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

有沢製作所(5208)の株価時系列情報

有沢製作所(5208)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
2018/12/28 711 739 711 738 253,700
2018/12/27 709 722 699 721 352,900
2018/12/26 674 679 661 677 496,000
2018/12/25 670 682 655 655 544,300
2018/12/21 750 751 722 726 426,700
2018/12/20 777 794 754 756 380,100
2018/12/19 770 790 765 785 350,600
2018/12/18 779 780 764 770 393,100
2018/12/17 788 802 785 789 337,100
2018/12/14 813 815 795 796 243,000
2018/12/13 800 816 800 815 319,500
2018/12/12 788 805 783 797 345,800
2018/12/11 790 795 772 779 534,700
2018/12/10 784 793 769 789 329,600
2018/12/07 802 808 776 799 467,600
2018/12/06 805 809 788 803 572,900
2018/12/05 811 820 800 813 288,900
2018/12/04 845 845 824 825 332,200
2018/12/03 827 860 823 842 410,500
2018/11/30 812 823 804 821 348,300
2018/11/29 843 847 816 818 390,200
2018/11/28 814 831 809 831 231,200
2018/11/27 806 809 799 808 314,700
2018/11/26 808 813 799 800 236,700
2018/11/22 805 809 790 804 202,100
2018/11/21 787 805 776 803 264,300
2018/11/20 804 806 788 800 210,400
2018/11/19 801 823 801 816 297,100
2018/11/16 835 840 797 801 525,600
2018/11/15 822 839 819 837 259,600
2018/11/14 836 851 833 837 270,400
2018/11/13 848 849 813 834 584,800
2018/11/12 870 893 862 870 362,500
2018/11/09 892 895 868 883 782,900
2018/11/08 966 975 943 952 227,300
2018/11/07 952 956 930 936 201,600
2018/11/06 939 957 933 950 187,400
2018/11/05 943 957 933 937 243,700
2018/11/02 922 951 919 948 291,000
2018/11/01 901 932 899 918 300,500
2018/10/31 863 895 854 895 183,500
2018/10/30 818 856 810 848 379,200
2018/10/29 824 848 817 822 264,100
2018/10/26 858 860 815 818 431,100
2018/10/25 865 866 841 843 271,500
2018/10/24 906 912 887 892 151,800
2018/10/23 921 925 897 897 203,700
2018/10/22 912 927 896 921 215,800
2018/10/19 913 926 897 920 266,100
2018/10/18 945 948 923 927 219,500
2018/10/17 938 955 938 950 184,000
2018/10/16 920 927 910 925 166,100
2018/10/15 931 937 920 921 234,200
2018/10/12 901 929 896 925 199,100
2018/10/11 885 911 878 908 384,600
2018/10/10 943 949 934 941 199,800
2018/10/09 964 965 932 933 335,400
2018/10/05 979 987 967 973 298,700
2018/10/04 1,002 1,017 988 998 205,000
2018/10/03 1,000 1,004 991 992 217,800
2018/10/02 1,010 1,019 993 1,002 317,100
2018/10/01 979 1,006 975 998 487,700
2018/09/28 978 980 955 974 566,800
2018/09/27 1,002 1,008 961 962 834,100
2018/09/26 1,000 1,024 998 1,023 263,000
2018/09/25 988 997 973 995 326,700
2018/09/21 974 986 969 985 244,100
2018/09/20 976 976 953 959 260,200
2018/09/19 975 988 966 980 305,400
2018/09/18 953 961 933 954 351,500
2018/09/14 938 958 935 954 233,300
2018/09/13 910 932 910 924 139,200
2018/09/12 947 951 910 913 185,900
2018/09/11 959 959 933 938 411,100
2018/09/10 957 966 954 957 161,000
2018/09/07 975 976 952 959 200,500
2018/09/06 992 1,001 980 983 171,300
2018/09/05 1,021 1,028 993 1,000 189,900
2018/09/04 1,017 1,031 1,010 1,018 96,100
2018/09/03 1,060 1,060 1,018 1,021 263,700
2018/08/31 1,048 1,062 1,043 1,056 145,400
2018/08/30 1,061 1,061 1,046 1,060 152,600
2018/08/29 1,037 1,056 1,036 1,052 103,300
2018/08/28 1,063 1,065 1,027 1,037 196,700
2018/08/27 1,019 1,052 1,018 1,046 204,100
2018/08/24 996 1,015 994 1,011 226,500
2018/08/23 996 996 981 989 223,300
2018/08/22 978 1,003 969 1,001 208,300
2018/08/21 982 991 973 983 153,400
2018/08/20 997 1,001 989 989 194,400
2018/08/17 999 1,004 988 992 151,800
2018/08/16 986 1,002 963 984 395,900
2018/08/15 1,040 1,045 1,007 1,012 256,300
2018/08/14 1,034 1,050 1,023 1,047 235,000
2018/08/13 1,029 1,043 1,016 1,034 332,400
2018/08/10 1,090 1,090 1,041 1,049 340,500
2018/08/09 1,123 1,130 1,098 1,104 272,900
2018/08/08 1,105 1,129 1,093 1,127 266,300
2018/08/07 1,120 1,120 1,079 1,103 281,800
2018/08/06 1,146 1,153 1,127 1,129 233,800
2018/08/03 1,181 1,184 1,101 1,146 810,400
2018/08/02 1,230 1,249 1,224 1,235 520,100
2018/08/01 1,195 1,213 1,191 1,210 302,000
2018/07/31 1,192 1,195 1,173 1,185 119,200
2018/07/30 1,200 1,214 1,193 1,198 143,600
2018/07/27 1,205 1,210 1,195 1,206 138,300
2018/07/26 1,200 1,215 1,192 1,201 129,700
2018/07/25 1,176 1,194 1,170 1,193 132,300
2018/07/24 1,150 1,168 1,147 1,167 142,300
2018/07/23 1,164 1,170 1,143 1,147 153,400
2018/07/20 1,188 1,188 1,138 1,150 197,500
2018/07/19 1,153 1,195 1,153 1,188 223,100
2018/07/18 1,166 1,170 1,141 1,143 128,500
2018/07/17 1,165 1,168 1,143 1,156 114,700
2018/07/13 1,154 1,173 1,148 1,168 199,600
2018/07/12 1,155 1,155 1,126 1,139 133,300
2018/07/11 1,134 1,146 1,108 1,133 197,800
2018/07/10 1,147 1,163 1,135 1,157 215,200
2018/07/09 1,105 1,120 1,081 1,120 177,900
2018/07/06 1,049 1,098 1,046 1,094 258,300
2018/07/05 1,061 1,074 1,031 1,039 121,000
2018/07/04 1,064 1,073 1,058 1,067 165,200
2018/07/03 1,093 1,097 1,058 1,071 172,400
2018/07/02 1,112 1,133 1,088 1,092 222,700
2018/06/29 1,102 1,121 1,072 1,120 264,600
2018/06/28 1,110 1,121 1,096 1,107 129,400
2018/06/27 1,116 1,122 1,095 1,110 163,700
2018/06/26 1,103 1,123 1,096 1,122 168,000
2018/06/25 1,157 1,157 1,116 1,120 129,800
2018/06/22 1,125 1,147 1,105 1,144 179,100
2018/06/21 1,162 1,171 1,146 1,148 166,600
2018/06/20 1,158 1,168 1,123 1,164 309,300
2018/06/19 1,188 1,203 1,153 1,156 253,000
2018/06/18 1,223 1,226 1,191 1,199 190,400
2018/06/15 1,243 1,254 1,220 1,223 163,100
2018/06/14 1,248 1,275 1,229 1,232 251,600
2018/06/13 1,260 1,288 1,219 1,233 264,000
2018/06/12 1,235 1,252 1,226 1,252 249,800
2018/06/11 1,244 1,244 1,222 1,229 154,000
2018/06/08 1,251 1,267 1,233 1,246 336,800
2018/06/07 1,258 1,278 1,252 1,263 207,000
2018/06/06 1,292 1,307 1,261 1,266 294,200
2018/06/05 1,307 1,350 1,280 1,290 637,400
2018/06/04 1,280 1,307 1,263 1,285 387,200
2018/06/01 1,180 1,268 1,171 1,261 651,200
2018/05/31 1,211 1,218 1,172 1,177 391,000
2018/05/30 1,165 1,211 1,163 1,203 418,700
2018/05/29 1,222 1,227 1,174 1,189 243,700
2018/05/28 1,218 1,262 1,217 1,222 314,500
2018/05/25 1,201 1,237 1,195 1,212 308,900
2018/05/24 1,227 1,237 1,206 1,208 247,500
2018/05/23 1,253 1,265 1,224 1,227 391,400
2018/05/22 1,288 1,298 1,267 1,278 156,400
2018/05/21 1,286 1,305 1,283 1,293 176,400
2018/05/18 1,300 1,344 1,287 1,299 525,400
2018/05/17 1,271 1,309 1,256 1,283 719,200
2018/05/16 1,230 1,264 1,230 1,253 268,100
2018/05/15 1,260 1,268 1,239 1,243 330,900
2018/05/14 1,246 1,276 1,246 1,265 567,200
2018/05/11 1,237 1,285 1,223 1,240 1,216,700
2018/05/10 1,181 1,301 1,175 1,243 4,084,200
2018/05/09 1,015 1,019 998 1,001 225,100
2018/05/08 993 1,021 993 1,012 226,500
2018/05/07 1,024 1,035 999 1,004 199,000
2018/05/02 1,006 1,019 1,004 1,018 166,500
2018/05/01 1,041 1,041 1,016 1,016 157,900
2018/04/27 1,061 1,065 1,042 1,046 180,700
2018/04/26 1,054 1,062 1,050 1,053 217,200
2018/04/25 1,045 1,053 1,037 1,047 235,900
2018/04/24 1,052 1,060 1,046 1,058 112,500
2018/04/23 1,034 1,049 1,030 1,042 154,500
2018/04/20 1,056 1,056 1,023 1,030 165,000
2018/04/19 1,030 1,066 1,030 1,061 253,000
2018/04/18 1,016 1,032 1,005 1,024 128,900
2018/04/17 1,038 1,050 1,014 1,019 138,000
2018/04/16 1,030 1,035 1,018 1,031 108,300
2018/04/13 1,006 1,035 999 1,030 230,800
2018/04/12 1,000 1,011 996 1,003 130,200
2018/04/11 1,003 1,023 999 1,013 206,800
2018/04/10 965 1,003 959 999 204,400
2018/04/09 985 985 958 967 193,500
2018/04/06 999 1,004 987 992 192,500
2018/04/05 1,002 1,006 984 992 214,400
2018/04/04 1,015 1,017 992 996 182,800
2018/04/03 989 1,011 986 1,003 296,900
2018/04/02 986 1,028 984 1,015 278,200
2018/03/30 983 1,001 981 986 195,100
2018/03/29 986 990 963 975 226,700
2018/03/28 943 966 943 964 224,400
2018/03/27 936 979 936 978 353,800
2018/03/26 933 934 902 917 671,800
2018/03/23 960 970 946 949 264,900
2018/03/22 1,000 1,012 988 995 233,500
2018/03/20 988 1,004 978 1,000 199,000
2018/03/19 1,027 1,030 996 1,011 154,600
2018/03/16 1,055 1,055 1,027 1,038 159,400
2018/03/15 1,044 1,051 1,025 1,045 163,300
2018/03/14 1,052 1,067 1,040 1,053 227,300
2018/03/13 1,041 1,064 1,037 1,064 239,000
2018/03/12 1,035 1,056 1,028 1,041 241,500
2018/03/09 1,026 1,033 1,009 1,018 225,200
2018/03/08 1,012 1,019 1,002 1,011 179,000
2018/03/07 1,005 1,016 981 997 252,300
2018/03/06 1,010 1,048 1,005 1,018 334,600
2018/03/05 1,014 1,025 976 982 263,700
2018/03/02 1,030 1,055 1,022 1,026 391,800
2018/03/01 1,087 1,087 1,057 1,070 434,900
2018/02/28 1,086 1,098 1,082 1,083 227,800
2018/02/27 1,100 1,103 1,080 1,093 542,800
2018/02/26 1,078 1,104 1,051 1,100 976,900
2018/02/23 980 1,077 976 1,073 1,672,500
2018/02/22 952 963 943 957 281,500
2018/02/21 946 972 936 967 491,100
2018/02/20 947 954 928 946 383,300
2018/02/19 934 947 919 946 385,600
2018/02/16 927 932 908 919 499,700
2018/02/15 915 944 908 923 333,000
2018/02/14 944 950 895 903 466,500
2018/02/13 964 969 937 938 628,100
2018/02/09 951 966 926 935 1,135,000
2018/02/08 1,036 1,075 1,036 1,063 632,400
2018/02/07 1,077 1,087 1,032 1,033 334,500
2018/02/06 1,007 1,069 1,007 1,043 528,600
2018/02/05 1,135 1,143 1,104 1,119 718,100
2018/02/02 1,204 1,205 1,177 1,189 266,200
2018/02/01 1,172 1,205 1,168 1,205 252,900
2018/01/31 1,159 1,182 1,152 1,152 293,000
2018/01/30 1,228 1,237 1,169 1,175 421,000
2018/01/29 1,192 1,229 1,179 1,220 520,700
2018/01/26 1,212 1,218 1,195 1,196 210,700
2018/01/25 1,191 1,216 1,177 1,211 361,700
2018/01/24 1,214 1,218 1,193 1,200 386,600
2018/01/23 1,228 1,229 1,203 1,225 379,500
2018/01/22 1,237 1,237 1,214 1,227 190,000
2018/01/19 1,221 1,240 1,216 1,233 239,800
2018/01/18 1,245 1,257 1,209 1,210 247,400
2018/01/17 1,273 1,273 1,230 1,234 286,000
2018/01/16 1,248 1,273 1,247 1,273 258,700
2018/01/15 1,251 1,266 1,243 1,249 137,400
2018/01/12 1,260 1,269 1,234 1,242 343,600
2018/01/11 1,252 1,265 1,236 1,264 231,900
2018/01/10 1,265 1,269 1,240 1,257 234,300
2018/01/09 1,265 1,284 1,253 1,274 327,900
2018/01/05 1,255 1,258 1,234 1,238 236,900
2018/01/04 1,256 1,270 1,245 1,258 267,500

このページの先頭へ