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
2018/12/28 2,075 2,170 2,063 2,146 50,700
2018/12/27 1,930 2,097 1,921 2,087 35,700
2018/12/26 1,830 1,949 1,830 1,890 49,500
2018/12/25 1,861 1,910 1,806 1,869 186,700
2018/12/21 2,060 2,071 1,989 1,990 64,600
2018/12/20 2,143 2,166 2,027 2,060 53,300
2018/12/19 2,149 2,196 2,120 2,184 29,600
2018/12/18 2,243 2,243 2,131 2,136 42,400
2018/12/17 2,277 2,286 2,242 2,253 38,300
2018/12/14 2,320 2,321 2,283 2,283 26,300
2018/12/13 2,337 2,350 2,312 2,320 24,400
2018/12/12 2,269 2,322 2,268 2,321 13,400
2018/12/11 2,302 2,305 2,251 2,251 28,100
2018/12/10 2,300 2,303 2,276 2,279 16,000
2018/12/07 2,306 2,339 2,291 2,311 25,900
2018/12/06 2,350 2,350 2,306 2,314 27,500
2018/12/05 2,346 2,376 2,328 2,359 12,300
2018/12/04 2,399 2,415 2,368 2,373 16,400
2018/12/03 2,386 2,425 2,375 2,414 16,900
2018/11/30 2,406 2,408 2,383 2,383 12,700
2018/11/29 2,417 2,438 2,381 2,388 12,900
2018/11/28 2,368 2,425 2,368 2,418 19,700
2018/11/27 2,390 2,394 2,359 2,382 14,300
2018/11/26 2,370 2,390 2,352 2,356 12,800
2018/11/22 2,338 2,391 2,318 2,387 17,200
2018/11/21 2,315 2,338 2,271 2,338 19,000
2018/11/20 2,315 2,349 2,309 2,315 13,000
2018/11/19 2,369 2,369 2,301 2,315 20,900
2018/11/16 2,381 2,383 2,350 2,362 11,400
2018/11/15 2,382 2,407 2,325 2,380 14,500
2018/11/14 2,441 2,441 2,372 2,375 13,300
2018/11/13 2,467 2,467 2,358 2,441 32,700
2018/11/12 2,430 2,574 2,430 2,478 38,900
2018/11/09 2,450 2,475 2,410 2,417 31,500
2018/11/08 2,418 2,495 2,418 2,490 24,600
2018/11/07 2,421 2,446 2,386 2,392 23,000
2018/11/06 2,399 2,460 2,390 2,434 15,100
2018/11/05 2,388 2,413 2,359 2,391 15,600
2018/11/02 2,340 2,395 2,340 2,389 26,900
2018/11/01 2,425 2,425 2,331 2,339 24,200
2018/10/31 2,450 2,491 2,420 2,438 26,700
2018/10/30 2,281 2,445 2,281 2,445 62,200
2018/10/29 2,335 2,355 2,261 2,269 21,100
2018/10/26 2,348 2,348 2,281 2,313 32,700
2018/10/25 2,340 2,351 2,296 2,298 23,900
2018/10/24 2,351 2,431 2,341 2,410 13,400
2018/10/23 2,410 2,410 2,345 2,351 22,400
2018/10/22 2,375 2,426 2,355 2,406 18,400
2018/10/19 2,383 2,402 2,352 2,369 14,400
2018/10/18 2,450 2,457 2,373 2,383 18,200
2018/10/17 2,329 2,411 2,329 2,403 17,700
2018/10/16 2,381 2,401 2,300 2,321 19,200
2018/10/15 2,431 2,433 2,353 2,362 23,900
2018/10/12 2,450 2,478 2,434 2,440 18,900
2018/10/11 2,507 2,507 2,447 2,469 24,900
2018/10/10 2,525 2,565 2,519 2,551 12,800
2018/10/09 2,535 2,535 2,496 2,515 13,800
2018/10/05 2,549 2,572 2,528 2,564 13,900
2018/10/04 2,593 2,605 2,551 2,580 17,700
2018/10/03 2,642 2,642 2,567 2,567 13,100
2018/10/02 2,622 2,656 2,619 2,630 20,900
2018/10/01 2,589 2,608 2,574 2,599 10,000
2018/09/28 2,610 2,641 2,580 2,592 18,700
2018/09/27 2,650 2,665 2,594 2,612 21,900
2018/09/26 2,665 2,672 2,601 2,660 27,100
2018/09/25 2,596 2,665 2,567 2,664 43,900
2018/09/21 2,549 2,600 2,549 2,600 19,500
2018/09/20 2,539 2,539 2,500 2,527 19,100
2018/09/19 2,499 2,526 2,484 2,518 24,000
2018/09/18 2,414 2,473 2,414 2,466 16,800
2018/09/14 2,407 2,439 2,397 2,409 26,400
2018/09/13 2,390 2,447 2,390 2,410 12,800
2018/09/12 2,423 2,423 2,352 2,411 27,700
2018/09/11 2,416 2,450 2,416 2,422 19,000
2018/09/10 2,400 2,433 2,393 2,425 16,200
2018/09/07 2,408 2,444 2,385 2,396 13,800
2018/09/06 2,450 2,464 2,401 2,402 14,300
2018/09/05 2,500 2,507 2,462 2,470 17,000
2018/09/04 2,585 2,585 2,534 2,534 11,300
2018/09/03 2,653 2,653 2,585 2,590 13,100
2018/08/31 2,670 2,706 2,649 2,653 31,800
2018/08/30 2,561 2,731 2,552 2,681 74,200
2018/08/29 2,543 2,580 2,540 2,561 16,700
2018/08/28 2,534 2,545 2,524 2,545 12,900
2018/08/27 2,521 2,542 2,505 2,535 4,600
2018/08/24 2,529 2,546 2,501 2,505 7,500
2018/08/23 2,492 2,532 2,492 2,526 8,800
2018/08/22 2,483 2,510 2,482 2,492 7,600
2018/08/21 2,485 2,539 2,474 2,501 23,900
2018/08/20 2,458 2,508 2,455 2,485 18,900
2018/08/17 2,431 2,453 2,430 2,445 11,500
2018/08/16 2,509 2,509 2,445 2,447 25,300
2018/08/15 2,534 2,560 2,505 2,511 21,800
2018/08/14 2,484 2,574 2,484 2,556 42,700
2018/08/13 2,320 2,500 2,316 2,500 85,700
2018/08/10 2,349 2,349 2,297 2,308 24,700
2018/08/09 2,339 2,339 2,307 2,326 8,300
2018/08/08 2,277 2,321 2,274 2,315 18,800
2018/08/07 2,289 2,289 2,240 2,279 15,600
2018/08/06 2,275 2,275 2,232 2,242 11,600
2018/08/03 2,260 2,267 2,220 2,225 32,800
2018/08/02 2,302 2,304 2,263 2,273 19,500
2018/08/01 2,324 2,324 2,281 2,286 16,600
2018/07/31 2,341 2,341 2,286 2,318 36,300
2018/07/30 2,376 2,376 2,313 2,313 87,700
2018/07/27 2,390 2,420 2,364 2,378 29,700
2018/07/26 2,348 2,413 2,328 2,403 23,300
2018/07/25 2,406 2,409 2,355 2,365 30,400
2018/07/24 2,460 2,480 2,410 2,414 20,700
2018/07/23 2,435 2,478 2,419 2,460 23,800
2018/07/20 2,506 2,515 2,448 2,459 23,400
2018/07/19 2,539 2,539 2,491 2,506 26,900
2018/07/18 2,500 2,550 2,500 2,539 42,400
2018/07/17 2,409 2,487 2,393 2,477 50,600
2018/07/13 2,330 2,384 2,330 2,379 23,400
2018/07/12 2,330 2,350 2,317 2,329 20,000
2018/07/11 2,300 2,353 2,295 2,329 35,600
2018/07/10 2,295 2,351 2,277 2,318 39,000
2018/07/09 2,237 2,286 2,230 2,277 23,100
2018/07/06 2,245 2,253 2,216 2,235 21,700
2018/07/05 2,241 2,257 2,215 2,219 19,800
2018/07/04 2,235 2,290 2,233 2,270 27,800
2018/07/03 2,293 2,311 2,242 2,250 29,600
2018/07/02 2,342 2,342 2,281 2,291 28,900
2018/06/29 2,300 2,358 2,286 2,344 19,200
2018/06/28 2,350 2,350 2,277 2,299 46,400
2018/06/27 2,366 2,379 2,339 2,364 14,500
2018/06/26 2,280 2,357 2,280 2,346 19,000
2018/06/25 2,345 2,349 2,306 2,314 18,300
2018/06/22 2,345 2,357 2,308 2,342 45,500
2018/06/21 2,388 2,420 2,358 2,373 23,700
2018/06/20 2,352 2,411 2,349 2,387 37,600
2018/06/19 2,355 2,371 2,334 2,352 30,200
2018/06/18 2,419 2,422 2,351 2,355 24,600
2018/06/15 2,467 2,467 2,404 2,431 24,000
2018/06/14 2,445 2,459 2,431 2,445 20,200
2018/06/13 2,450 2,469 2,423 2,454 24,300
2018/06/12 2,419 2,451 2,412 2,450 15,100
2018/06/11 2,441 2,467 2,396 2,418 31,700
2018/06/08 2,401 2,439 2,401 2,434 29,700
2018/06/07 2,394 2,415 2,367 2,401 23,100
2018/06/06 2,417 2,418 2,346 2,369 38,400
2018/06/05 2,398 2,407 2,368 2,406 23,700
2018/06/04 2,400 2,400 2,370 2,386 38,100
2018/06/01 2,383 2,383 2,334 2,348 29,500
2018/05/31 2,315 2,374 2,291 2,364 48,000
2018/05/30 2,290 2,317 2,268 2,289 47,200
2018/05/29 2,366 2,382 2,306 2,310 32,100
2018/05/28 2,434 2,439 2,351 2,358 31,000
2018/05/25 2,405 2,428 2,384 2,417 26,500
2018/05/24 2,422 2,427 2,407 2,410 21,500
2018/05/23 2,425 2,433 2,402 2,419 26,400
2018/05/22 2,481 2,500 2,431 2,437 22,400
2018/05/21 2,465 2,492 2,434 2,466 47,400
2018/05/18 2,478 2,493 2,458 2,465 28,200
2018/05/17 2,486 2,505 2,451 2,472 30,100
2018/05/16 2,515 2,532 2,463 2,477 52,500
2018/05/15 2,495 2,538 2,480 2,490 43,200
2018/05/14 2,500 2,513 2,451 2,471 54,100
2018/05/11 2,485 2,550 2,485 2,515 48,600
2018/05/10 2,495 2,525 2,480 2,489 40,000
2018/05/09 2,581 2,600 2,494 2,498 47,800
2018/05/08 2,557 2,646 2,557 2,601 50,700
2018/05/07 2,541 2,574 2,540 2,543 30,000
2018/05/02 2,595 2,613 2,562 2,570 30,600
2018/05/01 2,618 2,655 2,601 2,609 28,500
2018/04/27 2,628 2,668 2,568 2,617 91,500
2018/04/26 2,705 2,705 2,619 2,619 214,400
2018/04/25 2,680 2,740 2,675 2,705 77,100
2018/04/24 2,780 2,806 2,726 2,738 63,000
2018/04/23 2,846 2,880 2,771 2,813 62,900
2018/04/20 2,784 2,900 2,773 2,842 102,700
2018/04/19 2,765 2,795 2,734 2,784 42,600
2018/04/18 2,707 2,777 2,702 2,768 49,700
2018/04/17 2,634 2,765 2,626 2,717 89,800
2018/04/16 2,592 2,634 2,575 2,626 35,400
2018/04/13 2,556 2,626 2,541 2,580 56,700
2018/04/12 2,530 2,554 2,504 2,542 40,400
2018/04/11 2,519 2,527 2,435 2,514 44,900
2018/04/10 2,516 2,529 2,458 2,479 65,100
2018/04/09 2,336 2,520 2,333 2,516 108,900
2018/04/06 2,325 2,349 2,321 2,325 24,300
2018/04/05 2,338 2,338 2,303 2,312 21,000
2018/04/04 2,270 2,334 2,250 2,326 23,600
2018/04/03 2,268 2,276 2,235 2,251 22,000
2018/04/02 2,302 2,308 2,273 2,277 16,300
2018/03/30 2,300 2,300 2,253 2,274 10,600
2018/03/29 2,273 2,275 2,227 2,269 12,800
2018/03/28 2,270 2,278 2,205 2,231 19,800
2018/03/27 2,202 2,278 2,179 2,278 30,600
2018/03/26 2,140 2,153 2,113 2,153 28,600
2018/03/23 2,220 2,228 2,145 2,151 35,700
2018/03/22 2,242 2,265 2,237 2,253 16,300
2018/03/20 2,281 2,281 2,209 2,231 30,100
2018/03/19 2,256 2,286 2,238 2,281 30,000
2018/03/16 2,240 2,276 2,226 2,272 31,800
2018/03/15 2,213 2,245 2,197 2,241 24,000
2018/03/14 2,219 2,235 2,212 2,225 21,000
2018/03/13 2,213 2,223 2,187 2,211 33,100
2018/03/12 2,210 2,210 2,186 2,203 20,200
2018/03/09 2,209 2,229 2,185 2,200 29,100
2018/03/08 2,151 2,189 2,139 2,177 31,000
2018/03/07 2,184 2,206 2,157 2,163 51,100
2018/03/06 2,184 2,217 2,170 2,184 49,200
2018/03/05 2,164 2,207 2,150 2,173 60,900
2018/03/02 2,184 2,200 2,157 2,173 67,200
2018/03/01 2,271 2,271 2,188 2,204 61,400
2018/02/28 2,296 2,326 2,260 2,271 49,500
2018/02/27 2,379 2,379 2,288 2,303 33,100
2018/02/26 2,380 2,400 2,325 2,329 35,800
2018/02/23 2,337 2,395 2,337 2,339 58,900
2018/02/22 2,327 2,344 2,304 2,337 33,300
2018/02/21 2,310 2,321 2,295 2,317 30,400
2018/02/20 2,298 2,315 2,283 2,305 27,400
2018/02/19 2,248 2,312 2,239 2,296 57,900
2018/02/16 2,229 2,261 2,223 2,239 51,200
2018/02/15 2,234 2,256 2,179 2,185 55,700
2018/02/14 2,313 2,320 2,229 2,234 63,100
2018/02/13 2,396 2,405 2,300 2,302 103,700
2018/02/09 2,532 2,621 2,531 2,596 29,700
2018/02/08 2,643 2,680 2,627 2,632 20,300
2018/02/07 2,703 2,734 2,644 2,644 26,300
2018/02/06 2,581 2,672 2,581 2,639 56,700
2018/02/05 2,832 2,864 2,782 2,787 26,400
2018/02/02 2,862 2,887 2,849 2,882 14,900
2018/02/01 2,812 2,879 2,812 2,871 27,400
2018/01/31 2,820 2,875 2,798 2,798 35,900
2018/01/30 2,871 2,880 2,824 2,830 23,800
2018/01/29 2,923 2,931 2,873 2,884 22,800
2018/01/26 2,930 2,979 2,905 2,907 24,800
2018/01/25 2,931 2,943 2,917 2,925 13,600
2018/01/24 2,975 2,975 2,930 2,945 30,000
2018/01/23 2,940 2,982 2,938 2,957 46,400
2018/01/22 2,863 2,929 2,861 2,928 62,000
2018/01/19 2,848 2,877 2,841 2,860 33,900
2018/01/18 2,854 2,872 2,816 2,825 28,500
2018/01/17 2,805 2,863 2,799 2,859 52,600
2018/01/16 2,780 2,820 2,773 2,808 30,100
2018/01/15 2,770 2,789 2,762 2,777 16,200
2018/01/12 2,765 2,765 2,732 2,747 28,700
2018/01/11 2,758 2,785 2,744 2,785 21,800
2018/01/10 2,780 2,790 2,762 2,763 21,300
2018/01/09 2,750 2,783 2,732 2,780 34,500
2018/01/05 2,750 2,765 2,720 2,739 35,300
2018/01/04 2,726 2,742 2,698 2,742 36,800

このページの先頭へ