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 |
---|---|---|---|---|---|
2022/12/30 | 1,121 | 1,139 | 1,112 | 1,139 | 20,000 |
2022/12/29 | 1,100 | 1,120 | 1,089 | 1,116 | 12,600 |
2022/12/28 | 1,099 | 1,105 | 1,065 | 1,102 | 12,500 |
2022/12/27 | 1,099 | 1,108 | 1,080 | 1,095 | 16,800 |
2022/12/26 | 1,109 | 1,116 | 1,066 | 1,097 | 23,800 |
2022/12/23 | 1,090 | 1,105 | 1,066 | 1,100 | 30,600 |
2022/12/22 | 1,074 | 1,109 | 1,065 | 1,090 | 17,300 |
2022/12/21 | 1,080 | 1,092 | 1,050 | 1,065 | 17,900 |
2022/12/20 | 1,120 | 1,130 | 1,057 | 1,081 | 26,000 |
2022/12/19 | 1,140 | 1,141 | 1,095 | 1,113 | 28,700 |
2022/12/16 | 1,110 | 1,139 | 1,109 | 1,129 | 17,800 |
2022/12/15 | 1,099 | 1,120 | 1,095 | 1,119 | 19,100 |
2022/12/14 | 1,104 | 1,121 | 1,080 | 1,080 | 19,400 |
2022/12/13 | 1,138 | 1,138 | 1,099 | 1,109 | 13,500 |
2022/12/12 | 1,120 | 1,131 | 1,109 | 1,130 | 10,100 |
2022/12/09 | 1,100 | 1,131 | 1,080 | 1,120 | 24,600 |
2022/12/08 | 1,094 | 1,100 | 1,075 | 1,097 | 12,800 |
2022/12/07 | 1,071 | 1,097 | 1,053 | 1,081 | 16,300 |
2022/12/06 | 1,079 | 1,083 | 1,065 | 1,079 | 5,600 |
2022/12/05 | 1,074 | 1,089 | 1,029 | 1,079 | 21,000 |
2022/12/02 | 1,113 | 1,113 | 1,049 | 1,071 | 27,600 |
2022/12/01 | 1,114 | 1,114 | 1,099 | 1,100 | 20,600 |
2022/11/30 | 1,105 | 1,114 | 1,084 | 1,094 | 27,700 |
2022/11/29 | 1,113 | 1,122 | 1,093 | 1,105 | 36,500 |
2022/11/28 | 1,089 | 1,125 | 1,089 | 1,113 | 47,100 |
2022/11/25 | 1,068 | 1,080 | 1,056 | 1,070 | 22,200 |
2022/11/24 | 1,078 | 1,078 | 1,050 | 1,058 | 18,300 |
2022/11/22 | 1,029 | 1,068 | 1,029 | 1,060 | 33,200 |
2022/11/21 | 1,029 | 1,029 | 1,017 | 1,026 | 22,500 |
2022/11/18 | 1,001 | 1,018 | 1,001 | 1,006 | 22,300 |
2022/11/17 | 958 | 1,022 | 954 | 1,015 | 53,900 |
2022/11/16 | 936 | 975 | 936 | 968 | 23,300 |
2022/11/15 | 938 | 944 | 930 | 936 | 43,600 |
2022/11/14 | 932 | 956 | 919 | 939 | 64,500 |
2022/11/11 | 985 | 990 | 974 | 977 | 27,100 |
2022/11/10 | 981 | 985 | 979 | 985 | 10,600 |
2022/11/09 | 984 | 985 | 975 | 985 | 6,300 |
2022/11/08 | 983 | 987 | 980 | 981 | 9,100 |
2022/11/07 | 988 | 988 | 980 | 983 | 6,800 |
2022/11/04 | 985 | 987 | 975 | 983 | 16,200 |
2022/11/02 | 989 | 989 | 979 | 986 | 12,400 |
2022/11/01 | 979 | 995 | 979 | 987 | 13,800 |
2022/10/31 | 988 | 996 | 980 | 986 | 11,800 |
2022/10/28 | 984 | 986 | 981 | 981 | 5,900 |
2022/10/27 | 977 | 988 | 977 | 986 | 6,500 |
2022/10/26 | 996 | 999 | 968 | 989 | 34,700 |
2022/10/25 | 998 | 1,003 | 995 | 1,001 | 8,600 |
2022/10/24 | 999 | 1,000 | 991 | 1,000 | 12,400 |
2022/10/21 | 1,002 | 1,002 | 990 | 999 | 23,300 |
2022/10/20 | 1,034 | 1,034 | 998 | 1,005 | 19,300 |
2022/10/19 | 1,021 | 1,026 | 1,017 | 1,025 | 9,500 |
2022/10/18 | 1,016 | 1,024 | 1,010 | 1,016 | 15,000 |
2022/10/17 | 1,017 | 1,017 | 1,002 | 1,012 | 7,600 |
2022/10/14 | 1,013 | 1,015 | 1,003 | 1,007 | 9,400 |
2022/10/13 | 1,010 | 1,010 | 998 | 998 | 16,900 |
2022/10/12 | 1,008 | 1,015 | 1,003 | 1,004 | 6,000 |
2022/10/11 | 1,000 | 1,016 | 1,000 | 1,003 | 4,100 |
2022/10/07 | 1,010 | 1,019 | 1,007 | 1,007 | 6,400 |
2022/10/06 | 1,018 | 1,021 | 1,016 | 1,019 | 6,600 |
2022/10/05 | 1,017 | 1,020 | 1,009 | 1,010 | 6,100 |
2022/10/04 | 1,020 | 1,021 | 1,012 | 1,017 | 4,500 |
2022/10/03 | 1,010 | 1,015 | 1,001 | 1,015 | 6,200 |
2022/09/30 | 1,004 | 1,012 | 1,002 | 1,010 | 4,300 |
2022/09/29 | 1,000 | 1,016 | 1,000 | 1,004 | 5,100 |
2022/09/28 | 1,007 | 1,013 | 1,000 | 1,002 | 9,200 |
2022/09/27 | 1,017 | 1,017 | 1,007 | 1,015 | 2,300 |
2022/09/26 | 1,000 | 1,014 | 1,000 | 1,007 | 5,100 |
2022/09/22 | 1,017 | 1,024 | 1,012 | 1,017 | 8,800 |
2022/09/21 | 1,012 | 1,027 | 1,012 | 1,018 | 8,400 |
2022/09/20 | 1,031 | 1,038 | 1,015 | 1,033 | 14,700 |
2022/09/16 | 1,040 | 1,040 | 1,022 | 1,027 | 9,900 |
2022/09/15 | 1,023 | 1,049 | 1,013 | 1,035 | 14,400 |
2022/09/14 | 1,004 | 1,028 | 1,002 | 1,013 | 8,100 |
2022/09/13 | 1,028 | 1,034 | 1,016 | 1,018 | 10,900 |
2022/09/12 | 1,037 | 1,047 | 1,030 | 1,030 | 5,900 |
2022/09/09 | 1,041 | 1,057 | 1,040 | 1,040 | 10,300 |
2022/09/08 | 1,046 | 1,046 | 1,030 | 1,037 | 5,500 |
2022/09/07 | 1,035 | 1,040 | 1,025 | 1,035 | 6,400 |
2022/09/06 | 1,033 | 1,037 | 1,023 | 1,037 | 11,600 |
2022/09/05 | 1,016 | 1,028 | 1,009 | 1,026 | 12,400 |
2022/09/02 | 1,033 | 1,036 | 1,008 | 1,022 | 26,500 |
2022/09/01 | 1,044 | 1,046 | 1,038 | 1,044 | 8,100 |
2022/08/31 | 1,041 | 1,048 | 1,039 | 1,045 | 5,400 |
2022/08/30 | 1,040 | 1,048 | 1,026 | 1,044 | 18,700 |
2022/08/29 | 1,018 | 1,035 | 1,010 | 1,027 | 10,800 |
2022/08/26 | 1,031 | 1,042 | 1,025 | 1,031 | 10,400 |
2022/08/25 | 1,015 | 1,027 | 1,013 | 1,027 | 10,200 |
2022/08/24 | 1,003 | 1,014 | 1,003 | 1,013 | 13,200 |
2022/08/23 | 1,009 | 1,010 | 1,000 | 1,000 | 11,700 |
2022/08/22 | 1,010 | 1,013 | 990 | 1,011 | 26,900 |
2022/08/19 | 1,029 | 1,038 | 1,011 | 1,014 | 22,100 |
2022/08/18 | 1,038 | 1,038 | 1,005 | 1,027 | 41,600 |
2022/08/17 | 1,036 | 1,046 | 1,018 | 1,046 | 44,600 |
2022/08/16 | 1,028 | 1,037 | 1,022 | 1,030 | 25,900 |
2022/08/15 | 1,018 | 1,034 | 1,003 | 1,021 | 34,000 |
2022/08/12 | 978 | 1,015 | 951 | 1,000 | 177,300 |
2022/08/10 | 1,101 | 1,103 | 1,082 | 1,083 | 32,800 |
2022/08/09 | 1,111 | 1,125 | 1,100 | 1,100 | 17,700 |
2022/08/08 | 1,110 | 1,118 | 1,092 | 1,109 | 25,500 |
2022/08/05 | 1,115 | 1,115 | 1,094 | 1,105 | 18,400 |
2022/08/04 | 1,113 | 1,115 | 1,101 | 1,115 | 12,300 |
2022/08/03 | 1,118 | 1,127 | 1,100 | 1,102 | 22,700 |
2022/08/02 | 1,144 | 1,144 | 1,119 | 1,127 | 16,100 |
2022/08/01 | 1,132 | 1,149 | 1,132 | 1,145 | 13,500 |
2022/07/29 | 1,121 | 1,137 | 1,121 | 1,137 | 12,700 |
2022/07/28 | 1,176 | 1,176 | 1,115 | 1,128 | 36,500 |
2022/07/28 | 1 -> 2.00 分割 | ||||
2022/07/27 | 2,310 | 2,310 | 2,250 | 2,269 | 18,700 |
2022/07/26 | 2,304 | 2,312 | 2,298 | 2,307 | 6,100 |
2022/07/25 | 2,301 | 2,320 | 2,296 | 2,302 | 16,700 |
2022/07/22 | 2,317 | 2,317 | 2,290 | 2,301 | 15,400 |
2022/07/21 | 2,303 | 2,320 | 2,300 | 2,318 | 9,100 |
2022/07/20 | 2,319 | 2,340 | 2,295 | 2,303 | 35,700 |
2022/07/19 | 2,315 | 2,322 | 2,277 | 2,301 | 30,600 |
2022/07/15 | 2,296 | 2,299 | 2,273 | 2,274 | 6,000 |
2022/07/14 | 2,257 | 2,293 | 2,257 | 2,284 | 11,800 |
2022/07/13 | 2,275 | 2,275 | 2,251 | 2,257 | 14,800 |
2022/07/12 | 2,283 | 2,290 | 2,270 | 2,272 | 10,200 |
2022/07/11 | 2,280 | 2,280 | 2,260 | 2,268 | 4,500 |
2022/07/08 | 2,277 | 2,282 | 2,252 | 2,252 | 7,300 |
2022/07/07 | 2,249 | 2,284 | 2,245 | 2,252 | 8,500 |
2022/07/06 | 2,260 | 2,264 | 2,225 | 2,248 | 10,000 |
2022/07/05 | 2,235 | 2,318 | 2,235 | 2,260 | 28,500 |
2022/07/04 | 2,220 | 2,247 | 2,206 | 2,235 | 3,400 |
2022/07/01 | 2,235 | 2,238 | 2,183 | 2,200 | 14,200 |
2022/06/30 | 2,245 | 2,269 | 2,197 | 2,232 | 12,800 |
2022/06/29 | 2,240 | 2,266 | 2,240 | 2,246 | 4,600 |
2022/06/28 | 2,275 | 2,275 | 2,235 | 2,254 | 8,300 |
2022/06/27 | 2,268 | 2,302 | 2,233 | 2,251 | 33,900 |
2022/06/24 | 2,244 | 2,268 | 2,211 | 2,230 | 9,500 |
2022/06/23 | 2,211 | 2,250 | 2,180 | 2,250 | 26,900 |
2022/06/22 | 2,204 | 2,234 | 2,163 | 2,211 | 63,700 |
2022/06/21 | 2,309 | 2,309 | 2,254 | 2,254 | 40,600 |
2022/06/20 | 2,327 | 2,368 | 2,277 | 2,339 | 29,600 |
2022/06/17 | 2,279 | 2,282 | 2,277 | 2,277 | 246,200 |
2022/06/16 | 2,422 | 2,422 | 2,277 | 2,289 | 240,000 |
2022/06/15 | 2,414 | 2,414 | 2,345 | 2,372 | 15,500 |
2022/06/14 | 2,346 | 2,431 | 2,313 | 2,430 | 10,000 |
2022/06/13 | 2,428 | 2,488 | 2,350 | 2,396 | 18,200 |
2022/06/10 | 2,420 | 2,498 | 2,389 | 2,459 | 34,300 |
2022/06/09 | 2,378 | 2,413 | 2,355 | 2,387 | 26,000 |
2022/06/08 | 2,382 | 2,398 | 2,310 | 2,358 | 56,300 |
2022/06/07 | 2,247 | 2,247 | 2,187 | 2,232 | 8,400 |
2022/06/06 | 2,180 | 2,243 | 2,176 | 2,241 | 6,200 |
2022/06/03 | 2,180 | 2,180 | 2,127 | 2,180 | 4,600 |
2022/06/02 | 2,147 | 2,182 | 2,147 | 2,180 | 6,600 |
2022/06/01 | 2,103 | 2,163 | 2,103 | 2,138 | 5,700 |
2022/05/31 | 2,091 | 2,143 | 2,050 | 2,116 | 14,100 |
2022/05/30 | 2,131 | 2,131 | 2,073 | 2,097 | 10,500 |
2022/05/27 | 2,100 | 2,131 | 2,089 | 2,111 | 9,100 |
2022/05/26 | 2,101 | 2,163 | 2,062 | 2,097 | 15,400 |
2022/05/25 | 2,115 | 2,115 | 2,033 | 2,062 | 6,700 |
2022/05/24 | 1,981 | 2,071 | 1,981 | 2,065 | 10,100 |
2022/05/23 | 2,000 | 2,008 | 1,980 | 1,981 | 5,900 |
2022/05/20 | 1,953 | 2,035 | 1,953 | 1,999 | 5,700 |
2022/05/19 | 1,944 | 2,000 | 1,915 | 1,953 | 9,000 |
2022/05/18 | 1,850 | 1,978 | 1,843 | 1,971 | 17,000 |
2022/05/17 | 1,806 | 1,874 | 1,804 | 1,842 | 17,700 |
2022/05/16 | 2,011 | 2,011 | 1,725 | 1,817 | 69,500 |
2022/05/13 | 1,966 | 2,050 | 1,966 | 1,971 | 22,700 |
2022/05/12 | 2,032 | 2,032 | 2,001 | 2,016 | 2,900 |
2022/05/11 | 2,015 | 2,065 | 2,006 | 2,032 | 6,800 |
2022/05/10 | 2,020 | 2,048 | 1,972 | 2,044 | 6,300 |
2022/05/09 | 2,031 | 2,055 | 1,991 | 2,050 | 10,600 |
2022/05/06 | 2,029 | 2,084 | 2,022 | 2,048 | 9,500 |
2022/05/02 | 2,028 | 2,050 | 2,024 | 2,050 | 5,000 |
2022/04/28 | 2,034 | 2,034 | 2,011 | 2,033 | 2,000 |
2022/04/27 | 2,006 | 2,039 | 2,006 | 2,039 | 4,600 |
2022/04/26 | 2,010 | 2,043 | 2,008 | 2,043 | 4,200 |
2022/04/25 | 1,959 | 2,010 | 1,959 | 1,996 | 8,500 |
2022/04/22 | 1,947 | 2,010 | 1,913 | 2,009 | 14,200 |
2022/04/21 | 2,020 | 2,025 | 1,962 | 1,987 | 14,700 |
2022/04/20 | 2,067 | 2,067 | 2,015 | 2,030 | 5,100 |
2022/04/19 | 2,117 | 2,117 | 2,041 | 2,067 | 7,000 |
2022/04/18 | 2,104 | 2,117 | 2,075 | 2,098 | 8,500 |
2022/04/15 | 2,128 | 2,139 | 2,099 | 2,122 | 5,400 |
2022/04/14 | 2,134 | 2,169 | 2,103 | 2,124 | 5,900 |
2022/04/13 | 2,088 | 2,155 | 2,054 | 2,123 | 10,900 |
2022/04/12 | 2,102 | 2,102 | 2,001 | 2,090 | 18,800 |
2022/04/11 | 2,280 | 2,298 | 2,131 | 2,131 | 14,400 |
2022/04/08 | 2,294 | 2,338 | 2,253 | 2,280 | 9,700 |
2022/04/07 | 2,200 | 2,294 | 2,167 | 2,294 | 14,700 |
2022/04/06 | 2,270 | 2,283 | 2,239 | 2,239 | 5,600 |
2022/04/05 | 2,337 | 2,337 | 2,273 | 2,287 | 6,000 |
2022/04/04 | 2,401 | 2,425 | 2,336 | 2,342 | 14,800 |
2022/04/01 | 2,260 | 2,395 | 2,240 | 2,378 | 17,800 |
2022/03/31 | 2,260 | 2,267 | 2,232 | 2,260 | 7,500 |
2022/03/30 | 2,121 | 2,285 | 2,121 | 2,271 | 12,300 |
2022/03/29 | 2,249 | 2,277 | 2,162 | 2,166 | 20,200 |
2022/03/28 | 2,420 | 2,420 | 2,281 | 2,281 | 25,300 |
2022/03/25 | 2,228 | 2,320 | 2,228 | 2,320 | 20,600 |
2022/03/24 | 2,105 | 2,219 | 2,105 | 2,213 | 20,900 |
2022/03/23 | 2,140 | 2,190 | 2,116 | 2,141 | 11,200 |
2022/03/22 | 2,100 | 2,145 | 2,085 | 2,100 | 13,600 |
2022/03/18 | 2,090 | 2,090 | 2,052 | 2,069 | 5,700 |
2022/03/17 | 2,048 | 2,099 | 2,034 | 2,080 | 15,900 |
2022/03/16 | 2,019 | 2,019 | 2,016 | 2,019 | 1,700 |
2022/03/15 | 1,962 | 2,057 | 1,950 | 2,008 | 4,400 |
2022/03/14 | 2,000 | 2,020 | 1,941 | 1,941 | 3,400 |
2022/03/11 | 1,977 | 2,035 | 1,955 | 2,002 | 4,400 |
2022/03/10 | 2,003 | 2,111 | 2,000 | 2,027 | 8,200 |
2022/03/09 | 1,946 | 1,970 | 1,921 | 1,963 | 3,100 |
2022/03/08 | 1,995 | 1,995 | 1,912 | 1,946 | 8,000 |
2022/03/07 | 2,021 | 2,033 | 1,920 | 1,997 | 11,300 |
2022/03/04 | 2,101 | 2,149 | 2,017 | 2,102 | 13,200 |
2022/03/03 | 1,994 | 2,199 | 1,980 | 2,197 | 34,200 |
2022/03/02 | 1,929 | 1,979 | 1,900 | 1,954 | 15,100 |
2022/03/01 | 1,944 | 1,945 | 1,918 | 1,938 | 5,500 |
2022/02/28 | 1,900 | 1,956 | 1,900 | 1,946 | 6,300 |
2022/02/25 | 1,875 | 1,920 | 1,870 | 1,900 | 3,700 |
2022/02/24 | 1,915 | 1,915 | 1,838 | 1,855 | 7,400 |
2022/02/22 | 1,946 | 1,947 | 1,901 | 1,904 | 9,100 |
2022/02/21 | 1,876 | 1,953 | 1,876 | 1,932 | 12,000 |
2022/02/18 | 1,824 | 1,896 | 1,800 | 1,890 | 10,600 |
2022/02/17 | 1,861 | 1,874 | 1,845 | 1,864 | 5,400 |
2022/02/16 | 1,919 | 1,930 | 1,870 | 1,880 | 9,000 |
2022/02/15 | 1,888 | 1,899 | 1,830 | 1,872 | 18,800 |
2022/02/14 | 1,951 | 2,031 | 1,807 | 1,923 | 85,900 |
2022/02/10 | 1,620 | 1,650 | 1,620 | 1,631 | 1,400 |
2022/02/09 | 1,594 | 1,650 | 1,594 | 1,610 | 2,500 |
2022/02/08 | 1,558 | 1,580 | 1,556 | 1,576 | 2,900 |
2022/02/07 | 1,559 | 1,580 | 1,559 | 1,570 | 1,600 |
2022/02/04 | 1,566 | 1,614 | 1,555 | 1,555 | 1,800 |
2022/02/03 | 1,565 | 1,631 | 1,565 | 1,589 | 3,500 |
2022/02/02 | 1,539 | 1,567 | 1,528 | 1,549 | 3,000 |
2022/02/01 | 1,503 | 1,539 | 1,503 | 1,539 | 1,300 |
2022/01/31 | 1,485 | 1,503 | 1,485 | 1,503 | 600 |
2022/01/28 | 1,460 | 1,500 | 1,459 | 1,500 | 2,200 |
2022/01/27 | 1,525 | 1,525 | 1,357 | 1,478 | 12,500 |
2022/01/26 | 1,512 | 1,529 | 1,512 | 1,522 | 800 |
2022/01/25 | 1,520 | 1,520 | 1,510 | 1,512 | 1,000 |
2022/01/24 | 1,540 | 1,546 | 1,523 | 1,543 | 2,800 |
2022/01/21 | 1,528 | 1,543 | 1,520 | 1,543 | 1,600 |
2022/01/20 | 1,560 | 1,570 | 1,527 | 1,552 | 4,500 |
2022/01/19 | 1,603 | 1,608 | 1,544 | 1,583 | 2,000 |
2022/01/18 | 1,630 | 1,638 | 1,610 | 1,622 | 4,400 |
2022/01/17 | 1,638 | 1,638 | 1,620 | 1,638 | 900 |
2022/01/14 | 1,650 | 1,654 | 1,633 | 1,639 | 1,400 |
2022/01/13 | 1,663 | 1,664 | 1,637 | 1,652 | 4,200 |
2022/01/12 | 1,685 | 1,685 | 1,652 | 1,662 | 2,400 |
2022/01/11 | 1,693 | 1,693 | 1,681 | 1,685 | 900 |
2022/01/07 | 1,700 | 1,704 | 1,675 | 1,693 | 1,400 |
2022/01/06 | 1,708 | 1,718 | 1,685 | 1,700 | 2,700 |
2022/01/05 | 1,714 | 1,724 | 1,708 | 1,708 | 3,200 |
2022/01/04 | 1,724 | 1,724 | 1,712 | 1,715 | 1,900 |