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
2026/06/15 1,047 1,059 1,042 1,042 31,500
2026/06/12 1,052 1,065 1,044 1,052 38,000
2026/06/11 1,056 1,059 1,047 1,051 20,400
2026/06/10 1,041 1,052 1,041 1,047 21,000
2026/06/09 1,047 1,053 1,038 1,038 22,300
2026/06/08 1,031 1,047 1,030 1,037 39,400
2026/06/05 1,026 1,048 1,026 1,032 23,200
2026/06/04 1,032 1,037 1,026 1,026 25,500
2026/06/03 1,025 1,038 1,020 1,038 34,200
2026/06/02 1,041 1,044 1,022 1,026 46,500
2026/06/01 1,083 1,083 1,046 1,046 78,600
2026/05/29 1,092 1,106 1,081 1,091 69,900
2026/05/28 1,083 1,092 1,082 1,087 20,700
2026/05/27 1,084 1,091 1,078 1,083 20,800
2026/05/26 1,075 1,096 1,072 1,088 37,400
2026/05/25 1,085 1,089 1,074 1,082 36,200
2026/05/22 1,080 1,088 1,073 1,082 28,600
2026/05/21 1,078 1,089 1,072 1,072 19,100
2026/05/20 1,094 1,094 1,071 1,077 35,800
2026/05/19 1,087 1,100 1,086 1,094 19,900
2026/05/18 1,099 1,099 1,076 1,077 55,200
2026/05/15 1,101 1,115 1,091 1,099 60,400
2026/05/14 1,125 1,126 1,091 1,103 90,500
2026/05/13 1,130 1,145 1,126 1,134 19,000
2026/05/12 1,124 1,131 1,120 1,123 11,700
2026/05/11 1,117 1,128 1,117 1,124 23,900
2026/05/08 1,123 1,123 1,111 1,116 50,800
2026/05/07 1,132 1,136 1,122 1,129 22,300
2026/05/01 1,125 1,127 1,118 1,124 25,900
2026/04/30 1,126 1,134 1,121 1,124 26,800
2026/04/28 1,128 1,142 1,122 1,134 33,000
2026/04/27 1,136 1,140 1,121 1,121 35,300
2026/04/24 1,137 1,144 1,136 1,136 16,800
2026/04/23 1,150 1,150 1,137 1,140 33,400
2026/04/22 1,160 1,162 1,150 1,150 22,700
2026/04/21 1,170 1,172 1,162 1,162 19,400
2026/04/20 1,185 1,188 1,166 1,166 52,100
2026/04/17 1,185 1,188 1,181 1,185 11,600
2026/04/16 1,187 1,189 1,183 1,185 16,400
2026/04/15 1,179 1,185 1,178 1,184 14,700
2026/04/14 1,182 1,185 1,167 1,175 24,100
2026/04/13 1,189 1,190 1,181 1,181 25,400
2026/04/10 1,184 1,192 1,177 1,185 25,400
2026/04/09 1,195 1,196 1,183 1,184 20,100
2026/04/08 1,190 1,195 1,183 1,186 28,100
2026/04/07 1,182 1,197 1,179 1,186 23,300
2026/04/06 1,170 1,180 1,170 1,180 21,300
2026/04/03 1,160 1,176 1,160 1,167 13,800
2026/03/27 1,165 1,174 1,161 1,168 51,400
2026/03/26 1,158 1,167 1,156 1,167 30,600
2026/03/25 1,150 1,163 1,150 1,162 32,500
2026/03/24 1,131 1,145 1,129 1,145 26,400
2026/03/23 1,130 1,134 1,114 1,118 74,600
2026/03/19 1,149 1,152 1,135 1,135 32,300
2026/03/18 1,150 1,160 1,148 1,158 19,100
2026/03/17 1,143 1,152 1,140 1,146 28,600
2026/03/16 1,133 1,146 1,133 1,143 32,100
2026/03/13 1,134 1,145 1,134 1,135 27,800
2026/03/12 1,153 1,153 1,137 1,139 47,700
2026/03/11 1,170 1,170 1,154 1,156 36,700
2026/03/10 1,168 1,170 1,158 1,164 31,700
2026/03/09 1,147 1,168 1,133 1,161 61,200
2026/03/06 1,169 1,169 1,146 1,152 61,800
2026/03/05 1,168 1,182 1,168 1,169 33,800
2026/03/04 1,176 1,176 1,135 1,148 85,200
2026/03/03 1,201 1,202 1,185 1,185 43,300
2026/03/02 1,222 1,222 1,200 1,200 32,300
2026/02/27 1,206 1,223 1,206 1,223 35,500
2026/02/26 1,211 1,218 1,205 1,206 25,800
2026/02/25 1,213 1,216 1,208 1,211 28,500
2026/02/24 1,208 1,219 1,199 1,213 38,000
2026/02/20 1,207 1,207 1,194 1,196 27,100
2026/02/19 1,200 1,209 1,188 1,207 42,000
2026/02/18 1,208 1,208 1,198 1,198 28,000
2026/02/17 1,224 1,224 1,201 1,203 39,000
2026/02/16 1,229 1,248 1,219 1,224 92,100
2026/02/13 1,229 1,230 1,215 1,229 37,200
2026/02/12 1,227 1,229 1,219 1,227 34,200
2026/02/10 1,217 1,223 1,214 1,219 27,000
2026/02/09 1,220 1,220 1,207 1,213 46,700
2026/02/06 1,201 1,213 1,193 1,213 42,700
2026/02/05 1,202 1,207 1,201 1,201 40,600
2026/02/04 1,191 1,208 1,189 1,202 40,100
2026/02/03 1,200 1,202 1,187 1,191 43,800
2026/02/02 1,200 1,209 1,192 1,201 63,500
2026/01/30 1,167 1,187 1,166 1,187 41,300
2026/01/29 1,166 1,169 1,158 1,167 46,700
2026/01/28 1,171 1,171 1,164 1,167 47,800
2026/01/27 1,183 1,199 1,176 1,176 36,100
2026/01/26 1,183 1,197 1,173 1,195 86,400
2026/01/23 1,191 1,198 1,187 1,188 22,300
2026/01/22 1,186 1,200 1,185 1,196 36,300
2026/01/21 1,195 1,195 1,185 1,186 50,200
2026/01/20 1,207 1,213 1,196 1,202 41,900
2026/01/19 1,199 1,214 1,197 1,206 47,500
2026/01/16 1,192 1,203 1,191 1,199 26,100
2026/01/15 1,197 1,203 1,190 1,203 41,500
2026/01/14 1,181 1,190 1,176 1,189 35,900
2026/01/13 1,200 1,200 1,177 1,177 69,600
2026/01/09 1,183 1,194 1,183 1,190 24,900
2026/01/08 1,195 1,195 1,180 1,180 42,200
2026/01/07 1,209 1,209 1,189 1,189 51,600
2026/01/06 1,195 1,214 1,193 1,212 65,500
2026/01/05 1,199 1,199 1,189 1,190 32,200

このページの先頭へ