倉元製作所(5216)の株価時系列情報
倉元製作所(5216)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 |
---|---|---|---|---|---|
2024/04/24 | 273 | 277 | 260 | 265 | 2,135,100 |
2024/04/23 | 266 | 290 | 262 | 276 | 6,228,700 |
2024/04/22 | 270 | 275 | 241 | 254 | 4,592,900 |
2024/04/19 | 266 | 297 | 234 | 270 | 9,789,100 |
2024/04/18 | 298 | 345 | 267 | 273 | 18,562,300 |
2024/04/17 | 250 | 288 | 232 | 282 | 9,937,500 |
2024/04/16 | 260 | 285 | 216 | 233 | 11,074,600 |
2024/04/15 | 209 | 259 | 205 | 248 | 13,106,900 |
2024/04/12 | 187 | 219 | 178 | 208 | 7,528,500 |
2024/04/11 | 170 | 194 | 169 | 180 | 3,804,600 |
2024/04/10 | 166 | 181 | 165 | 175 | 1,416,600 |
2024/04/09 | 165 | 166 | 157 | 166 | 1,125,700 |
2024/04/08 | 157 | 171 | 156 | 165 | 1,574,800 |
2024/04/05 | 140 | 171 | 138 | 163 | 3,473,800 |
2024/04/04 | 169 | 170 | 150 | 150 | 1,276,400 |
2024/04/03 | 162 | 172 | 162 | 164 | 723,900 |
2024/04/02 | 175 | 175 | 163 | 164 | 967,000 |
2024/04/01 | 178 | 187 | 176 | 176 | 870,600 |
2024/03/29 | 176 | 185 | 173 | 178 | 777,300 |
2024/03/28 | 179 | 183 | 175 | 179 | 649,400 |
2024/03/27 | 174 | 179 | 174 | 175 | 513,700 |
2024/03/26 | 178 | 180 | 168 | 175 | 1,001,900 |
2024/03/25 | 185 | 194 | 176 | 176 | 2,390,900 |
2024/03/22 | 183 | 196 | 171 | 189 | 3,238,400 |
2024/03/21 | 161 | 178 | 158 | 175 | 2,777,800 |
2024/03/19 | 149 | 166 | 149 | 156 | 2,193,500 |
2024/03/18 | 162 | 176 | 148 | 150 | 2,516,800 |
2024/03/15 | 155 | 160 | 151 | 157 | 1,346,600 |
2024/03/14 | 160 | 172 | 148 | 163 | 3,621,800 |
2024/03/13 | 192 | 203 | 170 | 172 | 3,883,300 |
2024/03/12 | 187 | 223 | 182 | 200 | 13,830,200 |
2024/03/11 | 162 | 205 | 158 | 205 | 16,118,000 |
2024/03/08 | 141 | 175 | 137 | 155 | 11,277,300 |
2024/03/07 | 138 | 149 | 130 | 135 | 2,846,600 |
2024/03/06 | 135 | 136 | 130 | 133 | 739,600 |
2024/03/05 | 145 | 149 | 130 | 137 | 2,436,600 |
2024/03/04 | 140 | 160 | 128 | 149 | 15,171,900 |
2024/03/01 | 117 | 120 | 110 | 110 | 628,100 |
2024/02/29 | 115 | 117 | 111 | 117 | 535,100 |
2024/02/28 | 123 | 129 | 114 | 117 | 1,813,700 |
2024/02/27 | 103 | 138 | 99 | 123 | 5,847,000 |
2024/02/26 | 104 | 106 | 98 | 100 | 423,800 |
2024/02/22 | 99 | 102 | 97 | 102 | 439,500 |
2024/02/21 | 110 | 114 | 100 | 102 | 2,328,500 |
2024/02/20 | 88 | 115 | 87 | 115 | 3,428,000 |
2024/02/19 | 83 | 102 | 82 | 85 | 1,840,500 |
2024/02/16 | 82 | 82 | 73 | 79 | 140,300 |
2024/02/15 | 84 | 85 | 79 | 80 | 131,900 |
2024/02/14 | 85 | 85 | 84 | 84 | 35,100 |
2024/02/13 | 87 | 87 | 85 | 85 | 21,900 |
2024/02/09 | 86 | 87 | 85 | 87 | 28,700 |
2024/02/08 | 86 | 87 | 85 | 86 | 31,400 |
2024/02/07 | 87 | 87 | 86 | 86 | 2,900 |
2024/02/06 | 87 | 89 | 87 | 87 | 36,300 |
2024/02/05 | 89 | 89 | 88 | 88 | 15,100 |
2024/02/02 | 86 | 90 | 86 | 88 | 52,900 |
2024/02/01 | 86 | 86 | 85 | 85 | 32,700 |
2024/01/31 | 86 | 88 | 86 | 86 | 45,600 |
2024/01/30 | 88 | 88 | 86 | 86 | 13,000 |
2024/01/29 | 88 | 88 | 87 | 87 | 4,600 |
2024/01/26 | 88 | 88 | 86 | 88 | 25,800 |
2024/01/25 | 89 | 89 | 87 | 87 | 124,900 |
2024/01/24 | 88 | 96 | 86 | 87 | 889,500 |
2024/01/23 | 88 | 88 | 86 | 86 | 42,600 |
2024/01/22 | 87 | 89 | 87 | 87 | 15,000 |
2024/01/19 | 88 | 89 | 87 | 87 | 15,300 |
2024/01/18 | 87 | 89 | 87 | 88 | 10,000 |
2024/01/17 | 89 | 89 | 87 | 87 | 27,000 |
2024/01/16 | 88 | 92 | 88 | 88 | 85,100 |
2024/01/15 | 88 | 90 | 85 | 87 | 110,200 |
2024/01/12 | 89 | 90 | 88 | 88 | 29,300 |
2024/01/11 | 89 | 90 | 87 | 89 | 78,700 |
2024/01/10 | 90 | 90 | 87 | 88 | 79,100 |
2024/01/09 | 89 | 90 | 88 | 90 | 9,400 |
2024/01/05 | 91 | 91 | 90 | 90 | 16,300 |
2024/01/04 | 90 | 90 | 88 | 90 | 23,300 |
2023/12/29 | 90 | 91 | 87 | 89 | 69,600 |
2023/12/28 | 86 | 90 | 83 | 88 | 125,800 |
2023/12/27 | 85 | 86 | 84 | 86 | 61,300 |
2023/12/26 | 85 | 87 | 85 | 86 | 103,800 |
2023/12/25 | 87 | 89 | 86 | 86 | 54,500 |
2023/12/22 | 88 | 89 | 88 | 88 | 71,500 |
2023/12/21 | 88 | 89 | 88 | 89 | 42,600 |
2023/12/20 | 89 | 91 | 88 | 88 | 76,700 |
2023/12/19 | 89 | 90 | 88 | 89 | 28,500 |
2023/12/18 | 88 | 90 | 88 | 89 | 38,800 |
2023/12/15 | 88 | 90 | 88 | 89 | 14,700 |
2023/12/14 | 90 | 90 | 89 | 89 | 22,100 |
2023/12/13 | 88 | 91 | 88 | 90 | 41,900 |
2023/12/12 | 91 | 91 | 87 | 88 | 113,800 |
2023/12/11 | 93 | 93 | 88 | 90 | 120,200 |
2023/12/08 | 93 | 94 | 92 | 93 | 11,800 |
2023/12/07 | 93 | 95 | 91 | 93 | 42,800 |
2023/12/06 | 94 | 95 | 92 | 95 | 63,400 |
2023/12/05 | 94 | 95 | 93 | 94 | 11,400 |
2023/12/04 | 96 | 96 | 94 | 94 | 22,800 |
2023/12/01 | 97 | 97 | 95 | 96 | 14,200 |
2023/11/30 | 97 | 99 | 94 | 95 | 91,300 |
2023/11/29 | 91 | 98 | 91 | 97 | 259,600 |
2023/11/28 | 92 | 93 | 91 | 91 | 10,800 |
2023/11/27 | 93 | 93 | 91 | 91 | 17,900 |
2023/11/24 | 93 | 93 | 90 | 93 | 54,700 |
2023/11/22 | 91 | 93 | 91 | 91 | 67,200 |
2023/11/21 | 90 | 93 | 90 | 91 | 61,800 |
2023/11/20 | 88 | 91 | 87 | 91 | 59,900 |
2023/11/17 | 89 | 90 | 86 | 88 | 220,600 |
2023/11/16 | 94 | 94 | 91 | 92 | 26,400 |
2023/11/15 | 93 | 95 | 92 | 94 | 111,600 |
2023/11/14 | 93 | 95 | 93 | 94 | 39,400 |
2023/11/13 | 99 | 99 | 93 | 93 | 276,900 |
2023/11/10 | 101 | 101 | 100 | 100 | 30,900 |
2023/11/09 | 101 | 102 | 101 | 101 | 19,400 |
2023/11/08 | 101 | 102 | 101 | 101 | 14,400 |
2023/11/07 | 102 | 103 | 101 | 101 | 11,200 |
2023/11/06 | 102 | 103 | 101 | 103 | 18,200 |
2023/11/02 | 102 | 103 | 101 | 103 | 48,300 |
2023/11/01 | 102 | 102 | 101 | 101 | 48,500 |
2023/10/31 | 102 | 103 | 102 | 102 | 5,300 |
2023/10/30 | 102 | 103 | 102 | 103 | 19,700 |
2023/10/27 | 102 | 103 | 101 | 103 | 39,100 |
2023/10/26 | 103 | 104 | 102 | 103 | 13,600 |
2023/10/25 | 103 | 105 | 103 | 105 | 24,600 |
2023/10/24 | 104 | 105 | 102 | 105 | 26,200 |
2023/10/23 | 104 | 106 | 103 | 105 | 25,400 |
2023/10/20 | 104 | 105 | 102 | 105 | 73,600 |
2023/10/19 | 101 | 103 | 101 | 103 | 18,600 |
2023/10/18 | 103 | 103 | 101 | 102 | 10,700 |
2023/10/17 | 101 | 103 | 101 | 103 | 3,700 |
2023/10/16 | 103 | 103 | 100 | 101 | 152,300 |
2023/10/13 | 106 | 106 | 103 | 103 | 57,500 |
2023/10/12 | 107 | 107 | 103 | 105 | 66,600 |
2023/10/11 | 108 | 108 | 105 | 108 | 39,600 |
2023/10/10 | 107 | 108 | 107 | 108 | 14,000 |
2023/10/06 | 105 | 108 | 105 | 108 | 18,000 |
2023/10/05 | 105 | 107 | 105 | 107 | 29,100 |
2023/10/04 | 106 | 107 | 104 | 106 | 64,800 |
2023/10/03 | 110 | 110 | 107 | 107 | 58,600 |
2023/10/02 | 110 | 111 | 109 | 110 | 51,700 |
2023/09/29 | 109 | 111 | 108 | 109 | 28,200 |
2023/09/28 | 109 | 110 | 108 | 108 | 30,800 |
2023/09/27 | 109 | 110 | 107 | 110 | 83,000 |
2023/09/26 | 110 | 113 | 109 | 110 | 52,800 |
2023/09/25 | 110 | 111 | 109 | 110 | 63,400 |
2023/09/22 | 109 | 111 | 108 | 110 | 37,900 |
2023/09/21 | 111 | 111 | 108 | 110 | 46,700 |
2023/09/20 | 111 | 111 | 109 | 110 | 15,200 |
2023/09/19 | 110 | 111 | 110 | 110 | 10,200 |
2023/09/15 | 111 | 111 | 110 | 111 | 21,200 |
2023/09/14 | 109 | 112 | 109 | 110 | 27,400 |
2023/09/13 | 109 | 111 | 108 | 111 | 27,800 |
2023/09/12 | 109 | 111 | 108 | 108 | 46,400 |
2023/09/11 | 110 | 111 | 109 | 110 | 38,900 |
2023/09/08 | 108 | 110 | 107 | 110 | 43,000 |
2023/09/07 | 108 | 109 | 107 | 107 | 33,200 |
2023/09/06 | 109 | 109 | 108 | 109 | 16,500 |
2023/09/05 | 107 | 109 | 107 | 108 | 71,600 |
2023/09/04 | 108 | 108 | 106 | 107 | 41,300 |
2023/09/01 | 107 | 107 | 106 | 107 | 7,000 |
2023/08/31 | 107 | 107 | 105 | 106 | 41,200 |
2023/08/30 | 107 | 107 | 105 | 107 | 39,600 |
2023/08/29 | 107 | 107 | 105 | 107 | 39,600 |
2023/08/28 | 107 | 107 | 106 | 107 | 15,300 |
2023/08/25 | 106 | 107 | 105 | 106 | 68,900 |
2023/08/24 | 107 | 108 | 106 | 107 | 117,800 |
2023/08/23 | 105 | 105 | 104 | 105 | 13,700 |
2023/08/22 | 105 | 105 | 104 | 105 | 22,400 |
2023/08/21 | 105 | 105 | 103 | 105 | 46,200 |
2023/08/18 | 106 | 106 | 104 | 105 | 42,300 |
2023/08/17 | 105 | 106 | 104 | 106 | 81,400 |
2023/08/16 | 106 | 106 | 105 | 105 | 37,300 |
2023/08/15 | 109 | 109 | 105 | 106 | 144,400 |
2023/08/14 | 105 | 109 | 102 | 109 | 481,300 |
2023/08/10 | 121 | 122 | 120 | 120 | 89,900 |
2023/08/09 | 121 | 122 | 120 | 120 | 56,300 |
2023/08/08 | 122 | 123 | 121 | 122 | 41,600 |
2023/08/07 | 123 | 123 | 121 | 122 | 24,900 |
2023/08/04 | 122 | 124 | 122 | 123 | 45,200 |
2023/08/03 | 124 | 124 | 122 | 122 | 45,200 |
2023/08/02 | 122 | 123 | 122 | 123 | 73,300 |
2023/08/01 | 122 | 123 | 121 | 122 | 32,400 |
2023/07/31 | 122 | 123 | 121 | 122 | 21,800 |
2023/07/28 | 122 | 122 | 121 | 121 | 64,800 |
2023/07/27 | 122 | 123 | 121 | 123 | 17,400 |
2023/07/26 | 122 | 123 | 122 | 122 | 19,100 |
2023/07/25 | 122 | 123 | 121 | 122 | 94,300 |
2023/07/24 | 122 | 123 | 122 | 122 | 25,100 |
2023/07/21 | 123 | 123 | 121 | 122 | 42,500 |
2023/07/20 | 123 | 124 | 122 | 123 | 53,700 |
2023/07/19 | 123 | 124 | 122 | 123 | 13,600 |
2023/07/18 | 123 | 124 | 123 | 124 | 12,300 |
2023/07/14 | 123 | 123 | 122 | 123 | 13,100 |
2023/07/13 | 122 | 123 | 121 | 123 | 120,100 |
2023/07/12 | 123 | 124 | 122 | 122 | 26,900 |
2023/07/11 | 123 | 124 | 123 | 124 | 38,600 |
2023/07/10 | 123 | 124 | 122 | 123 | 35,600 |
2023/07/07 | 123 | 124 | 123 | 123 | 40,500 |
2023/07/06 | 124 | 124 | 123 | 123 | 15,100 |
2023/07/05 | 123 | 124 | 123 | 124 | 24,900 |
2023/07/04 | 124 | 125 | 123 | 124 | 98,400 |
2023/07/03 | 125 | 126 | 123 | 125 | 96,800 |