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

六甲バター(2266)の株価時系列情報

六甲バター(2266)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
2016/12/30 2,512 2,546 2,440 2,527 47,400
2016/12/29 2,569 2,577 2,510 2,527 66,200
2016/12/28 2,550 2,580 2,540 2,570 99,100
2016/12/27 2,586 2,600 2,562 2,567 199,600
2016/12/26 2,537 2,586 2,537 2,583 112,500
2016/12/22 2,584 2,587 2,511 2,529 101,400
2016/12/21 2,540 2,583 2,534 2,551 156,100
2016/12/20 2,483 2,534 2,473 2,533 98,900
2016/12/19 2,462 2,483 2,456 2,483 46,600
2016/12/16 2,476 2,486 2,452 2,463 61,400
2016/12/15 2,466 2,488 2,447 2,486 63,500
2016/12/14 2,500 2,500 2,465 2,475 75,400
2016/12/13 2,442 2,485 2,410 2,485 90,100
2016/12/12 2,412 2,444 2,391 2,442 94,900
2016/12/09 2,391 2,400 2,368 2,386 80,000
2016/12/08 2,410 2,433 2,401 2,406 76,800
2016/12/07 2,385 2,405 2,377 2,404 111,800
2016/12/06 2,390 2,415 2,368 2,385 125,700
2016/12/05 2,369 2,407 2,363 2,387 89,200
2016/12/02 2,440 2,440 2,369 2,381 169,500
2016/12/01 2,546 2,546 2,432 2,447 223,800
2016/11/30 2,560 2,591 2,532 2,532 423,000
2016/11/29 2,579 2,598 2,550 2,574 113,000
2016/11/28 2,563 2,612 2,551 2,603 119,300
2016/11/25 2,600 2,600 2,522 2,559 135,900
2016/11/24 2,630 2,649 2,595 2,614 76,600
2016/11/22 2,644 2,655 2,609 2,619 55,300
2016/11/21 2,655 2,690 2,620 2,631 68,800
2016/11/18 2,609 2,656 2,587 2,654 63,700
2016/11/17 2,622 2,671 2,592 2,609 94,000
2016/11/16 2,532 2,672 2,532 2,625 129,200
2016/11/15 2,542 2,544 2,473 2,508 121,400
2016/11/14 2,526 2,553 2,503 2,544 68,500
2016/11/11 2,609 2,609 2,520 2,542 89,100
2016/11/10 2,685 2,689 2,604 2,618 88,100
2016/11/09 2,672 2,684 2,495 2,585 162,800
2016/11/08 2,731 2,734 2,664 2,672 89,300
2016/11/07 2,800 2,809 2,722 2,757 82,000
2016/11/04 2,762 2,771 2,692 2,752 96,700
2016/11/02 2,784 2,789 2,738 2,763 65,400
2016/11/01 2,814 2,819 2,780 2,802 37,100
2016/10/31 2,821 2,830 2,789 2,824 38,900
2016/10/28 2,841 2,841 2,755 2,819 84,200
2016/10/27 2,850 2,878 2,828 2,841 42,000
2016/10/26 2,806 2,838 2,806 2,835 32,400
2016/10/25 2,820 2,824 2,785 2,800 45,600
2016/10/24 2,780 2,820 2,780 2,800 43,800
2016/10/21 2,794 2,794 2,741 2,765 82,000
2016/10/20 2,854 2,854 2,775 2,808 99,500
2016/10/19 2,898 2,954 2,862 2,869 86,100
2016/10/18 2,770 2,865 2,761 2,854 83,600
2016/10/17 2,713 2,759 2,688 2,752 85,200
2016/10/14 2,783 2,795 2,714 2,726 82,800
2016/10/13 2,798 2,828 2,756 2,787 68,300
2016/10/12 2,834 2,834 2,775 2,782 70,400
2016/10/11 2,875 2,937 2,834 2,850 81,700
2016/10/07 2,784 2,916 2,784 2,874 119,700
2016/10/06 2,825 2,831 2,750 2,784 153,500
2016/10/05 2,960 2,960 2,836 2,873 79,200
2016/10/04 2,979 2,979 2,921 2,937 34,900
2016/10/03 2,910 2,970 2,901 2,951 61,000
2016/09/30 2,907 2,995 2,876 2,909 93,300
2016/09/29 3,065 3,065 2,950 2,957 108,400
2016/09/28 3,060 3,095 2,980 3,065 115,000
2016/09/27 2,980 3,065 2,956 3,040 107,300
2016/09/26 2,982 3,100 2,980 3,010 143,200
2016/09/23 2,890 2,950 2,846 2,943 108,400
2016/09/21 2,900 2,939 2,834 2,887 89,800
2016/09/20 2,820 2,903 2,811 2,872 89,000
2016/09/16 2,789 2,844 2,737 2,799 256,400
2016/09/15 2,682 2,780 2,680 2,773 45,300
2016/09/14 2,696 2,755 2,696 2,719 40,100
2016/09/13 2,715 2,728 2,675 2,698 33,500
2016/09/12 2,650 2,695 2,607 2,678 54,900
2016/09/09 2,798 2,805 2,693 2,697 78,200
2016/09/08 2,730 2,820 2,726 2,798 104,000
2016/09/07 2,648 2,742 2,641 2,716 90,300
2016/09/06 2,598 2,678 2,594 2,648 54,900
2016/09/05 2,669 2,680 2,650 2,650 52,300
2016/09/02 2,657 2,681 2,630 2,669 55,800
2016/09/01 2,665 2,684 2,610 2,641 60,800
2016/08/31 2,600 2,664 2,584 2,649 85,400
2016/08/30 2,570 2,600 2,543 2,596 52,600
2016/08/29 2,550 2,560 2,448 2,554 66,700
2016/08/26 2,440 2,516 2,434 2,516 93,900
2016/08/25 2,401 2,420 2,396 2,406 11,800
2016/08/24 2,435 2,444 2,391 2,425 24,100
2016/08/23 2,362 2,450 2,351 2,444 58,900
2016/08/22 2,324 2,371 2,324 2,362 19,700
2016/08/19 2,388 2,388 2,302 2,322 22,000
2016/08/18 2,375 2,412 2,343 2,388 28,600
2016/08/17 2,264 2,374 2,253 2,363 43,300
2016/08/16 2,322 2,323 2,265 2,277 20,900
2016/08/15 2,333 2,360 2,304 2,316 32,000
2016/08/12 2,445 2,445 2,354 2,370 42,000
2016/08/10 2,379 2,462 2,354 2,444 58,000
2016/08/09 2,315 2,385 2,300 2,381 49,700
2016/08/08 2,292 2,360 2,210 2,303 140,500
2016/08/05 2,150 2,157 2,065 2,092 45,600
2016/08/04 2,235 2,286 2,151 2,164 41,800
2016/08/03 2,250 2,294 2,231 2,231 16,300
2016/08/02 2,315 2,315 2,283 2,292 11,600
2016/08/01 2,300 2,334 2,293 2,315 15,900
2016/07/29 2,247 2,335 2,247 2,334 27,300
2016/07/28 2,274 2,274 2,225 2,258 14,200
2016/07/27 2,281 2,318 2,252 2,258 24,700
2016/07/26 2,310 2,349 2,270 2,294 20,500
2016/07/25 2,390 2,390 2,320 2,338 25,200
2016/07/22 2,337 2,394 2,321 2,391 17,000
2016/07/21 2,377 2,390 2,319 2,339 36,100
2016/07/20 2,261 2,352 2,224 2,352 23,700
2016/07/19 2,216 2,275 2,209 2,275 18,800
2016/07/15 2,285 2,297 2,236 2,250 28,600
2016/07/14 2,277 2,305 2,260 2,278 26,700
2016/07/13 2,350 2,350 2,257 2,278 37,500
2016/07/12 2,388 2,395 2,322 2,342 31,200
2016/07/11 2,313 2,387 2,313 2,361 32,600
2016/07/08 2,378 2,378 2,301 2,313 25,400
2016/07/07 2,348 2,369 2,319 2,368 42,000
2016/07/06 2,347 2,350 2,300 2,350 26,400
2016/07/05 2,340 2,350 2,308 2,337 37,300
2016/07/04 2,327 2,330 2,288 2,330 30,600
2016/07/01 2,312 2,342 2,273 2,327 40,300
2016/06/30 2,330 2,350 2,259 2,268 38,800
2016/06/29 2,399 2,422 2,311 2,322 66,900
2016/06/28 2,280 2,368 2,268 2,353 65,000
2016/06/27 2,199 2,270 2,188 2,261 52,800
2016/06/24 2,234 2,255 2,085 2,199 63,700
2016/06/23 2,180 2,235 2,180 2,219 23,800
2016/06/22 2,246 2,251 2,180 2,220 26,700
2016/06/21 2,193 2,251 2,182 2,250 32,300
2016/06/20 2,191 2,227 2,184 2,193 33,500
2016/06/17 2,200 2,230 2,180 2,191 25,100
2016/06/16 2,273 2,273 2,164 2,178 40,600
2016/06/15 2,195 2,290 2,194 2,272 47,400
2016/06/14 2,234 2,270 2,120 2,195 85,300
2016/06/13 2,465 2,479 2,273 2,309 86,400
2016/06/10 2,429 2,500 2,400 2,465 87,700
2016/06/09 2,306 2,400 2,306 2,392 46,700
2016/06/08 2,247 2,292 2,238 2,292 34,400
2016/06/07 2,177 2,248 2,171 2,247 36,800
2016/06/06 2,090 2,185 2,090 2,182 37,000
2016/06/03 2,084 2,153 2,084 2,148 17,200
2016/06/02 2,111 2,130 2,091 2,096 18,000
2016/06/01 2,120 2,151 2,116 2,117 23,500
2016/05/31 2,170 2,180 2,132 2,148 19,800
2016/05/30 2,145 2,160 2,111 2,154 33,700
2016/05/27 2,122 2,186 2,120 2,132 49,100
2016/05/26 2,050 2,123 2,046 2,105 56,700
2016/05/25 2,013 2,048 2,013 2,039 43,400
2016/05/24 2,000 2,010 1,987 2,004 18,000
2016/05/23 1,978 2,030 1,978 2,011 79,800
2016/05/20 1,939 1,969 1,912 1,969 31,100
2016/05/19 1,917 1,949 1,917 1,939 24,400
2016/05/18 1,936 1,950 1,920 1,932 12,900
2016/05/17 1,934 1,945 1,923 1,937 12,800
2016/05/16 1,902 1,949 1,902 1,935 25,000
2016/05/13 1,903 1,920 1,887 1,902 36,300
2016/05/12 1,925 1,925 1,900 1,908 10,700
2016/05/11 1,950 1,950 1,850 1,934 35,000
2016/05/10 1,940 1,957 1,923 1,946 39,400
2016/05/09 1,900 1,957 1,850 1,934 91,600
2016/05/06 1,826 1,846 1,807 1,846 43,900
2016/05/02 1,720 1,800 1,720 1,799 23,200
2016/04/28 1,798 1,820 1,778 1,781 37,000
2016/04/27 1,777 1,793 1,750 1,751 21,100
2016/04/26 1,765 1,795 1,763 1,780 11,500
2016/04/25 1,809 1,809 1,763 1,775 16,800
2016/04/22 1,829 1,829 1,790 1,807 12,600
2016/04/21 1,829 1,829 1,807 1,823 19,400
2016/04/20 1,824 1,830 1,809 1,823 27,800
2016/04/19 1,822 1,826 1,798 1,821 9,800
2016/04/18 1,780 1,806 1,740 1,794 14,700
2016/04/15 1,804 1,814 1,717 1,811 21,400
2016/04/14 1,777 1,806 1,771 1,804 27,100
2016/04/13 1,751 1,765 1,751 1,763 8,100
2016/04/12 1,772 1,790 1,750 1,751 19,500
2016/04/11 1,787 1,787 1,737 1,773 13,900
2016/04/08 1,710 1,789 1,710 1,769 23,700
2016/04/07 1,676 1,721 1,676 1,717 13,800
2016/04/06 1,689 1,726 1,650 1,691 16,300
2016/04/05 1,729 1,735 1,701 1,702 13,600
2016/04/04 1,707 1,755 1,707 1,748 10,900
2016/04/01 1,773 1,773 1,705 1,706 23,000
2016/03/31 1,780 1,783 1,752 1,755 13,900
2016/03/30 1,825 1,835 1,777 1,780 16,700
2016/03/29 1,845 1,848 1,815 1,819 16,600
2016/03/28 1,825 1,849 1,811 1,848 26,100
2016/03/25 1,819 1,830 1,801 1,824 20,200
2016/03/24 1,792 1,825 1,780 1,816 20,500
2016/03/23 1,819 1,819 1,799 1,805 11,000
2016/03/22 1,792 1,815 1,789 1,815 14,500
2016/03/18 1,805 1,809 1,788 1,792 17,000
2016/03/17 1,827 1,827 1,799 1,807 18,600
2016/03/16 1,825 1,830 1,808 1,809 14,900
2016/03/15 1,792 1,850 1,792 1,817 68,300
2016/03/14 1,773 1,793 1,757 1,761 14,200
2016/03/11 1,751 1,789 1,751 1,773 16,300
2016/03/10 1,738 1,780 1,738 1,768 12,900
2016/03/09 1,721 1,760 1,721 1,730 9,000
2016/03/08 1,743 1,754 1,712 1,742 17,300
2016/03/07 1,755 1,758 1,737 1,743 17,300
2016/03/04 1,780 1,787 1,769 1,778 18,000
2016/03/03 1,798 1,798 1,782 1,798 13,000
2016/03/02 1,794 1,801 1,773 1,798 12,700
2016/03/01 1,780 1,794 1,759 1,776 16,100
2016/02/29 1,807 1,820 1,773 1,774 31,400
2016/02/26 1,787 1,807 1,786 1,807 31,300
2016/02/25 1,756 1,797 1,747 1,785 17,600
2016/02/24 1,705 1,782 1,705 1,752 33,700
2016/02/23 1,800 1,800 1,728 1,737 28,700
2016/02/22 1,757 1,792 1,752 1,791 42,500
2016/02/19 1,737 1,755 1,721 1,751 17,700
2016/02/18 1,713 1,755 1,705 1,750 32,500
2016/02/17 1,693 1,748 1,663 1,712 16,400
2016/02/16 1,710 1,759 1,693 1,693 21,500
2016/02/15 1,690 1,754 1,629 1,737 36,100
2016/02/12 1,650 1,685 1,613 1,613 46,300
2016/02/10 1,720 1,753 1,674 1,706 45,100
2016/02/09 1,640 1,720 1,630 1,720 68,600
2016/02/08 1,581 1,726 1,574 1,720 127,600
2016/02/05 1,460 1,564 1,454 1,501 34,000
2016/02/04 1,602 1,605 1,522 1,522 26,800
2016/02/03 1,627 1,643 1,612 1,617 18,800
2016/02/02 1,620 1,679 1,620 1,667 22,700
2016/02/01 1,620 1,645 1,592 1,644 26,200
2016/01/29 1,533 1,560 1,518 1,545 11,300
2016/01/28 1,529 1,534 1,511 1,511 14,600
2016/01/27 1,517 1,532 1,514 1,527 7,400
2016/01/26 1,523 1,526 1,500 1,500 15,200
2016/01/25 1,471 1,540 1,471 1,522 12,900
2016/01/22 1,430 1,471 1,407 1,467 19,900
2016/01/21 1,418 1,469 1,379 1,380 32,000
2016/01/20 1,506 1,519 1,446 1,448 17,800
2016/01/19 1,526 1,533 1,485 1,506 15,300
2016/01/18 1,512 1,543 1,500 1,535 12,200
2016/01/15 1,610 1,612 1,553 1,566 22,300
2016/01/14 1,600 1,600 1,540 1,576 32,500
2016/01/13 1,576 1,628 1,576 1,618 15,200
2016/01/12 1,634 1,647 1,580 1,584 24,800
2016/01/08 1,670 1,680 1,637 1,647 27,700
2016/01/07 1,694 1,712 1,665 1,688 25,900
2016/01/06 1,697 1,737 1,687 1,694 24,100
2016/01/05 1,708 1,710 1,688 1,697 26,700
2016/01/04 1,706 1,758 1,701 1,708 28,700

このページの先頭へ