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

日本セラミック(6929)の株価時系列情報

日本セラミック(6929)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
2024/04/19 2,653 2,660 2,595 2,620 92,200
2024/04/18 2,646 2,677 2,646 2,669 67,100
2024/04/17 2,689 2,689 2,632 2,646 67,300
2024/04/16 2,710 2,715 2,678 2,679 66,800
2024/04/15 2,720 2,734 2,708 2,727 54,600
2024/04/12 2,724 2,754 2,724 2,744 78,400
2024/04/11 2,700 2,714 2,683 2,712 79,100
2024/04/10 2,719 2,730 2,710 2,721 49,800
2024/04/09 2,669 2,698 2,669 2,691 41,100
2024/04/08 2,642 2,669 2,641 2,669 65,500
2024/04/05 2,630 2,654 2,622 2,642 117,800
2024/04/04 2,651 2,682 2,646 2,646 113,800
2024/04/03 2,650 2,675 2,632 2,668 93,900
2024/04/02 2,700 2,716 2,657 2,664 125,600
2024/04/01 2,760 2,771 2,693 2,700 95,800
2024/03/29 2,700 2,739 2,695 2,720 100,700
2024/03/28 2,704 2,734 2,694 2,703 122,200
2024/03/27 2,726 2,726 2,699 2,704 116,700
2024/03/26 2,695 2,711 2,668 2,697 191,200
2024/03/25 2,800 2,803 2,716 2,716 143,700
2024/03/22 2,774 2,822 2,772 2,815 155,600
2024/03/21 2,779 2,785 2,748 2,762 143,900
2024/03/19 2,720 2,759 2,715 2,746 122,800
2024/03/18 2,671 2,707 2,664 2,704 63,400
2024/03/15 2,655 2,671 2,643 2,658 77,400
2024/03/14 2,683 2,683 2,646 2,661 68,100
2024/03/13 2,695 2,714 2,648 2,662 82,000
2024/03/12 2,668 2,696 2,622 2,687 148,900
2024/03/11 2,634 2,645 2,593 2,618 88,300
2024/03/08 2,600 2,661 2,595 2,654 116,400
2024/03/07 2,628 2,640 2,601 2,607 63,600
2024/03/06 2,604 2,625 2,601 2,613 62,100
2024/03/05 2,651 2,657 2,604 2,617 57,300
2024/03/04 2,692 2,705 2,647 2,651 85,000
2024/03/01 2,703 2,705 2,674 2,690 103,200
2024/02/29 2,692 2,723 2,682 2,710 136,100
2024/02/28 2,690 2,704 2,656 2,658 116,200
2024/02/27 2,650 2,693 2,649 2,690 127,100
2024/02/26 2,621 2,648 2,621 2,627 108,100
2024/02/22 2,605 2,612 2,590 2,601 85,900
2024/02/21 2,583 2,598 2,571 2,589 76,300
2024/02/20 2,546 2,594 2,545 2,594 183,100
2024/02/19 2,539 2,551 2,525 2,545 104,100
2024/02/16 2,541 2,550 2,514 2,519 139,500
2024/02/15 2,564 2,571 2,507 2,523 140,300
2024/02/14 2,620 2,620 2,537 2,559 186,800
2024/02/13 2,580 2,591 2,521 2,583 268,600
2024/02/09 2,661 2,670 2,643 2,650 97,100
2024/02/08 2,647 2,677 2,621 2,661 138,400
2024/02/07 2,640 2,665 2,628 2,645 128,000
2024/02/06 2,683 2,684 2,653 2,653 68,300
2024/02/05 2,700 2,707 2,685 2,688 87,000
2024/02/02 2,681 2,702 2,668 2,689 63,200
2024/02/01 2,667 2,691 2,644 2,681 118,700
2024/01/31 2,700 2,713 2,667 2,685 133,200
2024/01/30 2,720 2,731 2,696 2,705 66,800
2024/01/29 2,695 2,725 2,687 2,709 78,400
2024/01/26 2,694 2,711 2,681 2,687 105,100
2024/01/25 2,688 2,709 2,684 2,697 82,500
2024/01/24 2,730 2,732 2,684 2,690 68,000
2024/01/23 2,779 2,782 2,723 2,731 84,500
2024/01/22 2,740 2,768 2,739 2,754 44,700
2024/01/19 2,738 2,755 2,727 2,736 53,500
2024/01/18 2,703 2,740 2,700 2,716 50,100
2024/01/17 2,740 2,779 2,708 2,708 78,100
2024/01/16 2,785 2,785 2,737 2,737 52,900
2024/01/15 2,746 2,793 2,736 2,783 68,300
2024/01/12 2,777 2,777 2,740 2,750 82,000
2024/01/11 2,837 2,842 2,758 2,759 141,000
2024/01/10 2,755 2,797 2,739 2,787 123,100
2024/01/09 2,727 2,754 2,714 2,749 149,400
2024/01/05 2,760 2,769 2,698 2,711 125,000
2024/01/04 2,755 2,763 2,716 2,756 130,700
2023/12/29 2,770 2,819 2,745 2,805 171,600
2023/12/28 2,645 2,775 2,645 2,773 232,200
2023/12/27 2,798 2,848 2,788 2,845 219,500
2023/12/26 2,791 2,821 2,791 2,814 108,900
2023/12/25 2,819 2,822 2,788 2,799 82,400
2023/12/22 2,824 2,832 2,790 2,805 112,100
2023/12/21 2,810 2,829 2,792 2,796 107,200
2023/12/20 2,830 2,865 2,820 2,825 88,200
2023/12/19 2,804 2,838 2,792 2,838 70,400
2023/12/18 2,801 2,817 2,778 2,814 114,800
2023/12/15 2,862 2,876 2,823 2,851 126,800
2023/12/14 2,885 2,892 2,852 2,855 89,700
2023/12/13 2,855 2,881 2,855 2,870 54,800
2023/12/12 2,882 2,882 2,836 2,838 95,100
2023/12/11 2,840 2,858 2,832 2,853 88,700
2023/12/08 2,845 2,845 2,784 2,796 110,100
2023/12/07 2,860 2,870 2,836 2,837 81,700
2023/12/06 2,867 2,909 2,857 2,899 72,100
2023/12/05 2,941 2,941 2,863 2,867 90,800
2023/12/04 2,920 2,970 2,916 2,955 91,700
2023/12/01 2,930 2,940 2,905 2,916 128,500
2023/11/30 2,900 2,941 2,886 2,934 93,700
2023/11/29 2,870 2,935 2,867 2,900 139,900
2023/11/28 2,841 2,870 2,831 2,870 88,700
2023/11/27 2,819 2,863 2,817 2,846 97,400
2023/11/24 2,755 2,799 2,755 2,791 72,900
2023/11/22 2,746 2,775 2,738 2,755 48,000
2023/11/21 2,760 2,773 2,737 2,757 82,600
2023/11/20 2,769 2,793 2,756 2,756 50,000
2023/11/17 2,762 2,779 2,735 2,774 62,000
2023/11/16 2,789 2,789 2,748 2,761 72,800
2023/11/15 2,781 2,808 2,773 2,791 65,600
2023/11/14 2,770 2,786 2,761 2,771 56,700
2023/11/13 2,771 2,778 2,735 2,764 63,700
2023/11/10 2,740 2,761 2,713 2,761 62,000
2023/11/09 2,744 2,769 2,733 2,748 72,200
2023/11/08 2,746 2,754 2,708 2,741 120,700
2023/11/07 2,825 2,830 2,741 2,741 127,100
2023/11/06 2,671 2,837 2,671 2,834 355,000
2023/11/02 2,646 2,658 2,620 2,638 124,200
2023/11/01 2,643 2,663 2,622 2,630 100,900
2023/10/31 2,590 2,608 2,573 2,608 107,700
2023/10/30 2,579 2,601 2,571 2,576 125,500
2023/10/27 2,614 2,627 2,600 2,623 97,800
2023/10/26 2,660 2,668 2,583 2,598 145,900
2023/10/25 2,682 2,700 2,663 2,668 56,600
2023/10/24 2,658 2,686 2,608 2,682 88,000
2023/10/23 2,683 2,707 2,661 2,661 71,500
2023/10/20 2,677 2,706 2,670 2,690 62,500
2023/10/19 2,708 2,732 2,693 2,698 60,300
2023/10/18 2,725 2,738 2,707 2,735 74,800
2023/10/17 2,703 2,744 2,702 2,725 52,400
2023/10/16 2,720 2,732 2,688 2,705 80,500
2023/10/13 2,725 2,756 2,718 2,721 81,200
2023/10/12 2,720 2,749 2,713 2,747 85,900
2023/10/11 2,682 2,717 2,668 2,705 85,700
2023/10/10 2,655 2,687 2,654 2,683 108,700
2023/10/06 2,635 2,653 2,631 2,638 63,800
2023/10/05 2,619 2,641 2,611 2,634 103,300
2023/10/04 2,630 2,640 2,574 2,594 129,200
2023/10/03 2,683 2,694 2,654 2,661 63,800
2023/10/02 2,693 2,735 2,680 2,683 100,900
2023/09/29 2,700 2,713 2,657 2,664 92,800
2023/09/28 2,680 2,705 2,669 2,694 80,600
2023/09/27 2,671 2,679 2,635 2,679 77,100
2023/09/26 2,668 2,688 2,645 2,679 92,500
2023/09/25 2,630 2,655 2,604 2,649 130,200
2023/09/22 2,602 2,615 2,580 2,604 79,100
2023/09/21 2,631 2,631 2,570 2,591 94,600
2023/09/20 2,610 2,623 2,581 2,581 78,200
2023/09/19 2,592 2,608 2,581 2,608 86,300
2023/09/15 2,605 2,610 2,580 2,598 75,300
2023/09/14 2,580 2,595 2,562 2,584 96,800
2023/09/13 2,606 2,622 2,585 2,586 75,300
2023/09/12 2,570 2,598 2,570 2,598 67,100
2023/09/11 2,586 2,604 2,559 2,569 48,900
2023/09/08 2,573 2,587 2,563 2,577 84,300
2023/09/07 2,591 2,625 2,586 2,599 57,400
2023/09/06 2,594 2,609 2,591 2,607 65,300
2023/09/05 2,594 2,598 2,576 2,598 58,000
2023/09/04 2,580 2,595 2,569 2,594 57,500
2023/09/01 2,597 2,607 2,577 2,579 51,700
2023/08/31 2,580 2,600 2,569 2,588 106,300
2023/08/30 2,569 2,584 2,552 2,572 65,600
2023/08/29 2,563 2,573 2,550 2,557 61,200
2023/08/28 2,546 2,574 2,541 2,563 97,800
2023/08/25 2,500 2,526 2,495 2,523 90,700
2023/08/24 2,486 2,525 2,476 2,521 105,500
2023/08/23 2,446 2,488 2,446 2,486 70,000
2023/08/22 2,457 2,467 2,433 2,459 83,200
2023/08/21 2,487 2,488 2,453 2,453 75,600
2023/08/18 2,450 2,482 2,438 2,471 99,400
2023/08/17 2,457 2,476 2,432 2,470 90,900
2023/08/16 2,475 2,484 2,452 2,454 52,600
2023/08/15 2,498 2,501 2,477 2,486 77,000
2023/08/14 2,466 2,499 2,461 2,488 90,400
2023/08/10 2,488 2,490 2,451 2,489 72,200
2023/08/09 2,487 2,512 2,471 2,487 113,000
2023/08/08 2,497 2,505 2,447 2,486 148,500
2023/08/07 2,501 2,534 2,436 2,495 233,700
2023/08/04 2,460 2,472 2,435 2,451 134,300
2023/08/03 2,530 2,536 2,465 2,465 146,000
2023/08/02 2,562 2,571 2,531 2,539 106,500
2023/08/01 2,556 2,577 2,552 2,564 93,900
2023/07/31 2,531 2,572 2,520 2,565 225,800
2023/07/28 2,487 2,501 2,453 2,501 568,300
2023/07/27 2,510 2,510 2,490 2,510 180,700
2023/07/26 2,537 2,537 2,508 2,515 128,000
2023/07/25 2,545 2,549 2,516 2,537 105,700
2023/07/24 2,545 2,548 2,527 2,540 75,300
2023/07/21 2,522 2,528 2,502 2,512 161,900
2023/07/20 2,567 2,583 2,545 2,545 106,600
2023/07/19 2,604 2,625 2,568 2,599 91,900
2023/07/18 2,551 2,579 2,543 2,579 75,200
2023/07/14 2,542 2,556 2,506 2,546 96,400
2023/07/13 2,548 2,557 2,514 2,541 110,700
2023/07/12 2,630 2,630 2,550 2,550 121,200
2023/07/11 2,647 2,666 2,622 2,630 106,800
2023/07/10 2,649 2,669 2,602 2,633 203,300
2023/07/07 2,669 2,699 2,655 2,655 121,000
2023/07/06 2,710 2,742 2,703 2,703 91,500
2023/07/05 2,753 2,754 2,733 2,745 101,500
2023/07/04 2,772 2,784 2,759 2,778 54,600
2023/07/03 2,758 2,789 2,756 2,786 79,900
2023/06/30 2,723 2,753 2,713 2,731 127,500
2023/06/29 2,726 2,765 2,715 2,752 130,300
2023/06/28 2,661 2,728 2,660 2,726 130,000

このページの先頭へ