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
2023/12/29 991 998 991 998 7,800
2023/12/28 990 996 988 996 10,900
2023/12/27 984 987 984 987 13,500
2023/12/26 984 987 983 984 13,300
2023/12/25 986 987 983 984 13,200
2023/12/22 990 991 987 987 5,900
2023/12/21 992 994 984 989 13,500
2023/12/20 994 994 988 992 10,400
2023/12/19 993 993 986 990 6,200
2023/12/18 999 999 985 988 17,800
2023/12/15 988 990 985 988 8,400
2023/12/14 989 990 985 986 7,200
2023/12/13 988 989 984 984 9,000
2023/12/12 986 989 986 988 8,600
2023/12/11 983 986 983 984 10,200
2023/12/08 986 988 983 983 20,000
2023/12/07 992 992 986 986 9,300
2023/12/06 987 990 986 990 13,500
2023/12/05 987 990 985 988 22,500
2023/12/04 990 991 986 987 26,600
2023/12/01 991 993 989 989 13,800
2023/11/30 990 993 989 991 17,300
2023/11/29 990 993 989 990 31,100
2023/11/28 996 996 989 993 31,500
2023/11/27 1,003 1,003 992 993 28,400
2023/11/24 1,000 1,002 998 999 12,700
2023/11/22 997 1,000 996 1,000 9,000
2023/11/21 999 1,000 997 999 13,100
2023/11/20 999 1,003 998 998 10,300
2023/11/17 997 1,000 996 1,000 10,300
2023/11/16 1,001 1,002 994 997 24,600
2023/11/15 1,040 1,040 996 1,000 39,800
2023/11/14 1,035 1,035 1,016 1,028 4,500
2023/11/13 1,011 1,034 1,006 1,034 12,600
2023/11/10 1,012 1,013 1,004 1,008 7,400
2023/11/09 1,007 1,008 1,001 1,008 4,600
2023/11/08 1,013 1,013 1,001 1,001 5,600
2023/11/07 1,007 1,014 1,005 1,005 6,100
2023/11/06 1,021 1,021 1,004 1,007 6,700
2023/11/02 1,002 1,004 1,000 1,004 11,800
2023/11/01 1,003 1,007 1,002 1,002 3,800
2023/10/31 1,006 1,006 998 1,006 8,400
2023/10/30 1,007 1,013 1,000 1,013 2,300
2023/10/27 1,002 1,009 999 1,007 13,500
2023/10/26 1,007 1,007 1,003 1,004 4,200
2023/10/25 1,015 1,015 1,005 1,010 5,100
2023/10/24 1,010 1,010 1,000 1,007 3,500
2023/10/23 1,018 1,018 1,001 1,010 6,500
2023/10/20 1,008 1,018 1,006 1,018 5,000
2023/10/19 1,000 1,009 998 1,009 11,000
2023/10/18 1,003 1,005 987 999 37,100
2023/10/17 1,007 1,014 1,001 1,005 15,000
2023/10/16 1,015 1,015 1,005 1,008 11,800
2023/10/13 1,027 1,027 1,003 1,015 11,200
2023/10/12 1,036 1,036 1,014 1,027 5,700
2023/10/11 1,040 1,040 1,018 1,028 4,900
2023/10/10 1,047 1,047 1,030 1,037 4,500
2023/10/06 1,033 1,038 1,031 1,034 1,000
2023/10/05 1,035 1,035 1,022 1,031 3,200
2023/10/04 1,028 1,030 1,000 1,012 22,000
2023/10/03 1,053 1,053 1,021 1,028 11,600
2023/10/02 1,051 1,061 1,047 1,053 4,500
2023/09/29 1,049 1,057 1,041 1,051 9,300
2023/09/28 1,060 1,060 1,036 1,055 2,600
2023/09/27 1,061 1,062 1,045 1,062 9,600
2023/09/26 1,063 1,063 1,055 1,058 5,300
2023/09/25 1,061 1,061 1,053 1,056 2,900
2023/09/22 1,056 1,063 1,053 1,057 3,000
2023/09/21 1,065 1,065 1,051 1,065 5,600
2023/09/20 1,069 1,069 1,055 1,064 3,500
2023/09/19 1,061 1,064 1,053 1,061 10,500
2023/09/15 1,065 1,072 1,061 1,061 6,900
2023/09/14 1,063 1,065 1,059 1,060 2,500
2023/09/13 1,057 1,065 1,056 1,058 2,700
2023/09/12 1,059 1,059 1,053 1,057 1,700
2023/09/11 1,052 1,056 1,052 1,055 1,000
2023/09/08 1,058 1,058 1,051 1,051 3,700
2023/09/07 1,066 1,066 1,059 1,062 3,500
2023/09/06 1,064 1,069 1,060 1,060 5,000
2023/09/05 1,060 1,063 1,051 1,063 7,600
2023/09/04 1,061 1,061 1,044 1,053 11,200
2023/09/01 1,056 1,057 1,044 1,057 5,200
2023/08/31 1,048 1,067 1,048 1,067 10,900
2023/08/30 1,048 1,048 1,040 1,046 8,200
2023/08/29 1,036 1,045 1,035 1,043 9,400
2023/08/28 1,036 1,036 1,028 1,034 8,000
2023/08/25 1,032 1,035 1,026 1,029 8,500
2023/08/24 1,038 1,038 1,025 1,031 10,500
2023/08/23 1,016 1,028 1,015 1,025 25,200
2023/08/22 1,019 1,022 1,012 1,021 11,200
2023/08/21 1,010 1,010 992 1,008 27,900
2023/08/18 1,027 1,028 1,012 1,013 29,200
2023/08/17 1,041 1,041 1,030 1,036 9,000
2023/08/16 1,053 1,059 1,035 1,045 13,000
2023/08/15 1,076 1,076 1,052 1,053 6,600
2023/08/14 1,037 1,067 1,026 1,060 44,500
2023/08/10 1,091 1,094 1,074 1,094 10,900
2023/08/09 1,085 1,085 1,071 1,083 7,600
2023/08/08 1,073 1,087 1,068 1,081 9,600
2023/08/07 1,083 1,083 1,064 1,073 15,700
2023/08/04 1,083 1,091 1,076 1,085 13,000
2023/08/03 1,102 1,103 1,091 1,097 11,300
2023/08/02 1,114 1,114 1,103 1,110 9,400
2023/08/01 1,109 1,112 1,106 1,109 4,900
2023/07/31 1,104 1,115 1,104 1,105 8,200
2023/07/28 1,106 1,110 1,100 1,103 6,600
2023/07/27 1,111 1,113 1,105 1,113 4,100
2023/07/26 1,117 1,117 1,106 1,108 6,900
2023/07/25 1,107 1,117 1,104 1,117 6,500
2023/07/24 1,102 1,115 1,097 1,110 8,200
2023/07/21 1,115 1,117 1,100 1,100 10,600
2023/07/20 1,109 1,117 1,104 1,115 8,900
2023/07/19 1,119 1,125 1,112 1,117 10,400
2023/07/18 1,141 1,141 1,102 1,110 24,000
2023/07/14 1,093 1,111 1,090 1,111 5,600
2023/07/13 1,111 1,111 1,087 1,092 8,300
2023/07/12 1,094 1,100 1,083 1,097 9,200
2023/07/11 1,097 1,104 1,080 1,080 12,600
2023/07/10 1,119 1,120 1,091 1,092 14,300
2023/07/07 1,088 1,116 1,083 1,111 18,600
2023/07/06 1,083 1,085 1,079 1,080 4,600
2023/07/05 1,092 1,092 1,070 1,080 5,500
2023/07/04 1,090 1,090 1,073 1,086 12,000
2023/07/03 1,061 1,094 1,061 1,087 15,500
2023/06/30 1,054 1,064 1,054 1,062 6,400
2023/06/29 1,061 1,069 1,051 1,054 17,300
2023/06/28 1,066 1,067 1,051 1,053 14,300
2023/06/27 1,068 1,068 1,050 1,054 10,800
2023/06/26 1,061 1,063 1,053 1,056 10,000
2023/06/23 1,083 1,083 1,050 1,060 25,800
2023/06/22 1,082 1,083 1,062 1,069 13,900
2023/06/21 1,059 1,086 1,056 1,082 11,900
2023/06/20 1,071 1,071 1,059 1,060 8,700
2023/06/19 1,071 1,071 1,056 1,060 12,500
2023/06/16 1,063 1,068 1,050 1,068 12,700
2023/06/15 1,056 1,063 1,045 1,061 16,300
2023/06/14 1,065 1,069 1,057 1,061 16,700
2023/06/13 1,074 1,074 1,062 1,069 11,200
2023/06/12 1,085 1,085 1,064 1,075 11,000
2023/06/09 1,092 1,102 1,085 1,085 15,900
2023/06/08 1,106 1,125 1,080 1,091 19,800
2023/06/07 1,095 1,142 1,079 1,104 78,100
2023/06/06 1,052 1,052 1,042 1,050 6,700
2023/06/05 1,053 1,053 1,041 1,048 11,800
2023/06/02 1,027 1,044 1,024 1,039 6,200
2023/06/01 1,035 1,038 1,020 1,027 20,800
2023/05/31 1,035 1,045 1,027 1,033 12,000
2023/05/30 1,044 1,044 1,020 1,037 25,200
2023/05/29 1,044 1,057 1,044 1,046 7,300
2023/05/26 1,063 1,064 1,042 1,044 21,900
2023/05/25 1,075 1,085 1,060 1,060 18,900
2023/05/24 1,086 1,096 1,077 1,084 10,300
2023/05/23 1,089 1,099 1,082 1,086 7,000
2023/05/22 1,071 1,087 1,071 1,082 13,200
2023/05/19 1,081 1,089 1,061 1,063 31,200
2023/05/18 1,089 1,095 1,082 1,088 13,200
2023/05/17 1,087 1,087 1,070 1,084 13,100
2023/05/16 1,090 1,090 1,077 1,083 15,100
2023/05/15 1,081 1,113 1,056 1,080 51,500
2023/05/12 1,119 1,119 1,095 1,095 27,000
2023/05/11 1,117 1,120 1,111 1,111 9,400
2023/05/10 1,112 1,118 1,101 1,117 25,000
2023/05/09 1,122 1,128 1,111 1,112 20,600
2023/05/08 1,128 1,139 1,122 1,122 11,700
2023/05/02 1,131 1,139 1,127 1,131 8,000
2023/05/01 1,127 1,134 1,115 1,131 15,200
2023/04/28 1,135 1,141 1,125 1,130 12,300
2023/04/27 1,153 1,157 1,135 1,137 11,500
2023/04/26 1,159 1,165 1,134 1,146 28,700
2023/04/25 1,165 1,166 1,146 1,151 27,400
2023/04/24 1,144 1,179 1,139 1,160 65,800
2023/04/21 1,140 1,140 1,120 1,131 28,000
2023/04/20 1,138 1,149 1,118 1,140 40,200
2023/04/19 1,124 1,150 1,114 1,131 124,500
2023/04/18 1,102 1,107 1,066 1,094 51,300
2023/04/17 1,119 1,161 1,078 1,124 159,400
2023/04/14 1,076 1,086 1,060 1,086 13,500
2023/04/13 1,062 1,072 1,062 1,072 4,300
2023/04/12 1,068 1,068 1,060 1,062 4,100
2023/04/11 1,068 1,072 1,060 1,062 6,400
2023/04/10 1,060 1,066 1,060 1,066 2,000
2023/04/07 1,060 1,065 1,056 1,060 9,200
2023/04/06 1,060 1,064 1,050 1,060 13,600
2023/04/05 1,049 1,062 1,048 1,053 3,300
2023/04/04 1,061 1,065 1,048 1,058 14,200
2023/04/03 1,069 1,069 1,050 1,065 7,500
2023/03/31 1,045 1,067 1,045 1,061 4,700
2023/03/30 1,026 1,056 1,022 1,051 22,200
2023/03/29 1,072 1,083 1,072 1,082 11,200
2023/03/28 1,082 1,082 1,072 1,072 8,700
2023/03/27 1,086 1,086 1,064 1,082 12,300
2023/03/24 1,047 1,067 1,047 1,056 2,500
2023/03/23 1,045 1,054 1,038 1,038 9,300
2023/03/22 1,058 1,067 1,050 1,050 9,400
2023/03/20 1,060 1,070 1,053 1,053 11,400
2023/03/17 1,063 1,066 1,043 1,059 6,900
2023/03/16 1,043 1,058 1,035 1,058 11,700
2023/03/15 1,058 1,058 1,046 1,053 2,600
2023/03/14 1,055 1,056 1,042 1,042 16,200
2023/03/13 1,072 1,072 1,054 1,062 10,200
2023/03/10 1,087 1,087 1,071 1,086 7,300
2023/03/09 1,069 1,087 1,069 1,084 5,100
2023/03/08 1,066 1,082 1,062 1,077 6,800
2023/03/07 1,079 1,079 1,058 1,065 19,200
2023/03/06 1,085 1,087 1,071 1,076 25,100
2023/03/03 1,072 1,097 1,072 1,077 26,100
2023/03/02 1,077 1,086 1,072 1,082 15,700
2023/03/01 1,072 1,085 1,067 1,085 16,800
2023/02/28 1,070 1,082 1,063 1,081 16,800
2023/02/27 1,081 1,089 1,069 1,070 19,900
2023/02/24 1,084 1,087 1,080 1,080 4,600
2023/02/22 1,087 1,087 1,084 1,084 1,400
2023/02/21 1,085 1,088 1,076 1,088 6,900
2023/02/20 1,085 1,089 1,077 1,083 12,600
2023/02/17 1,080 1,085 1,074 1,085 5,500
2023/02/16 1,093 1,093 1,068 1,072 16,700
2023/02/15 1,100 1,100 1,075 1,079 19,700
2023/02/14 1,082 1,110 1,082 1,110 26,500
2023/02/13 1,050 1,078 1,050 1,075 33,600
2023/02/10 1,089 1,095 1,079 1,095 19,200
2023/02/09 1,094 1,100 1,079 1,088 33,100
2023/02/08 1,106 1,106 1,087 1,093 10,700
2023/02/07 1,112 1,115 1,103 1,106 18,900
2023/02/06 1,127 1,131 1,110 1,112 22,300
2023/02/03 1,111 1,134 1,103 1,131 56,200
2023/02/02 1,121 1,126 1,111 1,111 46,000
2023/02/01 1,125 1,126 1,115 1,116 36,600
2023/01/31 1,120 1,125 1,111 1,121 39,200
2023/01/30 1,117 1,122 1,108 1,120 38,900
2023/01/27 1,127 1,132 1,113 1,130 29,400
2023/01/26 1,120 1,141 1,106 1,127 75,300
2023/01/25 1,127 1,131 1,104 1,104 19,600
2023/01/24 1,124 1,137 1,121 1,130 17,600
2023/01/23 1,081 1,119 1,081 1,119 18,000
2023/01/20 1,065 1,106 1,053 1,089 40,400
2023/01/19 1,107 1,107 1,021 1,066 117,200
2023/01/18 1,151 1,151 1,102 1,112 36,700
2023/01/17 1,158 1,160 1,147 1,155 36,800
2023/01/16 1,135 1,160 1,127 1,158 43,400
2023/01/13 1,133 1,160 1,123 1,149 74,000
2023/01/12 1,124 1,137 1,095 1,124 26,400
2023/01/11 1,136 1,137 1,105 1,124 21,900
2023/01/10 1,118 1,135 1,098 1,123 29,700
2023/01/06 1,109 1,124 1,080 1,099 27,300
2023/01/05 1,104 1,104 1,076 1,095 17,000
2023/01/04 1,140 1,140 1,075 1,075 8,800

このページの先頭へ