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
2020/12/30 1,495 1,495 1,481 1,495 500
2020/12/29 1,464 1,500 1,462 1,500 1,300
2020/12/28 1,443 1,480 1,438 1,479 4,200
2020/12/25 1,482 1,494 1,470 1,482 2,200
2020/12/24 1,469 1,517 1,469 1,494 500
2020/12/23 1,465 1,497 1,465 1,483 500
2020/12/22 1,505 1,505 1,495 1,505 1,300
2020/12/21 1,528 1,528 1,510 1,510 300
2020/12/18 1,530 1,540 1,502 1,540 4,300
2020/12/17 1,522 1,532 1,513 1,532 2,400
2020/12/16 1,513 1,560 1,505 1,521 6,800
2020/12/15 1,511 1,528 1,510 1,520 900
2020/12/14 1,509 1,525 1,500 1,511 2,500
2020/12/11 1,520 1,527 1,508 1,517 1,100
2020/12/10 1,528 1,529 1,515 1,520 1,400
2020/12/09 1,501 1,529 1,500 1,508 1,400
2020/12/08 1,496 1,523 1,496 1,508 5,400
2020/12/07 1,472 1,492 1,472 1,492 500
2020/12/04 1,495 1,495 1,471 1,472 1,000
2020/12/03 1,480 1,497 1,480 1,497 400
2020/12/02 1,471 1,499 1,471 1,497 700
2020/12/01 1,485 1,485 1,471 1,471 1,100
2020/11/30 1,484 1,500 1,484 1,500 400
2020/11/27 1,478 1,509 1,478 1,509 2,700
2020/11/26 1,480 1,490 1,480 1,485 500
2020/11/25 1,490 1,500 1,480 1,491 1,900
2020/11/24 1,493 1,493 1,488 1,490 1,300
2020/11/20 1,503 1,503 1,495 1,500 900
2020/11/19 1,479 1,515 1,479 1,504 1,800
2020/11/18 1,509 1,519 1,445 1,519 3,000
2020/11/17 1,508 1,549 1,450 1,549 1,700
2020/11/16 1,490 1,508 1,490 1,508 2,400
2020/11/13 1,507 1,508 1,490 1,508 500
2020/11/12 1,512 1,512 1,472 1,507 1,700
2020/11/11 1,500 1,514 1,500 1,514 400
2020/11/10 1,501 1,560 1,500 1,500 2,300
2020/11/09 1,484 1,529 1,484 1,518 1,400
2020/11/06 1,473 1,503 1,473 1,490 900
2020/11/04 1,503 1,513 1,503 1,513 400
2020/11/02 1,473 1,513 1,473 1,513 400
2020/10/29 1,437 1,513 1,418 1,513 1,000
2020/10/28 1,460 1,478 1,460 1,476 300
2020/10/23 1,475 1,539 1,475 1,539 600
2020/10/22 1,540 1,574 1,475 1,475 1,700
2020/10/20 1,520 1,590 1,520 1,575 2,500
2020/10/19 1,556 1,600 1,518 1,520 3,500
2020/10/16 1,551 1,575 1,542 1,575 1,000
2020/10/15 1,517 1,530 1,506 1,530 1,000
2020/10/14 1,507 1,517 1,507 1,517 600
2020/10/13 1,500 1,523 1,500 1,518 600
2020/10/12 1,500 1,500 1,500 1,500 100
2020/10/09 1,485 1,500 1,459 1,500 900
2020/10/08 1,524 1,525 1,519 1,525 500
2020/10/07 1,489 1,526 1,489 1,526 500
2020/10/06 1,505 1,529 1,489 1,489 600
2020/10/05 1,464 1,505 1,450 1,505 900
2020/10/02 1,464 1,464 1,464 1,464 100
2020/09/30 1,461 1,504 1,461 1,504 700
2020/09/29 1,520 1,520 1,484 1,501 400
2020/09/25 1,512 1,524 1,505 1,521 500
2020/09/24 1,488 1,532 1,488 1,512 800
2020/09/23 1,480 1,495 1,471 1,488 600
2020/09/18 1,529 1,530 1,500 1,500 1,800
2020/09/17 1,498 1,536 1,491 1,529 1,300
2020/09/16 1,479 1,492 1,470 1,492 600
2020/09/15 1,455 1,486 1,455 1,474 1,100
2020/09/14 1,480 1,481 1,453 1,453 1,800
2020/09/11 1,477 1,477 1,433 1,444 1,200
2020/09/10 1,446 1,450 1,446 1,447 400
2020/09/09 1,431 1,442 1,431 1,442 200
2020/09/08 1,432 1,451 1,432 1,432 700
2020/09/07 1,432 1,455 1,432 1,438 700
2020/09/04 1,461 1,465 1,432 1,432 2,700
2020/09/03 1,452 1,470 1,452 1,464 800
2020/09/02 1,451 1,491 1,451 1,452 1,300
2020/09/01 1,476 1,476 1,451 1,468 300
2020/08/31 1,455 1,480 1,451 1,480 400
2020/08/28 1,456 1,500 1,455 1,455 1,600
2020/08/27 1,473 1,474 1,458 1,458 400
2020/08/26 1,473 1,473 1,473 1,473 600
2020/08/25 1,500 1,500 1,460 1,473 800
2020/08/24 1,480 1,500 1,480 1,500 400
2020/08/21 1,500 1,500 1,476 1,500 2,000
2020/08/20 1,530 1,530 1,530 1,530 400
2020/08/19 1,549 1,549 1,511 1,530 600
2020/08/18 1,551 1,551 1,511 1,535 1,300
2020/08/17 1,517 1,560 1,517 1,551 800
2020/08/14 1,515 1,543 1,515 1,517 2,200
2020/08/13 1,588 1,588 1,515 1,515 200
2020/08/12 1,548 1,588 1,508 1,588 1,200
2020/08/11 1,584 1,600 1,551 1,551 1,400
2020/08/07 1,594 1,620 1,593 1,593 1,200
2020/08/06 1,586 1,632 1,586 1,630 1,000
2020/08/05 1,585 1,632 1,565 1,585 1,400
2020/08/04 1,637 1,637 1,580 1,585 1,300
2020/08/03 1,500 1,684 1,478 1,684 3,400
2020/07/31 1,501 1,519 1,501 1,519 900
2020/07/30 1,536 1,583 1,495 1,512 1,500
2020/07/29 1,538 1,567 1,538 1,558 600
2020/07/28 1,543 1,596 1,543 1,564 900
2020/07/27 1,580 1,601 1,551 1,570 1,000
2020/07/22 1,620 1,620 1,600 1,620 400
2020/07/21 1,631 1,660 1,612 1,660 1,200
2020/07/20 1,698 1,698 1,660 1,671 6,000
2020/07/17 1,683 1,686 1,656 1,679 2,400
2020/07/16 1,627 1,652 1,627 1,645 800
2020/07/15 1,631 1,647 1,625 1,627 3,900
2020/07/14 1,632 1,658 1,625 1,628 4,300
2020/07/13 1,662 1,675 1,662 1,662 1,300
2020/07/10 1,700 1,709 1,660 1,701 2,000
2020/07/09 1,653 1,660 1,653 1,660 300
2020/07/08 1,640 1,678 1,640 1,653 1,000
2020/07/07 1,635 1,640 1,635 1,640 200
2020/07/06 1,617 1,668 1,617 1,648 1,800
2020/07/03 1,616 1,616 1,616 1,616 200
2020/07/02 1,661 1,661 1,621 1,650 500
2020/07/01 1,671 1,671 1,661 1,661 200
2020/06/30 1,711 1,711 1,711 1,711 200
2020/06/29 1,723 1,723 1,671 1,671 900
2020/06/26 1,695 1,695 1,695 1,695 200
2020/06/25 1,690 1,731 1,690 1,695 300
2020/06/24 1,700 1,700 1,670 1,686 500
2020/06/23 1,725 1,727 1,640 1,710 1,900
2020/06/22 1,772 1,772 1,712 1,745 1,100
2020/06/19 1,799 1,799 1,748 1,773 6,700
2020/06/18 1,677 1,737 1,674 1,737 4,300
2020/06/17 1,652 1,684 1,651 1,684 3,500
2020/06/16 1,625 1,652 1,606 1,652 2,400
2020/06/15 1,629 1,640 1,617 1,625 700
2020/06/12 1,567 1,652 1,567 1,629 3,000
2020/06/11 1,651 1,651 1,621 1,649 1,200
2020/06/10 1,664 1,664 1,620 1,620 900
2020/06/09 1,643 1,690 1,636 1,664 3,000
2020/06/08 1,611 1,614 1,596 1,608 1,100
2020/06/05 1,620 1,620 1,620 1,620 100
2020/06/04 1,629 1,652 1,612 1,635 600
2020/06/03 1,624 1,663 1,609 1,662 2,400
2020/06/02 1,694 1,734 1,646 1,646 1,400
2020/06/01 1,743 1,743 1,663 1,694 2,100
2020/05/29 1,623 1,623 1,623 1,623 100
2020/05/28 1,669 1,669 1,639 1,639 900
2020/05/27 1,684 1,684 1,634 1,669 2,100
2020/05/26 1,618 1,665 1,618 1,665 800
2020/05/25 1,682 1,696 1,642 1,658 900
2020/05/22 1,704 1,704 1,702 1,702 200
2020/05/21 1,677 1,714 1,673 1,704 1,800
2020/05/20 1,696 1,697 1,631 1,687 3,100
2020/05/19 1,525 1,629 1,525 1,629 1,200
2020/05/18 1,503 1,710 1,503 1,547 5,300
2020/05/15 1,498 1,500 1,463 1,500 4,900
2020/05/14 1,454 1,462 1,437 1,461 1,400
2020/05/13 1,448 1,449 1,431 1,435 1,400
2020/05/12 1,395 1,445 1,381 1,433 1,400
2020/05/11 1,411 1,438 1,395 1,395 500
2020/05/08 1,404 1,426 1,404 1,411 600
2020/05/07 1,369 1,385 1,369 1,385 500
2020/05/01 1,379 1,399 1,372 1,399 1,000
2020/04/30 1,390 1,422 1,368 1,409 2,200
2020/04/28 1,427 1,427 1,391 1,415 2,900
2020/04/27 1,446 1,488 1,445 1,457 2,300
2020/04/24 1,449 1,500 1,392 1,476 6,300
2020/04/23 1,394 1,459 1,363 1,409 2,600
2020/04/22 1,404 1,456 1,324 1,454 4,900
2020/04/21 1,427 1,516 1,406 1,504 4,900
2020/04/20 1,449 1,580 1,449 1,567 5,600
2020/04/17 1,367 1,417 1,367 1,380 2,200
2020/04/16 1,276 1,355 1,276 1,339 1,000
2020/04/15 1,199 1,328 1,199 1,276 2,000
2020/04/14 1,230 1,230 1,210 1,229 1,400
2020/04/13 1,222 1,251 1,204 1,237 1,800
2020/04/10 1,199 1,232 1,180 1,222 2,600
2020/04/09 1,166 1,225 1,166 1,191 1,000
2020/04/08 1,162 1,187 1,157 1,157 1,500
2020/04/07 1,187 1,187 1,115 1,162 1,900
2020/04/06 1,110 1,158 1,097 1,097 3,200
2020/04/03 1,111 1,125 1,089 1,118 1,900
2020/04/02 1,100 1,124 1,100 1,111 800
2020/04/01 1,152 1,182 1,111 1,111 2,200
2020/03/31 1,254 1,284 1,155 1,185 1,200
2020/03/30 1,151 1,177 1,120 1,134 2,500
2020/03/27 1,195 1,228 1,195 1,228 2,800
2020/03/26 1,213 1,236 1,213 1,225 1,800
2020/03/25 1,203 1,293 1,203 1,229 800
2020/03/24 1,169 1,256 1,160 1,184 2,700
2020/03/23 1,092 1,214 1,092 1,180 2,600
2020/03/19 1,303 1,303 1,240 1,240 1,100
2020/03/18 1,209 1,241 1,209 1,241 1,100
2020/03/17 1,050 1,199 1,035 1,152 3,100
2020/03/16 1,237 1,257 1,200 1,200 7,000
2020/03/13 1,290 1,300 1,173 1,297 4,500
2020/03/12 1,510 1,510 1,445 1,448 1,400
2020/03/11 1,642 1,642 1,520 1,520 1,100
2020/03/10 1,315 1,492 1,315 1,492 5,700
2020/03/09 1,600 1,637 1,500 1,505 3,800
2020/03/06 1,674 1,674 1,626 1,647 1,900
2020/03/05 1,740 1,740 1,700 1,714 500
2020/03/04 1,675 1,760 1,675 1,700 2,300
2020/03/03 1,821 1,821 1,700 1,721 5,100
2020/03/02 1,620 1,746 1,620 1,701 2,500
2020/02/28 1,639 1,743 1,580 1,660 7,400
2020/02/27 1,811 1,811 1,749 1,782 2,500
2020/02/26 1,751 1,837 1,711 1,837 4,400
2020/02/25 1,796 1,796 1,758 1,790 6,800
2020/02/21 1,843 1,857 1,840 1,840 4,100
2020/02/20 1,845 1,883 1,845 1,862 3,000
2020/02/19 1,844 1,899 1,844 1,862 5,300
2020/02/18 1,920 1,920 1,812 1,875 5,300
2020/02/17 1,864 1,927 1,838 1,927 20,100
2020/02/14 1,830 1,942 1,786 1,940 17,700
2020/02/13 1,770 1,860 1,760 1,859 11,700
2020/02/12 1,794 1,794 1,756 1,770 3,400
2020/02/10 1,760 1,794 1,760 1,794 1,600
2020/02/07 1,792 1,799 1,730 1,773 10,900
2020/02/06 1,798 1,801 1,763 1,800 900
2020/02/05 1,792 1,816 1,765 1,792 7,700
2020/02/04 1,770 1,798 1,762 1,774 1,300
2020/02/03 1,804 1,820 1,784 1,799 9,900
2020/01/31 1,815 1,820 1,801 1,810 7,000
2020/01/30 1,790 1,830 1,765 1,816 12,800
2020/01/29 1,776 1,789 1,757 1,781 3,300
2020/01/28 1,753 1,760 1,735 1,758 5,300
2020/01/27 1,760 1,778 1,753 1,753 4,600
2020/01/24 1,753 1,779 1,751 1,778 3,100
2020/01/23 1,774 1,790 1,755 1,767 5,000
2020/01/22 1,779 1,789 1,749 1,789 4,800
2020/01/21 1,790 1,790 1,768 1,779 1,700
2020/01/20 1,786 1,786 1,750 1,750 6,400
2020/01/17 1,818 1,818 1,781 1,786 4,300
2020/01/16 1,767 1,820 1,750 1,811 6,300
2020/01/15 1,772 1,776 1,737 1,767 12,600
2020/01/14 1,750 1,772 1,740 1,769 7,400
2020/01/10 1,726 1,746 1,710 1,743 6,500
2020/01/09 1,697 1,734 1,657 1,722 7,400
2020/01/08 1,685 1,717 1,650 1,697 5,100
2020/01/07 1,642 1,715 1,642 1,676 7,500
2020/01/06 1,647 1,703 1,647 1,676 2,900

このページの先頭へ