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
2017/12/29 2,742 2,751 2,712 2,730 31,200
2017/12/28 2,765 2,790 2,749 2,751 52,500
2017/12/27 2,755 2,819 2,752 2,786 66,300
2017/12/26 2,870 2,874 2,802 2,812 169,200
2017/12/25 2,892 2,893 2,860 2,878 59,700
2017/12/22 2,890 2,902 2,872 2,892 55,300
2017/12/21 2,894 2,910 2,888 2,903 37,900
2017/12/20 2,897 2,907 2,874 2,903 28,000
2017/12/19 2,880 2,912 2,879 2,903 37,600
2017/12/18 2,890 2,906 2,883 2,886 39,100
2017/12/15 2,893 2,899 2,868 2,868 58,800
2017/12/14 2,864 2,905 2,835 2,898 68,300
2017/12/13 2,854 2,881 2,780 2,814 48,700
2017/12/12 2,879 2,881 2,842 2,854 42,800
2017/12/11 2,835 2,885 2,794 2,876 62,300
2017/12/08 2,777 2,834 2,768 2,825 76,200
2017/12/07 2,711 2,798 2,711 2,782 74,900
2017/12/06 2,675 2,734 2,673 2,714 34,700
2017/12/05 2,670 2,708 2,664 2,702 22,400
2017/12/04 2,653 2,716 2,650 2,701 44,000
2017/12/01 2,701 2,712 2,667 2,701 59,100
2017/11/30 2,658 2,730 2,631 2,720 61,800
2017/11/29 2,575 2,686 2,575 2,685 127,900
2017/11/28 2,538 2,553 2,528 2,553 14,900
2017/11/27 2,534 2,556 2,516 2,527 20,400
2017/11/24 2,496 2,536 2,493 2,532 15,500
2017/11/22 2,500 2,526 2,497 2,513 21,400
2017/11/21 2,508 2,508 2,491 2,498 16,900
2017/11/20 2,480 2,517 2,462 2,511 19,800
2017/11/17 2,501 2,510 2,456 2,493 36,800
2017/11/16 2,482 2,527 2,476 2,489 38,200
2017/11/15 2,545 2,549 2,480 2,513 45,300
2017/11/14 2,585 2,587 2,547 2,554 21,400
2017/11/13 2,570 2,610 2,549 2,599 45,200
2017/11/10 2,594 2,620 2,562 2,589 21,200
2017/11/09 2,615 2,626 2,560 2,594 32,600
2017/11/08 2,629 2,629 2,606 2,611 19,100
2017/11/07 2,640 2,646 2,615 2,639 30,900
2017/11/06 2,598 2,650 2,570 2,642 102,200
2017/11/02 2,580 2,590 2,554 2,588 22,500
2017/11/01 2,545 2,597 2,545 2,593 41,900
2017/10/31 2,550 2,550 2,525 2,548 14,200
2017/10/30 2,530 2,553 2,525 2,553 29,800
2017/10/27 2,504 2,547 2,504 2,541 27,000
2017/10/26 2,510 2,523 2,497 2,504 15,700
2017/10/25 2,538 2,538 2,497 2,518 41,600
2017/10/24 2,535 2,549 2,520 2,538 20,200
2017/10/23 2,507 2,540 2,495 2,536 30,000
2017/10/20 2,533 2,533 2,505 2,519 19,200
2017/10/19 2,553 2,569 2,525 2,533 26,600
2017/10/18 2,557 2,567 2,517 2,566 42,800
2017/10/17 2,511 2,565 2,511 2,552 47,300
2017/10/16 2,479 2,511 2,475 2,511 35,800
2017/10/13 2,450 2,475 2,449 2,469 30,100
2017/10/12 2,441 2,449 2,425 2,449 21,400
2017/10/11 2,435 2,443 2,428 2,433 20,300
2017/10/10 2,401 2,437 2,401 2,430 14,100
2017/10/06 2,432 2,432 2,398 2,401 19,300
2017/10/05 2,419 2,447 2,419 2,427 18,900
2017/10/04 2,426 2,433 2,416 2,419 17,000
2017/10/03 2,432 2,448 2,425 2,438 25,700
2017/10/02 2,419 2,440 2,413 2,432 24,100
2017/09/29 2,385 2,409 2,378 2,402 31,500
2017/09/28 2,401 2,401 2,373 2,382 19,100
2017/09/27 2,384 2,404 2,370 2,399 20,900
2017/09/26 2,361 2,383 2,361 2,383 15,800
2017/09/25 2,365 2,372 2,347 2,361 13,900
2017/09/22 2,373 2,377 2,350 2,356 20,100
2017/09/21 2,392 2,392 2,369 2,373 20,700
2017/09/20 2,381 2,397 2,367 2,386 17,600
2017/09/19 2,366 2,404 2,358 2,401 34,000
2017/09/15 2,353 2,368 2,326 2,366 43,900
2017/09/14 2,349 2,377 2,349 2,366 21,000
2017/09/13 2,339 2,358 2,336 2,357 23,700
2017/09/12 2,340 2,347 2,336 2,339 12,600
2017/09/11 2,315 2,341 2,313 2,333 19,900
2017/09/08 2,300 2,320 2,282 2,300 27,200
2017/09/07 2,316 2,332 2,292 2,308 30,900
2017/09/06 2,300 2,332 2,290 2,316 24,900
2017/09/05 2,320 2,323 2,298 2,301 35,400
2017/09/04 2,365 2,365 2,316 2,324 29,600
2017/09/01 2,357 2,366 2,326 2,365 34,900
2017/08/31 2,323 2,362 2,308 2,357 37,900
2017/08/30 2,348 2,348 2,315 2,323 27,700
2017/08/29 2,349 2,352 2,317 2,323 26,200
2017/08/28 2,325 2,368 2,322 2,355 28,900
2017/08/25 2,354 2,354 2,320 2,325 22,800
2017/08/24 2,343 2,356 2,330 2,336 23,600
2017/08/23 2,367 2,367 2,344 2,358 29,200
2017/08/22 2,410 2,410 2,344 2,347 65,100
2017/08/21 2,402 2,420 2,382 2,413 31,600
2017/08/18 2,385 2,404 2,350 2,402 39,200
2017/08/17 2,409 2,412 2,381 2,398 36,300
2017/08/16 2,383 2,418 2,383 2,412 30,000
2017/08/15 2,387 2,388 2,358 2,383 26,000
2017/08/14 2,384 2,387 2,346 2,358 37,800
2017/08/10 2,385 2,391 2,370 2,384 31,100
2017/08/09 2,395 2,397 2,341 2,376 49,900
2017/08/08 2,400 2,411 2,366 2,393 85,100
2017/08/07 2,343 2,399 2,300 2,385 190,700
2017/08/04 2,530 2,554 2,521 2,543 43,100
2017/08/03 2,503 2,520 2,500 2,511 15,800
2017/08/02 2,502 2,520 2,493 2,503 18,800
2017/08/01 2,495 2,517 2,495 2,506 21,800
2017/07/31 2,522 2,522 2,492 2,493 20,900
2017/07/28 2,516 2,548 2,500 2,522 36,300
2017/07/27 2,480 2,542 2,480 2,515 29,500
2017/07/26 2,529 2,539 2,489 2,495 39,500
2017/07/25 2,569 2,577 2,521 2,522 32,900
2017/07/24 2,581 2,594 2,545 2,566 33,100
2017/07/21 2,598 2,609 2,580 2,599 30,400
2017/07/20 2,643 2,643 2,614 2,623 17,100
2017/07/19 2,638 2,672 2,638 2,646 24,300
2017/07/18 2,618 2,638 2,603 2,636 31,500
2017/07/14 2,615 2,633 2,609 2,613 18,000
2017/07/13 2,600 2,611 2,573 2,606 24,800
2017/07/12 2,581 2,582 2,569 2,572 15,300
2017/07/11 2,566 2,594 2,563 2,583 17,400
2017/07/10 2,580 2,594 2,564 2,566 34,100
2017/07/07 2,609 2,626 2,580 2,585 23,800
2017/07/06 2,646 2,646 2,601 2,631 21,900
2017/07/05 2,592 2,625 2,579 2,615 44,900
2017/07/04 2,618 2,626 2,591 2,607 34,500
2017/07/03 2,670 2,671 2,616 2,616 17,000
2017/06/30 2,660 2,671 2,634 2,657 28,700
2017/06/29 2,638 2,710 2,635 2,700 36,200
2017/06/28 2,650 2,654 2,625 2,638 46,600
2017/06/27 2,674 2,701 2,656 2,659 28,200
2017/06/26 2,670 2,699 2,670 2,679 18,100
2017/06/23 2,705 2,710 2,665 2,670 36,900
2017/06/22 2,735 2,740 2,711 2,722 33,000
2017/06/21 2,739 2,792 2,732 2,735 35,900
2017/06/20 2,747 2,760 2,724 2,743 40,900
2017/06/19 2,772 2,772 2,712 2,731 34,800
2017/06/16 2,708 2,780 2,700 2,780 65,400
2017/06/15 2,671 2,720 2,661 2,711 29,900
2017/06/14 2,678 2,710 2,665 2,665 17,700
2017/06/13 2,703 2,719 2,671 2,676 21,900
2017/06/12 2,690 2,715 2,657 2,703 20,500
2017/06/09 2,706 2,713 2,691 2,702 24,200
2017/06/08 2,711 2,727 2,696 2,706 18,300
2017/06/07 2,750 2,751 2,716 2,717 12,500
2017/06/06 2,784 2,784 2,725 2,739 36,300
2017/06/05 2,723 2,781 2,710 2,765 45,900
2017/06/02 2,749 2,751 2,716 2,723 39,200
2017/06/01 2,699 2,755 2,690 2,748 47,200
2017/05/31 2,698 2,699 2,636 2,690 49,100
2017/05/30 2,679 2,700 2,667 2,685 23,900
2017/05/29 2,694 2,718 2,677 2,680 38,600
2017/05/26 2,752 2,764 2,710 2,712 40,300
2017/05/25 2,759 2,794 2,753 2,759 33,800
2017/05/24 2,798 2,798 2,759 2,773 48,600
2017/05/23 2,776 2,820 2,759 2,804 82,000
2017/05/22 2,699 2,762 2,696 2,759 88,100
2017/05/19 2,621 2,696 2,621 2,674 101,300
2017/05/18 2,592 2,651 2,592 2,631 60,500
2017/05/17 2,627 2,651 2,624 2,639 69,400
2017/05/16 2,650 2,657 2,592 2,626 65,900
2017/05/15 2,568 2,661 2,550 2,643 227,600
2017/05/12 2,465 2,476 2,435 2,444 36,900
2017/05/11 2,444 2,466 2,442 2,465 36,200
2017/05/10 2,449 2,477 2,444 2,466 30,700
2017/05/09 2,475 2,495 2,467 2,473 38,800
2017/05/08 2,435 2,508 2,435 2,507 50,500
2017/05/02 2,401 2,480 2,401 2,423 40,400
2017/05/01 2,419 2,420 2,392 2,405 27,000
2017/04/28 2,460 2,460 2,419 2,419 21,700
2017/04/27 2,448 2,470 2,442 2,465 26,500
2017/04/26 2,443 2,464 2,432 2,448 27,300
2017/04/25 2,445 2,464 2,418 2,452 29,400
2017/04/24 2,485 2,494 2,434 2,457 45,600
2017/04/21 2,445 2,490 2,438 2,484 32,000
2017/04/20 2,428 2,453 2,424 2,437 24,500
2017/04/19 2,416 2,466 2,408 2,423 23,800
2017/04/18 2,399 2,434 2,396 2,419 30,700
2017/04/17 2,315 2,364 2,315 2,362 15,000
2017/04/14 2,340 2,347 2,301 2,302 20,800
2017/04/13 2,339 2,360 2,338 2,347 18,800
2017/04/12 2,370 2,380 2,334 2,339 35,000
2017/04/11 2,396 2,419 2,391 2,399 17,800
2017/04/10 2,420 2,432 2,392 2,410 25,800
2017/04/07 2,391 2,438 2,388 2,410 32,200
2017/04/06 2,459 2,470 2,380 2,380 36,000
2017/04/05 2,454 2,497 2,454 2,463 23,700
2017/04/04 2,475 2,507 2,450 2,458 28,400
2017/04/03 2,425 2,498 2,425 2,482 26,900
2017/03/31 2,509 2,509 2,423 2,424 36,100
2017/03/30 2,510 2,519 2,480 2,480 26,100
2017/03/29 2,543 2,543 2,502 2,513 23,600
2017/03/28 2,519 2,543 2,509 2,543 22,800
2017/03/27 2,531 2,531 2,491 2,498 21,100
2017/03/24 2,526 2,550 2,522 2,531 11,000
2017/03/23 2,557 2,557 2,515 2,528 18,400
2017/03/22 2,506 2,556 2,506 2,537 23,100
2017/03/21 2,535 2,558 2,521 2,547 21,000
2017/03/17 2,525 2,548 2,511 2,548 21,500
2017/03/16 2,550 2,550 2,527 2,546 19,000
2017/03/15 2,550 2,557 2,490 2,544 32,700
2017/03/14 2,566 2,588 2,552 2,559 25,200
2017/03/13 2,585 2,600 2,560 2,584 26,800
2017/03/10 2,557 2,585 2,555 2,583 65,700
2017/03/09 2,554 2,554 2,533 2,552 28,500
2017/03/08 2,530 2,555 2,522 2,534 36,900
2017/03/07 2,554 2,554 2,516 2,524 37,900
2017/03/06 2,482 2,536 2,482 2,525 44,200
2017/03/03 2,466 2,515 2,460 2,474 77,800
2017/03/02 2,445 2,468 2,445 2,459 28,700
2017/03/01 2,450 2,450 2,423 2,437 34,900
2017/02/28 2,420 2,480 2,420 2,452 62,500
2017/02/27 2,400 2,420 2,385 2,420 37,500
2017/02/24 2,420 2,434 2,396 2,405 40,000
2017/02/23 2,445 2,445 2,424 2,433 19,100
2017/02/22 2,474 2,474 2,406 2,420 49,600
2017/02/21 2,455 2,488 2,450 2,484 37,800
2017/02/20 2,459 2,473 2,433 2,451 38,700
2017/02/17 2,454 2,475 2,440 2,459 35,800
2017/02/16 2,475 2,480 2,435 2,454 25,300
2017/02/15 2,422 2,484 2,421 2,469 84,100
2017/02/14 2,380 2,419 2,370 2,408 71,900
2017/02/13 2,400 2,494 2,365 2,370 141,200
2017/02/10 2,418 2,452 2,413 2,446 30,500
2017/02/09 2,401 2,450 2,400 2,439 31,300
2017/02/08 2,421 2,422 2,385 2,416 21,300
2017/02/07 2,403 2,420 2,393 2,409 30,200
2017/02/06 2,475 2,489 2,417 2,429 33,400
2017/02/03 2,438 2,473 2,437 2,467 50,200
2017/02/02 2,443 2,465 2,415 2,428 39,100
2017/02/01 2,459 2,520 2,429 2,435 100,700
2017/01/31 2,396 2,421 2,394 2,417 39,300
2017/01/30 2,400 2,419 2,377 2,404 43,100
2017/01/27 2,385 2,385 2,360 2,375 42,300
2017/01/26 2,348 2,365 2,332 2,362 37,300
2017/01/25 2,353 2,360 2,316 2,328 29,300
2017/01/24 2,305 2,316 2,286 2,315 51,700
2017/01/23 2,354 2,354 2,305 2,314 56,500
2017/01/20 2,367 2,380 2,352 2,354 35,400
2017/01/19 2,360 2,407 2,360 2,367 32,000
2017/01/18 2,370 2,372 2,346 2,360 50,400
2017/01/17 2,402 2,402 2,367 2,375 40,400
2017/01/16 2,416 2,435 2,384 2,395 35,600
2017/01/13 2,381 2,420 2,358 2,395 71,000
2017/01/12 2,428 2,430 2,390 2,396 53,500
2017/01/11 2,475 2,476 2,426 2,430 80,700
2017/01/10 2,525 2,525 2,472 2,481 73,700
2017/01/06 2,514 2,546 2,512 2,529 44,600
2017/01/05 2,541 2,541 2,513 2,518 50,700
2017/01/04 2,520 2,556 2,504 2,542 57,000

このページの先頭へ