1,077 1,024 1,067 8,400
2019/01/04 1,002 1,051 1,002 1,048 3,000

このページの先頭へ