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

日東工業(6651)の株価時系列情報

日東工業(6651)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 1,722 1,757 1,718 1,736 46,900
2018/12/27 1,671 1,734 1,671 1,724 90,900
2018/12/26 1,643 1,670 1,614 1,631 54,500
2018/12/25 1,650 1,684 1,616 1,624 98,800
2018/12/21 1,720 1,733 1,650 1,673 132,200
2018/12/20 1,792 1,802 1,732 1,745 121,900
2018/12/19 1,800 1,810 1,765 1,792 94,700
2018/12/18 1,826 1,839 1,784 1,793 108,800
2018/12/17 1,889 1,889 1,835 1,846 85,800
2018/12/14 1,943 1,970 1,861 1,867 218,400
2018/12/13 1,967 2,016 1,945 2,009 86,100
2018/12/12 2,013 2,016 1,942 1,960 147,400
2018/12/11 2,080 2,087 2,005 2,008 220,800
2018/12/10 1,958 2,095 1,947 2,068 578,600
2018/12/07 1,847 1,871 1,791 1,798 63,400
2018/12/06 1,879 1,881 1,821 1,837 68,800
2018/12/05 1,830 1,935 1,830 1,893 107,600
2018/12/04 1,950 1,950 1,833 1,854 104,800
2018/12/03 1,951 1,984 1,951 1,977 32,600
2018/11/30 1,989 1,990 1,921 1,928 60,800
2018/11/29 1,930 1,992 1,930 1,977 91,300
2018/11/28 1,874 1,910 1,865 1,908 37,800
2018/11/27 1,820 1,867 1,820 1,858 31,500
2018/11/26 1,806 1,833 1,800 1,816 19,700
2018/11/22 1,821 1,839 1,797 1,824 30,600
2018/11/21 1,800 1,826 1,793 1,819 30,500
2018/11/20 1,839 1,851 1,803 1,845 35,900
2018/11/19 1,839 1,861 1,836 1,844 28,000
2018/11/16 1,870 1,874 1,819 1,834 59,600
2018/11/15 1,870 1,900 1,853 1,861 47,400
2018/11/14 1,962 1,987 1,901 1,902 43,900
2018/11/13 1,974 1,974 1,942 1,951 36,900
2018/11/12 2,025 2,036 1,977 2,010 53,000
2018/11/09 2,036 2,058 2,022 2,025 59,700
2018/11/08 2,052 2,109 2,028 2,036 60,700
2018/11/07 2,062 2,073 2,015 2,024 80,700
2018/11/06 1,922 2,020 1,922 2,012 85,200
2018/11/05 1,920 1,945 1,890 1,924 50,400
2018/11/02 2,020 2,026 1,885 1,922 111,700
2018/11/01 2,102 2,197 2,038 2,044 268,000
2018/10/31 1,894 1,962 1,861 1,962 125,300
2018/10/30 1,803 1,917 1,784 1,897 125,400
2018/10/29 1,823 1,877 1,814 1,819 62,700
2018/10/26 1,849 1,867 1,805 1,824 74,200
2018/10/25 1,871 1,919 1,833 1,836 69,000
2018/10/24 1,871 1,920 1,871 1,901 53,500
2018/10/23 1,926 1,945 1,867 1,867 46,000
2018/10/22 1,915 1,943 1,899 1,926 36,800
2018/10/19 1,899 1,939 1,892 1,927 54,000
2018/10/18 1,945 1,945 1,897 1,897 39,400
2018/10/17 1,906 1,942 1,892 1,935 47,600
2018/10/16 1,880 1,881 1,854 1,876 48,300
2018/10/15 1,892 1,918 1,884 1,887 86,700
2018/10/12 1,890 1,919 1,864 1,900 67,000
2018/10/11 1,884 1,906 1,856 1,894 77,200
2018/10/10 1,933 1,950 1,913 1,940 36,500
2018/10/09 1,969 1,969 1,921 1,930 42,900
2018/10/05 1,984 1,993 1,964 1,971 41,700
2018/10/04 2,023 2,023 1,967 1,995 52,900
2018/10/03 2,052 2,052 1,952 1,993 60,800
2018/10/02 2,094 2,118 2,033 2,039 79,900
2018/10/01 2,051 2,097 2,051 2,090 88,400
2018/09/28 2,061 2,127 2,043 2,101 87,700
2018/09/27 2,129 2,129 2,062 2,065 88,700
2018/09/26 2,103 2,147 2,078 2,144 60,300
2018/09/25 2,111 2,137 2,090 2,119 92,400
2018/09/21 2,080 2,126 2,057 2,121 121,700
2018/09/20 2,073 2,094 2,059 2,079 132,600
2018/09/19 1,962 2,033 1,953 2,012 79,200
2018/09/18 1,949 1,970 1,914 1,959 54,100
2018/09/14 1,911 1,962 1,903 1,958 93,400
2018/09/13 1,882 1,914 1,875 1,902 44,800
2018/09/12 1,922 1,949 1,865 1,885 70,100
2018/09/11 1,892 1,903 1,870 1,889 71,400
2018/09/10 1,840 1,900 1,840 1,881 76,600
2018/09/07 1,820 1,844 1,813 1,837 81,400
2018/09/06 1,887 1,904 1,839 1,840 139,300
2018/09/05 1,885 1,915 1,853 1,892 77,000
2018/09/04 1,902 1,923 1,880 1,885 102,200
2018/09/03 1,873 1,911 1,843 1,893 119,000
2018/08/31 1,841 1,901 1,841 1,886 68,100
2018/08/30 1,904 1,913 1,828 1,852 107,300
2018/08/29 1,875 1,906 1,875 1,895 34,800
2018/08/28 1,878 1,897 1,863 1,882 39,100
2018/08/27 1,848 1,883 1,844 1,875 40,900
2018/08/24 1,871 1,871 1,832 1,851 21,300
2018/08/23 1,833 1,854 1,827 1,835 31,300
2018/08/22 1,800 1,842 1,798 1,833 36,100
2018/08/21 1,813 1,813 1,786 1,799 41,200
2018/08/20 1,839 1,844 1,812 1,813 46,400
2018/08/17 1,820 1,849 1,814 1,838 29,300
2018/08/16 1,830 1,838 1,807 1,815 50,900
2018/08/15 1,852 1,878 1,831 1,866 60,000
2018/08/14 1,844 1,875 1,823 1,852 49,600
2018/08/13 1,880 1,898 1,843 1,855 78,400
2018/08/10 1,979 1,979 1,900 1,905 63,800
2018/08/09 1,952 1,996 1,952 1,979 73,100
2018/08/08 1,937 1,981 1,937 1,952 43,500
2018/08/07 1,940 1,961 1,923 1,937 48,300
2018/08/06 1,951 1,977 1,933 1,939 62,200
2018/08/03 1,976 1,978 1,930 1,933 42,100
2018/08/02 1,943 2,010 1,937 1,973 97,900
2018/08/01 1,919 1,960 1,874 1,945 133,300
2018/07/31 1,910 1,993 1,910 1,915 213,800
2018/07/30 2,114 2,152 2,073 2,100 72,200
2018/07/27 2,132 2,185 2,132 2,164 44,800
2018/07/26 2,126 2,144 2,100 2,132 44,500
2018/07/25 2,107 2,129 2,098 2,120 43,000
2018/07/24 2,109 2,120 2,101 2,107 18,800
2018/07/23 2,115 2,133 2,094 2,101 39,600
2018/07/20 2,092 2,120 2,072 2,116 56,300
2018/07/19 2,087 2,119 2,087 2,098 40,600
2018/07/18 2,085 2,121 2,076 2,086 41,400
2018/07/17 2,068 2,097 2,038 2,081 64,500
2018/07/13 2,022 2,068 2,006 2,055 49,700
2018/07/12 2,048 2,060 2,027 2,030 44,400
2018/07/11 2,041 2,056 2,005 2,044 69,100
2018/07/10 2,057 2,088 2,055 2,064 123,400
2018/07/09 1,972 2,040 1,966 2,040 117,500
2018/07/06 1,940 1,973 1,922 1,971 159,300
2018/07/05 2,028 2,028 1,971 1,980 96,300
2018/07/04 2,109 2,128 2,040 2,046 93,500
2018/07/03 2,127 2,146 2,075 2,144 157,200
2018/07/02 2,187 2,203 2,111 2,114 121,800
2018/06/29 2,207 2,230 2,183 2,214 190,400
2018/06/28 2,126 2,203 2,120 2,180 296,400
2018/06/27 2,114 2,153 2,108 2,134 156,700
2018/06/26 2,100 2,116 2,077 2,083 137,300
2018/06/25 2,172 2,181 2,140 2,144 114,500
2018/06/22 2,178 2,197 2,128 2,188 185,700
2018/06/21 2,181 2,210 2,145 2,207 276,800
2018/06/20 2,102 2,226 2,102 2,217 596,200
2018/06/19 2,063 2,094 2,020 2,084 183,600
2018/06/18 2,059 2,059 2,013 2,013 67,500
2018/06/15 2,058 2,058 2,002 2,045 220,900
2018/06/14 2,020 2,069 2,002 2,058 519,000
2018/06/13 2,035 2,065 2,010 2,014 559,300
2018/06/12 2,098 2,144 2,086 2,135 178,000
2018/06/11 2,056 2,082 2,011 2,070 104,300
2018/06/08 2,047 2,080 2,028 2,046 110,000
2018/06/07 1,996 2,077 1,996 2,076 85,600
2018/06/06 2,011 2,024 1,990 2,009 93,300
2018/06/05 2,036 2,036 1,988 2,024 90,300
2018/06/04 2,040 2,052 2,018 2,037 88,000
2018/06/01 2,024 2,045 2,001 2,022 104,100
2018/05/31 2,002 2,076 1,973 2,059 213,700
2018/05/30 1,969 2,008 1,969 2,001 61,100
2018/05/29 1,998 2,013 1,978 2,010 40,200
2018/05/28 1,963 2,022 1,960 2,010 70,200
2018/05/25 1,982 1,994 1,953 1,958 103,900
2018/05/24 2,006 2,037 1,993 2,009 71,600
2018/05/23 2,009 2,042 1,997 2,021 98,300
2018/05/22 2,045 2,084 2,000 2,009 131,800
2018/05/21 2,012 2,058 2,004 2,045 78,800
2018/05/18 2,020 2,038 1,980 2,019 169,300
2018/05/17 2,052 2,063 1,956 2,027 463,200
2018/05/16 2,227 2,238 2,138 2,152 362,600
2018/05/15 2,064 2,254 2,056 2,231 650,100
2018/05/14 1,900 1,920 1,830 1,854 142,900
2018/05/11 1,893 1,927 1,891 1,927 99,600
2018/05/10 1,870 1,899 1,870 1,887 47,800
2018/05/09 1,880 1,889 1,858 1,870 37,500
2018/05/08 1,865 1,892 1,860 1,880 51,900
2018/05/07 1,871 1,871 1,845 1,860 43,600
2018/05/02 1,871 1,887 1,861 1,876 37,500
2018/05/01 1,880 1,884 1,862 1,882 32,300
2018/04/27 1,869 1,884 1,845 1,883 48,200
2018/04/26 1,844 1,868 1,830 1,860 52,300
2018/04/25 1,808 1,835 1,796 1,834 31,000
2018/04/24 1,776 1,823 1,768 1,822 58,800
2018/04/23 1,769 1,780 1,752 1,757 22,300
2018/04/20 1,802 1,802 1,762 1,769 52,900
2018/04/19 1,783 1,807 1,780 1,802 50,500
2018/04/18 1,755 1,775 1,741 1,774 33,300
2018/04/17 1,752 1,754 1,726 1,744 29,200
2018/04/16 1,751 1,754 1,741 1,752 35,700
2018/04/13 1,737 1,754 1,737 1,752 57,500
2018/04/12 1,740 1,751 1,723 1,734 35,600
2018/04/11 1,729 1,740 1,708 1,734 38,700
2018/04/10 1,704 1,733 1,701 1,725 90,500
2018/04/09 1,694 1,705 1,666 1,704 44,200
2018/04/06 1,704 1,704 1,675 1,694 61,600
2018/04/05 1,679 1,700 1,665 1,690 66,800
2018/04/04 1,683 1,706 1,664 1,679 80,700
2018/04/03 1,627 1,664 1,616 1,656 42,700
2018/04/02 1,673 1,673 1,650 1,651 31,800
2018/03/30 1,655 1,663 1,635 1,650 49,800
2018/03/29 1,645 1,649 1,620 1,636 60,700
2018/03/28 1,624 1,633 1,593 1,630 44,800
2018/03/27 1,587 1,649 1,587 1,641 76,600
2018/03/26 1,596 1,598 1,563 1,587 90,100
2018/03/23 1,614 1,628 1,597 1,603 128,500
2018/03/22 1,650 1,660 1,612 1,652 105,700
2018/03/20 1,670 1,670 1,614 1,642 104,300
2018/03/19 1,661 1,690 1,639 1,682 73,200
2018/03/16 1,703 1,703 1,658 1,660 70,400
2018/03/15 1,712 1,728 1,682 1,698 70,000
2018/03/14 1,705 1,738 1,694 1,727 82,500
2018/03/13 1,720 1,750 1,704 1,733 87,900
2018/03/12 1,686 1,733 1,685 1,723 110,400
2018/03/09 1,677 1,697 1,658 1,676 148,600
2018/03/08 1,650 1,692 1,645 1,667 248,200
2018/03/07 1,707 1,727 1,626 1,631 482,500
2018/03/06 1,793 1,833 1,774 1,779 60,500
2018/03/05 1,810 1,817 1,762 1,768 64,100
2018/03/02 1,816 1,828 1,805 1,812 71,300
2018/03/01 1,864 1,869 1,830 1,847 81,400
2018/02/28 1,856 1,924 1,856 1,880 93,400
2018/02/27 1,882 1,900 1,841 1,854 79,000
2018/02/26 1,863 1,878 1,842 1,867 74,500
2018/02/23 1,890 1,894 1,864 1,874 66,000
2018/02/22 1,869 1,887 1,860 1,880 91,600
2018/02/21 1,828 1,880 1,828 1,868 93,000
2018/02/20 1,795 1,833 1,778 1,824 65,800
2018/02/19 1,780 1,813 1,769 1,795 70,800
2018/02/16 1,721 1,772 1,713 1,751 124,900
2018/02/15 1,691 1,721 1,683 1,688 91,800
2018/02/14 1,744 1,760 1,680 1,683 133,000
2018/02/13 1,772 1,794 1,738 1,742 132,700
2018/02/09 1,753 1,773 1,722 1,744 128,900
2018/02/08 1,825 1,862 1,804 1,804 121,100
2018/02/07 1,823 1,881 1,820 1,821 235,400
2018/02/06 1,682 1,796 1,682 1,780 379,100
2018/02/05 1,730 1,760 1,697 1,756 177,700
2018/02/02 1,710 1,748 1,695 1,743 238,800
2018/02/01 1,749 1,776 1,675 1,695 399,000
2018/01/31 1,904 1,921 1,857 1,869 98,300
2018/01/30 1,950 1,950 1,904 1,922 118,100
2018/01/29 1,870 1,973 1,866 1,966 247,000
2018/01/26 1,835 1,890 1,833 1,868 106,600
2018/01/25 1,824 1,833 1,809 1,829 55,700
2018/01/24 1,819 1,836 1,815 1,824 46,100
2018/01/23 1,820 1,824 1,811 1,819 65,500
2018/01/22 1,848 1,848 1,811 1,822 43,300
2018/01/19 1,833 1,844 1,815 1,831 70,600
2018/01/18 1,871 1,884 1,832 1,833 76,000
2018/01/17 1,876 1,894 1,858 1,864 92,100
2018/01/16 1,892 1,897 1,867 1,881 70,800
2018/01/15 1,855 1,897 1,849 1,892 102,900
2018/01/12 1,829 1,841 1,817 1,835 78,400
2018/01/11 1,810 1,836 1,810 1,830 111,300
2018/01/10 1,816 1,836 1,801 1,818 143,700
2018/01/09 1,833 1,833 1,808 1,815 74,100
2018/01/05 1,815 1,848 1,815 1,829 75,600
2018/01/04 1,822 1,828 1,788 1,802 89,900

このページの先頭へ