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
2020/12/30 1,816 1,832 1,795 1,810 31,500
2020/12/29 1,869 1,870 1,798 1,812 108,800
2020/12/28 1,865 1,893 1,864 1,889 361,800
2020/12/25 1,848 1,896 1,830 1,866 230,200
2020/12/24 1,879 1,880 1,835 1,846 53,200
2020/12/23 1,881 1,898 1,853 1,853 33,100
2020/12/22 1,898 1,899 1,876 1,883 28,200
2020/12/21 1,907 1,909 1,890 1,898 39,000
2020/12/18 1,928 1,928 1,904 1,907 33,400
2020/12/17 1,930 1,932 1,881 1,928 27,500
2020/12/16 1,950 1,950 1,915 1,920 17,400
2020/12/15 1,972 1,976 1,942 1,942 21,200
2020/12/14 1,949 1,977 1,943 1,948 23,900
2020/12/11 1,936 1,964 1,922 1,962 20,600
2020/12/10 1,944 1,945 1,930 1,938 9,300
2020/12/09 1,925 1,948 1,917 1,944 19,100
2020/12/08 1,886 1,926 1,886 1,901 13,100
2020/12/07 1,931 1,933 1,887 1,892 15,700
2020/12/04 1,906 1,929 1,898 1,927 10,900
2020/12/03 1,898 1,923 1,878 1,898 11,200
2020/12/02 1,928 1,941 1,862 1,881 27,300
2020/12/01 1,895 1,941 1,893 1,928 14,900
2020/11/30 1,934 1,939 1,887 1,887 17,300
2020/11/27 1,928 1,958 1,928 1,934 19,300
2020/11/26 1,874 1,966 1,874 1,966 31,200
2020/11/25 1,900 1,900 1,874 1,874 12,700
2020/11/24 1,900 1,923 1,860 1,865 28,100
2020/11/20 1,884 1,884 1,860 1,872 8,900
2020/11/19 1,882 1,888 1,862 1,884 11,400
2020/11/18 1,898 1,898 1,870 1,882 11,300
2020/11/17 1,888 1,897 1,859 1,887 20,300
2020/11/16 1,873 1,927 1,843 1,906 34,900
2020/11/13 1,882 1,882 1,818 1,835 17,700
2020/11/12 1,865 1,887 1,840 1,887 26,400
2020/11/11 1,829 1,863 1,816 1,839 36,200
2020/11/10 1,820 1,826 1,783 1,822 31,700
2020/11/09 1,810 1,840 1,767 1,795 23,100
2020/11/06 1,800 1,800 1,756 1,792 15,800
2020/11/05 1,769 1,799 1,742 1,799 18,700
2020/11/04 1,726 1,750 1,706 1,750 21,300
2020/11/02 1,699 1,730 1,699 1,721 17,000
2020/10/30 1,780 1,780 1,692 1,698 23,100
2020/10/29 1,783 1,790 1,747 1,784 15,400
2020/10/28 1,741 1,797 1,695 1,797 20,600
2020/10/27 1,651 1,743 1,651 1,743 22,600
2020/10/26 1,695 1,729 1,644 1,668 28,300
2020/10/23 1,738 1,755 1,678 1,678 30,900
2020/10/22 1,780 1,780 1,722 1,737 18,100
2020/10/21 1,772 1,777 1,762 1,762 5,100
2020/10/20 1,781 1,794 1,736 1,740 10,200
2020/10/19 1,730 1,790 1,730 1,781 19,600
2020/10/16 1,734 1,740 1,721 1,730 12,500
2020/10/15 1,767 1,767 1,735 1,740 10,100
2020/10/14 1,761 1,768 1,752 1,767 3,900
2020/10/13 1,766 1,767 1,752 1,764 4,500
2020/10/12 1,784 1,784 1,745 1,763 8,900
2020/10/09 1,812 1,812 1,760 1,784 15,000
2020/10/08 1,828 1,852 1,804 1,811 14,500
2020/10/07 1,842 1,851 1,827 1,827 11,900
2020/10/06 1,864 1,864 1,827 1,855 14,100
2020/10/05 1,834 1,880 1,834 1,859 10,700
2020/10/02 1,910 1,910 1,810 1,818 22,800
2020/09/30 1,912 1,945 1,884 1,884 25,700
2020/09/29 1,880 1,925 1,855 1,916 35,700
2020/09/28 1,831 1,873 1,797 1,871 42,800
2020/09/25 1,850 1,865 1,775 1,797 61,100
2020/09/24 1,847 1,853 1,831 1,850 24,200
2020/09/23 1,849 1,850 1,817 1,826 19,500
2020/09/18 1,849 1,857 1,817 1,849 35,800
2020/09/17 1,840 1,847 1,822 1,847 15,000
2020/09/16 1,827 1,840 1,797 1,840 19,000
2020/09/15 1,830 1,830 1,786 1,827 9,100
2020/09/14 1,798 1,838 1,793 1,831 22,500
2020/09/11 1,798 1,810 1,784 1,798 26,000
2020/09/10 1,798 1,799 1,774 1,790 11,900
2020/09/09 1,773 1,797 1,733 1,793 23,700
2020/09/08 1,725 1,780 1,720 1,780 15,900
2020/09/07 1,711 1,735 1,690 1,725 14,500
2020/09/04 1,679 1,721 1,679 1,721 12,300
2020/09/03 1,726 1,726 1,672 1,710 13,200
2020/09/02 1,738 1,738 1,681 1,702 12,600
2020/09/01 1,740 1,748 1,713 1,715 10,500
2020/08/31 1,741 1,767 1,741 1,746 8,100
2020/08/28 1,790 1,790 1,704 1,736 21,300
2020/08/27 1,800 1,807 1,769 1,807 19,600
2020/08/26 1,775 1,800 1,770 1,800 25,500
2020/08/25 1,757 1,784 1,757 1,771 21,800
2020/08/24 1,746 1,750 1,730 1,749 7,000
2020/08/21 1,746 1,746 1,720 1,746 9,300
2020/08/20 1,745 1,749 1,706 1,717 14,100
2020/08/19 1,720 1,745 1,715 1,745 23,100
2020/08/18 1,682 1,736 1,682 1,705 20,400
2020/08/17 1,684 1,697 1,674 1,690 6,100
2020/08/14 1,680 1,700 1,657 1,682 22,100
2020/08/13 1,660 1,680 1,646 1,665 26,200
2020/08/12 1,660 1,670 1,635 1,655 20,000
2020/08/11 1,563 1,655 1,550 1,655 31,500
2020/08/07 1,609 1,609 1,547 1,547 11,100
2020/08/06 1,607 1,609 1,582 1,609 9,000
2020/08/05 1,598 1,606 1,578 1,591 7,700
2020/08/04 1,583 1,610 1,554 1,595 14,400
2020/08/03 1,553 1,583 1,548 1,583 6,700
2020/07/31 1,578 1,579 1,537 1,540 15,400
2020/07/30 1,560 1,588 1,532 1,588 17,500
2020/07/29 1,594 1,594 1,560 1,560 4,600
2020/07/28 1,590 1,610 1,567 1,584 9,500
2020/07/27 1,536 1,596 1,536 1,596 12,000
2020/07/22 1,596 1,596 1,536 1,536 8,800
2020/07/21 1,522 1,602 1,522 1,602 32,200
2020/07/20 1,515 1,522 1,495 1,522 12,900
2020/07/17 1,524 1,524 1,499 1,515 4,700
2020/07/16 1,539 1,539 1,468 1,508 10,300
2020/07/15 1,512 1,541 1,505 1,539 12,400
2020/07/14 1,488 1,509 1,472 1,494 12,100
2020/07/13 1,434 1,490 1,434 1,486 20,400
2020/07/10 1,466 1,475 1,406 1,417 13,800
2020/07/09 1,503 1,505 1,460 1,466 14,600
2020/07/08 1,526 1,550 1,501 1,501 7,900
2020/07/07 1,537 1,541 1,520 1,541 7,600
2020/07/06 1,532 1,545 1,519 1,535 8,800
2020/07/03 1,524 1,530 1,518 1,530 5,700
2020/07/02 1,515 1,538 1,501 1,506 14,000
2020/07/01 1,535 1,535 1,509 1,510 10,700
2020/06/30 1,541 1,557 1,515 1,536 12,600
2020/06/29 1,529 1,540 1,491 1,540 10,500
2020/06/26 1,484 1,529 1,475 1,529 15,800
2020/06/25 1,490 1,497 1,470 1,472 11,200
2020/06/24 1,525 1,525 1,491 1,491 8,400
2020/06/23 1,542 1,542 1,511 1,528 14,200
2020/06/22 1,563 1,564 1,530 1,534 6,400
2020/06/19 1,577 1,577 1,542 1,563 14,400
2020/06/18 1,568 1,579 1,539 1,577 10,800
2020/06/17 1,565 1,579 1,554 1,569 15,000
2020/06/16 1,532 1,569 1,521 1,565 18,000
2020/06/15 1,521 1,528 1,507 1,509 11,500
2020/06/12 1,546 1,549 1,505 1,505 23,400
2020/06/11 1,548 1,579 1,545 1,579 16,700
2020/06/10 1,570 1,575 1,552 1,566 10,400
2020/06/09 1,573 1,573 1,551 1,560 11,300
2020/06/08 1,570 1,578 1,552 1,578 15,500
2020/06/05 1,573 1,573 1,553 1,561 12,600
2020/06/04 1,581 1,581 1,539 1,566 21,200
2020/06/03 1,572 1,578 1,540 1,556 17,100
2020/06/02 1,542 1,583 1,527 1,583 24,000
2020/06/01 1,567 1,567 1,516 1,536 27,100
2020/05/29 1,486 1,592 1,474 1,592 51,300
2020/05/28 1,460 1,486 1,443 1,486 30,500
2020/05/27 1,448 1,462 1,431 1,460 15,800
2020/05/26 1,438 1,450 1,429 1,447 16,200
2020/05/25 1,420 1,436 1,410 1,433 6,300
2020/05/22 1,428 1,439 1,408 1,410 7,300
2020/05/21 1,447 1,447 1,415 1,432 11,100
2020/05/20 1,460 1,460 1,428 1,436 16,900
2020/05/19 1,443 1,460 1,431 1,460 12,100
2020/05/18 1,430 1,435 1,409 1,435 15,000
2020/05/15 1,400 1,456 1,388 1,426 11,000
2020/05/14 1,448 1,450 1,387 1,387 7,800
2020/05/13 1,385 1,448 1,385 1,442 14,000
2020/05/12 1,399 1,400 1,381 1,384 7,500
2020/05/11 1,418 1,425 1,403 1,406 9,100
2020/05/08 1,422 1,422 1,393 1,401 15,800
2020/05/07 1,362 1,415 1,362 1,415 15,500
2020/05/01 1,428 1,428 1,357 1,362 19,500
2020/04/30 1,463 1,463 1,426 1,428 14,800
2020/04/28 1,450 1,465 1,413 1,429 18,400
2020/04/27 1,477 1,477 1,442 1,448 10,900
2020/04/24 1,461 1,494 1,461 1,473 16,500
2020/04/23 1,436 1,477 1,427 1,475 11,000
2020/04/22 1,462 1,462 1,422 1,431 26,800
2020/04/21 1,417 1,462 1,416 1,462 17,300
2020/04/20 1,412 1,435 1,412 1,415 12,200
2020/04/17 1,450 1,464 1,408 1,412 17,600
2020/04/16 1,378 1,448 1,378 1,448 25,000
2020/04/15 1,405 1,430 1,374 1,386 25,900
2020/04/14 1,400 1,406 1,382 1,393 16,000
2020/04/13 1,410 1,410 1,372 1,393 10,700
2020/04/10 1,381 1,392 1,337 1,387 18,700
2020/04/09 1,428 1,449 1,345 1,360 22,100
2020/04/08 1,338 1,441 1,327 1,428 29,700
2020/04/07 1,299 1,345 1,269 1,345 27,700
2020/04/06 1,220 1,274 1,214 1,269 29,300
2020/04/03 1,272 1,293 1,200 1,202 17,500
2020/04/02 1,322 1,347 1,255 1,255 16,600
2020/04/01 1,369 1,385 1,345 1,348 21,400
2020/03/31 1,405 1,405 1,346 1,369 18,800
2020/03/30 1,378 1,389 1,330 1,375 42,500
2020/03/27 1,350 1,391 1,318 1,391 58,300
2020/03/26 1,267 1,318 1,233 1,315 30,900
2020/03/25 1,239 1,266 1,216 1,266 28,000
2020/03/24 1,258 1,291 1,189 1,219 36,100
2020/03/23 1,235 1,295 1,187 1,228 53,700
2020/03/19 1,183 1,265 1,160 1,265 36,200
2020/03/18 1,097 1,180 1,063 1,148 47,000
2020/03/17 1,024 1,101 994 1,089 59,100
2020/03/16 1,070 1,097 1,037 1,045 50,700
2020/03/13 1,100 1,117 1,045 1,072 60,800
2020/03/12 1,192 1,192 1,137 1,151 40,100
2020/03/11 1,200 1,252 1,200 1,204 29,000
2020/03/10 1,190 1,220 1,144 1,212 50,600
2020/03/09 1,272 1,285 1,203 1,209 24,800
2020/03/06 1,313 1,339 1,285 1,291 39,100
2020/03/05 1,360 1,375 1,345 1,346 26,700
2020/03/04 1,305 1,369 1,301 1,344 30,800
2020/03/03 1,400 1,410 1,341 1,341 36,400
2020/03/02 1,316 1,403 1,316 1,386 34,200
2020/02/28 1,401 1,401 1,341 1,346 47,100
2020/02/27 1,441 1,449 1,411 1,411 36,700
2020/02/26 1,420 1,447 1,405 1,444 31,500
2020/02/25 1,477 1,477 1,422 1,427 71,700
2020/02/21 1,547 1,565 1,539 1,546 10,400
2020/02/20 1,553 1,568 1,545 1,545 11,300
2020/02/19 1,555 1,570 1,543 1,551 12,400
2020/02/18 1,576 1,582 1,525 1,542 35,500
2020/02/17 1,590 1,591 1,572 1,577 19,400
2020/02/14 1,608 1,615 1,595 1,615 20,200
2020/02/13 1,601 1,609 1,592 1,609 18,600
2020/02/12 1,600 1,612 1,597 1,612 17,200
2020/02/10 1,603 1,636 1,602 1,606 29,400
2020/02/07 1,665 1,669 1,642 1,650 11,700
2020/02/06 1,638 1,678 1,637 1,661 26,300
2020/02/05 1,615 1,647 1,615 1,637 20,500
2020/02/04 1,588 1,615 1,587 1,610 17,900
2020/02/03 1,600 1,602 1,561 1,597 38,500
2020/01/31 1,633 1,659 1,633 1,638 12,400
2020/01/30 1,640 1,643 1,602 1,625 28,500
2020/01/29 1,636 1,647 1,620 1,643 17,200
2020/01/28 1,627 1,666 1,615 1,650 25,700
2020/01/27 1,675 1,675 1,626 1,634 24,500
2020/01/24 1,683 1,695 1,676 1,676 12,200
2020/01/23 1,681 1,698 1,678 1,681 16,300
2020/01/22 1,684 1,717 1,684 1,704 18,900
2020/01/21 1,701 1,705 1,680 1,681 14,500
2020/01/20 1,707 1,717 1,700 1,705 9,100
2020/01/17 1,719 1,729 1,707 1,707 13,900
2020/01/16 1,704 1,724 1,698 1,706 16,100
2020/01/15 1,698 1,732 1,693 1,720 11,500
2020/01/14 1,734 1,734 1,673 1,692 21,200
2020/01/10 1,690 1,734 1,680 1,734 22,300
2020/01/09 1,685 1,708 1,667 1,679 21,000
2020/01/08 1,672 1,685 1,648 1,665 26,300
2020/01/07 1,660 1,697 1,660 1,688 26,300
2020/01/06 1,697 1,702 1,660 1,660 34,700

このページの先頭へ