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
2019/12/30 1,766 1,766 1,721 1,721 34,000
2019/12/27 1,766 1,789 1,758 1,769 61,600
2019/12/26 1,762 1,779 1,754 1,774 193,600
2019/12/25 1,771 1,780 1,758 1,774 51,900
2019/12/24 1,775 1,783 1,765 1,771 54,100
2019/12/23 1,787 1,797 1,781 1,781 57,500
2019/12/20 1,798 1,806 1,785 1,791 45,500
2019/12/19 1,804 1,805 1,787 1,798 23,200
2019/12/18 1,800 1,805 1,787 1,804 17,700
2019/12/17 1,797 1,800 1,783 1,800 31,700
2019/12/16 1,810 1,812 1,789 1,795 21,400
2019/12/13 1,819 1,822 1,795 1,805 27,000
2019/12/12 1,815 1,815 1,795 1,795 27,100
2019/12/11 1,824 1,835 1,805 1,805 15,700
2019/12/10 1,803 1,832 1,803 1,824 17,800
2019/12/09 1,801 1,818 1,796 1,803 13,200
2019/12/06 1,801 1,816 1,795 1,801 21,200
2019/12/05 1,797 1,808 1,792 1,800 10,300
2019/12/04 1,798 1,805 1,785 1,805 9,800
2019/12/03 1,775 1,817 1,765 1,807 21,100
2019/12/02 1,769 1,816 1,769 1,808 31,700
2019/11/29 1,769 1,779 1,757 1,757 12,400
2019/11/28 1,754 1,776 1,754 1,765 11,400
2019/11/27 1,790 1,837 1,754 1,754 48,100
2019/11/26 1,791 1,798 1,770 1,770 11,100
2019/11/25 1,799 1,799 1,778 1,789 7,600
2019/11/22 1,788 1,797 1,774 1,786 9,500
2019/11/21 1,760 1,790 1,745 1,790 19,800
2019/11/20 1,790 1,790 1,761 1,770 16,700
2019/11/19 1,800 1,803 1,786 1,790 13,000
2019/11/18 1,785 1,804 1,785 1,792 9,500
2019/11/15 1,783 1,790 1,772 1,790 16,400
2019/11/14 1,777 1,789 1,769 1,770 13,800
2019/11/13 1,784 1,784 1,771 1,777 12,800
2019/11/12 1,772 1,788 1,755 1,784 17,600
2019/11/11 1,808 1,808 1,760 1,779 33,900
2019/11/08 1,818 1,833 1,805 1,808 25,100
2019/11/07 1,864 1,864 1,821 1,821 15,900
2019/11/06 1,855 1,867 1,845 1,849 12,500
2019/11/05 1,840 1,870 1,833 1,858 19,800
2019/11/01 1,810 1,826 1,796 1,823 23,200
2019/10/31 1,852 1,861 1,817 1,823 18,000
2019/10/30 1,819 1,853 1,808 1,853 33,600
2019/10/29 1,813 1,849 1,811 1,821 20,400
2019/10/28 1,814 1,834 1,805 1,806 12,900
2019/10/25 1,790 1,817 1,785 1,809 12,700
2019/10/24 1,806 1,811 1,785 1,790 15,100
2019/10/23 1,798 1,806 1,780 1,806 7,800
2019/10/21 1,797 1,813 1,788 1,789 9,800
2019/10/18 1,810 1,834 1,786 1,797 14,000
2019/10/17 1,830 1,837 1,810 1,810 13,300
2019/10/16 1,810 1,859 1,810 1,830 24,000
2019/10/15 1,796 1,813 1,791 1,805 22,100
2019/10/11 1,784 1,793 1,763 1,766 11,000
2019/10/10 1,775 1,798 1,759 1,771 14,500
2019/10/09 1,748 1,774 1,734 1,774 12,600
2019/10/08 1,759 1,769 1,748 1,748 18,000
2019/10/07 1,760 1,769 1,735 1,759 10,400
2019/10/04 1,727 1,744 1,720 1,744 8,100
2019/10/03 1,733 1,737 1,715 1,727 9,200
2019/10/02 1,747 1,775 1,744 1,767 10,500
2019/10/01 1,736 1,765 1,736 1,744 10,000
2019/09/30 1,738 1,740 1,706 1,722 18,900
2019/09/27 1,784 1,784 1,726 1,764 26,000
2019/09/26 1,800 1,813 1,770 1,777 33,100
2019/09/25 1,781 1,792 1,758 1,786 12,700
2019/09/24 1,807 1,811 1,778 1,784 14,700
2019/09/20 1,803 1,805 1,779 1,800 21,400
2019/09/19 1,736 1,795 1,736 1,795 22,800
2019/09/18 1,757 1,762 1,729 1,732 14,800
2019/09/17 1,741 1,755 1,715 1,755 19,200
2019/09/13 1,735 1,752 1,699 1,746 39,400
2019/09/12 1,700 1,735 1,695 1,715 24,300
2019/09/11 1,634 1,696 1,634 1,694 26,500
2019/09/10 1,634 1,646 1,613 1,633 13,000
2019/09/09 1,616 1,637 1,601 1,634 11,000
2019/09/06 1,648 1,648 1,615 1,616 7,700
2019/09/05 1,601 1,651 1,601 1,648 21,000
2019/09/04 1,603 1,631 1,602 1,602 12,800
2019/09/03 1,593 1,620 1,583 1,616 10,000
2019/09/02 1,608 1,631 1,602 1,602 24,400
2019/08/30 1,613 1,706 1,613 1,666 48,700
2019/08/29 1,611 1,615 1,586 1,597 22,400
2019/08/28 1,607 1,609 1,585 1,601 10,000
2019/08/27 1,611 1,620 1,601 1,601 9,900
2019/08/26 1,598 1,602 1,580 1,592 18,500
2019/08/23 1,634 1,634 1,611 1,614 5,200
2019/08/22 1,633 1,642 1,603 1,618 7,100
2019/08/21 1,605 1,635 1,605 1,624 4,700
2019/08/20 1,612 1,642 1,612 1,642 10,400
2019/08/19 1,608 1,622 1,605 1,612 6,400
2019/08/16 1,608 1,624 1,601 1,606 7,200
2019/08/15 1,603 1,621 1,590 1,612 14,500
2019/08/14 1,649 1,650 1,625 1,650 13,300
2019/08/13 1,682 1,682 1,610 1,615 24,100
2019/08/09 1,681 1,704 1,677 1,677 18,400
2019/08/08 1,681 1,704 1,670 1,679 14,900
2019/08/07 1,664 1,699 1,656 1,681 16,000
2019/08/06 1,601 1,681 1,600 1,674 24,700
2019/08/05 1,710 1,715 1,622 1,654 38,500
2019/08/02 1,780 1,785 1,718 1,718 40,700
2019/08/01 1,786 1,808 1,782 1,798 8,600
2019/07/31 1,820 1,823 1,801 1,801 14,400
2019/07/30 1,785 1,823 1,773 1,820 65,500
2019/07/29 1,778 1,795 1,767 1,785 7,700
2019/07/26 1,779 1,792 1,759 1,778 17,500
2019/07/25 1,787 1,797 1,776 1,785 7,400
2019/07/24 1,795 1,795 1,762 1,787 15,000
2019/07/23 1,759 1,797 1,759 1,786 18,800
2019/07/22 1,777 1,777 1,738 1,758 30,500
2019/07/19 1,746 1,789 1,746 1,777 31,800
2019/07/18 1,817 1,820 1,728 1,744 41,900
2019/07/17 1,810 1,821 1,789 1,816 25,900
2019/07/16 1,822 1,822 1,801 1,812 23,500
2019/07/12 1,833 1,836 1,814 1,821 16,100
2019/07/11 1,828 1,837 1,817 1,833 32,900
2019/07/10 1,859 1,863 1,820 1,820 35,600
2019/07/09 1,896 1,908 1,840 1,859 37,600
2019/07/08 1,983 1,999 1,882 1,889 45,000
2019/07/05 1,980 2,025 1,956 1,995 27,400
2019/07/04 1,898 2,033 1,894 1,996 35,200
2019/07/03 1,904 1,914 1,875 1,898 16,700
2019/07/02 1,890 1,906 1,865 1,895 16,300
2019/07/01 1,860 1,900 1,845 1,876 14,600
2019/06/28 1,832 1,856 1,812 1,830 31,800
2019/06/27 1,840 1,856 1,818 1,848 22,500
2019/06/26 1,853 1,861 1,838 1,838 12,200
2019/06/25 1,913 1,925 1,867 1,870 15,600
2019/06/24 1,902 1,929 1,891 1,901 9,800
2019/06/21 1,935 1,937 1,900 1,905 15,400
2019/06/20 1,926 1,955 1,925 1,939 7,200
2019/06/19 1,921 1,947 1,921 1,925 16,900
2019/06/18 1,949 1,976 1,901 1,910 12,100
2019/06/17 1,972 1,972 1,927 1,942 14,500
2019/06/14 2,029 2,029 1,976 1,982 16,600
2019/06/13 1,997 2,023 1,961 2,005 21,400
2019/06/12 2,007 2,029 1,997 1,997 8,800
2019/06/11 2,013 2,014 1,992 2,007 8,700
2019/06/10 1,985 2,025 1,985 2,012 15,400
2019/06/07 1,979 1,996 1,975 1,985 6,200
2019/06/06 1,976 1,995 1,976 1,976 9,400
2019/06/05 1,979 2,034 1,962 2,026 10,600
2019/06/04 1,977 1,979 1,942 1,976 13,100
2019/06/03 1,987 1,987 1,957 1,959 12,900
2019/05/31 2,021 2,024 1,993 2,007 6,300
2019/05/30 2,026 2,026 1,985 2,013 14,100
2019/05/29 2,034 2,056 2,007 2,031 16,800
2019/05/28 2,057 2,095 2,024 2,069 28,300
2019/05/27 2,094 2,100 2,058 2,080 12,000
2019/05/24 2,049 2,086 2,049 2,083 10,300
2019/05/23 2,022 2,056 2,022 2,049 7,400
2019/05/22 2,080 2,081 2,020 2,021 6,500
2019/05/21 2,088 2,088 2,057 2,074 7,500
2019/05/20 2,102 2,118 2,070 2,088 9,300
2019/05/17 2,092 2,106 2,078 2,102 14,200
2019/05/16 2,089 2,089 2,022 2,070 15,200
2019/05/15 2,025 2,077 1,996 2,076 12,900
2019/05/14 1,942 2,024 1,903 2,016 22,800
2019/05/13 2,077 2,077 1,970 1,982 23,500
2019/05/10 2,055 2,107 2,042 2,050 19,600
2019/05/09 2,117 2,117 2,024 2,055 20,700
2019/05/08 2,162 2,170 2,126 2,130 13,100
2019/05/07 2,170 2,200 2,151 2,195 17,700
2019/04/26 2,167 2,167 2,121 2,156 9,400
2019/04/25 2,125 2,169 2,114 2,168 11,100
2019/04/24 2,153 2,153 2,103 2,125 9,800
2019/04/23 2,083 2,156 2,077 2,153 11,700
2019/04/22 2,103 2,106 2,067 2,083 26,500
2019/04/19 2,094 2,107 2,092 2,103 5,500
2019/04/18 2,126 2,126 2,069 2,076 12,500
2019/04/17 2,147 2,155 2,101 2,151 14,500
2019/04/16 2,126 2,153 2,117 2,146 9,500
2019/04/15 2,058 2,128 2,058 2,126 19,600
2019/04/12 2,054 2,054 2,030 2,034 8,600
2019/04/11 2,053 2,060 2,041 2,043 4,500
2019/04/10 2,061 2,061 2,048 2,053 3,100
2019/04/09 2,077 2,077 2,030 2,064 10,800
2019/04/08 2,085 2,089 2,062 2,086 8,100
2019/04/05 2,082 2,082 2,056 2,079 7,000
2019/04/04 2,081 2,091 2,052 2,067 9,300
2019/04/03 2,103 2,103 2,053 2,068 20,700
2019/04/02 2,185 2,185 2,083 2,087 12,300
2019/04/01 2,185 2,189 2,132 2,156 19,400
2019/03/29 2,134 2,161 2,113 2,136 11,500
2019/03/28 2,162 2,162 2,078 2,104 18,800
2019/03/27 2,227 2,227 2,161 2,181 17,600
2019/03/26 2,107 2,233 2,107 2,233 44,700
2019/03/25 2,164 2,164 2,088 2,107 13,500
2019/03/22 2,159 2,193 2,138 2,174 26,100
2019/03/20 2,093 2,164 2,093 2,159 21,400
2019/03/19 2,125 2,125 2,074 2,092 11,700
2019/03/18 2,093 2,129 2,075 2,126 25,000
2019/03/15 2,001 2,103 1,993 2,102 28,900
2019/03/14 2,014 2,014 1,972 2,001 13,800
2019/03/13 2,045 2,049 1,985 2,000 14,700
2019/03/12 2,012 2,066 2,012 2,064 21,500
2019/03/11 1,976 2,031 1,970 2,012 21,100
2019/03/08 1,988 2,011 1,971 1,976 23,700
2019/03/07 2,021 2,060 2,000 2,038 20,100
2019/03/06 2,003 2,043 1,986 2,024 16,000
2019/03/05 2,018 2,027 1,991 2,017 8,900
2019/03/04 1,971 2,019 1,952 2,017 10,900
2019/03/01 1,964 1,985 1,962 1,976 9,600
2019/02/28 1,972 1,981 1,956 1,961 14,500
2019/02/27 1,990 1,998 1,963 1,971 21,100
2019/02/26 1,993 2,001 1,980 1,992 7,400
2019/02/25 1,999 2,019 1,990 2,003 10,400
2019/02/22 2,000 2,000 1,964 1,994 9,100
2019/02/21 1,993 2,019 1,986 2,007 12,000
2019/02/20 1,971 2,004 1,971 1,993 9,100
2019/02/19 1,959 1,982 1,950 1,971 13,200
2019/02/18 1,949 1,997 1,930 1,966 16,000
2019/02/15 1,908 1,922 1,889 1,917 11,600
2019/02/14 1,940 1,966 1,905 1,935 14,800
2019/02/13 1,952 1,952 1,881 1,941 29,200
2019/02/12 1,913 1,959 1,860 1,952 58,100
2019/02/08 1,953 1,985 1,927 1,929 16,700
2019/02/07 2,008 2,008 1,975 1,986 11,200
2019/02/06 2,030 2,040 2,006 2,008 8,100
2019/02/05 2,047 2,054 2,021 2,042 14,600
2019/02/04 1,985 2,047 1,985 2,039 19,000
2019/02/01 1,975 1,996 1,945 1,970 18,800
2019/01/31 2,035 2,038 1,979 1,982 17,000
2019/01/30 1,972 2,050 1,965 2,019 39,900
2019/01/29 1,979 2,000 1,950 1,962 21,500
2019/01/28 2,026 2,058 1,979 1,982 16,400
2019/01/25 2,044 2,088 2,034 2,035 9,400
2019/01/24 2,008 2,054 2,000 2,045 13,700
2019/01/23 2,001 2,035 1,994 2,007 11,500
2019/01/22 2,084 2,084 2,020 2,045 15,700
2019/01/21 2,033 2,094 2,033 2,067 17,300
2019/01/18 2,022 2,100 2,022 2,028 17,700
2019/01/17 2,051 2,076 2,026 2,040 8,600
2019/01/16 2,033 2,070 2,025 2,051 9,500
2019/01/15 1,995 2,065 1,980 2,033 13,900
2019/01/11 2,083 2,083 2,038 2,045 13,800
2019/01/10 2,102 2,116 2,072 2,097 15,500
2019/01/09 2,085 2,109 2,078 2,102 10,300
2019/01/08 2,062 2,109 2,062 2,090 14,400
2019/01/07 2,080 2,100 2,040 2,062 22,500
2019/01/04 2,039 2,052 2,010 2,031 32,400

このページの先頭へ