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

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
2019/12/30 125 127 122 122 305,000
2019/12/27 126 128 123 123 622,700
2019/12/26 135 140 122 123 2,937,800
2019/12/25 125 128 123 125 672,400
2019/12/24 126 127 122 125 465,500
2019/12/23 126 132 121 123 963,600
2019/12/20 117 124 117 122 410,000
2019/12/19 117 124 116 119 557,300
2019/12/18 121 121 116 116 465,300
2019/12/17 121 129 120 121 1,197,500
2019/12/16 111 128 109 120 1,784,300
2019/12/13 113 114 111 111 486,900
2019/12/12 118 118 111 114 1,151,800
2019/12/11 118 123 116 120 625,500
2019/12/10 124 124 118 119 719,400
2019/12/09 129 130 123 126 675,900
2019/12/06 144 147 129 131 1,285,800
2019/12/05 147 156 138 140 1,654,200
2019/12/04 137 161 137 143 3,799,200
2019/12/03 125 164 124 140 7,057,800
2019/12/02 120 126 119 122 474,300
2019/11/29 114 127 114 118 717,400
2019/11/28 111 117 111 115 464,900
2019/11/27 119 131 116 116 1,378,900
2019/11/26 105 143 104 117 4,702,800
2019/11/25 105 106 104 106 100,500
2019/11/22 106 107 103 104 179,800
2019/11/21 107 108 106 107 69,500
2019/11/20 105 108 105 107 94,100
2019/11/19 106 107 104 107 39,600
2019/11/18 106 107 104 107 72,100
2019/11/15 104 108 103 108 146,100
2019/11/14 106 106 104 105 99,800
2019/11/13 109 109 105 106 193,400
2019/11/12 110 111 108 108 144,800
2019/11/11 111 112 109 110 107,500
2019/11/08 112 112 110 112 81,200
2019/11/07 115 116 111 112 173,000
2019/11/06 112 118 110 110 356,400
2019/11/05 112 114 109 110 227,700
2019/11/01 114 115 109 111 309,500
2019/10/31 118 120 115 120 297,200
2019/10/30 120 121 117 117 222,800
2019/10/29 121 123 119 120 135,200
2019/10/28 120 121 119 120 55,100
2019/10/25 119 121 118 119 94,100
2019/10/24 120 121 118 118 118,000
2019/10/23 119 120 118 118 67,600
2019/10/21 117 120 117 119 71,300
2019/10/18 117 120 116 117 67,200
2019/10/17 119 120 116 118 67,000
2019/10/16 117 119 116 119 87,400
2019/10/15 118 120 117 117 77,700
2019/10/11 119 121 118 119 163,300
2019/10/10 123 124 117 121 332,800
2019/10/09 117 123 117 122 232,400
2019/10/08 116 121 115 117 318,100
2019/10/07 117 120 112 115 439,400
2019/10/04 110 131 110 115 1,867,000
2019/10/03 109 111 109 110 43,200
2019/10/02 108 111 108 110 73,400
2019/10/01 110 112 109 110 39,700
2019/09/30 110 111 109 109 56,900
2019/09/27 112 112 109 109 106,600
2019/09/26 112 112 110 111 39,700
2019/09/25 112 112 110 111 56,100
2019/09/24 113 114 111 112 72,600
2019/09/20 113 114 112 114 39,300
2019/09/19 110 114 110 113 79,100
2019/09/18 113 113 110 111 135,400
2019/09/17 114 114 113 113 96,500
2019/09/13 116 117 113 114 258,100
2019/09/12 118 119 116 116 104,900
2019/09/11 118 120 118 118 93,200
2019/09/10 119 120 118 118 96,500
2019/09/09 117 120 117 118 76,900
2019/09/06 117 120 117 117 95,100
2019/09/05 116 124 116 118 438,900
2019/09/04 116 118 115 115 60,700
2019/09/03 118 118 114 116 141,600
2019/09/02 114 119 114 117 116,400
2019/08/30 114 117 113 114 152,300
2019/08/29 115 117 113 113 168,200
2019/08/28 118 118 115 115 179,500
2019/08/27 121 121 118 118 86,600
2019/08/26 116 121 115 121 243,500
2019/08/23 124 124 119 119 257,600
2019/08/22 118 128 118 122 707,000
2019/08/21 115 120 115 118 225,700
2019/08/20 116 117 114 115 173,800
2019/08/19 119 120 116 117 108,200
2019/08/16 118 118 115 117 70,700
2019/08/15 115 123 113 116 332,800
2019/08/14 119 121 118 119 198,600
2019/08/13 122 125 116 117 509,000
2019/08/09 126 130 123 129 712,000
2019/08/08 124 131 119 129 958,600
2019/08/07 122 133 115 124 2,201,800
2019/08/06 106 117 104 117 712,400
2019/08/05 117 141 111 111 5,173,200
2019/08/02 108 110 106 107 175,800
2019/08/01 109 112 107 109 336,100
2019/07/31 114 115 113 115 140,500
2019/07/30 112 115 112 113 111,200
2019/07/29 112 113 110 113 126,300
2019/07/26 116 116 112 113 146,000
2019/07/25 113 118 112 115 335,800
2019/07/24 111 113 110 112 101,500
2019/07/23 110 114 110 110 194,400
2019/07/22 109 112 109 109 95,700
2019/07/19 109 110 107 109 117,900
2019/07/18 106 111 106 108 277,000
2019/07/17 106 109 104 105 162,400
2019/07/16 112 113 104 107 434,800
2019/07/12 112 117 110 112 535,100
2019/07/11 118 118 111 113 590,100
2019/07/10 125 125 115 117 1,051,500
2019/07/09 110 151 110 123 6,701,900
2019/07/08 109 110 108 110 79,600
2019/07/05 108 110 106 109 150,200
2019/07/04 110 111 107 107 139,700
2019/07/03 110 111 105 111 223,900
2019/07/02 111 111 109 110 110,000
2019/07/01 108 113 108 109 336,500
2019/06/28 104 111 103 109 584,700
2019/06/27 105 106 103 105 143,900
2019/06/26 104 106 103 104 116,400
2019/06/25 103 109 103 106 179,700
2019/06/24 106 106 101 104 503,700
2019/06/21 108 112 106 106 297,500
2019/06/20 108 109 106 107 145,000
2019/06/19 108 110 107 108 147,000
2019/06/18 112 113 106 109 395,000
2019/06/17 111 117 108 111 533,100
2019/06/14 109 111 109 109 143,800
2019/06/13 112 112 108 110 206,200
2019/06/12 112 113 110 111 261,700
2019/06/11 113 118 111 112 521,300
2019/06/10 111 116 110 111 363,500
2019/06/07 112 113 109 111 345,300
2019/06/06 118 118 112 113 339,800
2019/06/05 121 122 114 114 587,100
2019/06/04 111 125 111 118 1,706,700
2019/06/03 116 117 110 110 727,600
2019/05/31 125 131 120 121 1,013,700
2019/05/30 129 131 123 128 538,600
2019/05/29 126 134 121 128 1,240,500
2019/05/28 128 136 120 128 1,687,000
2019/05/27 144 144 127 127 2,096,700
2019/05/24 140 160 140 149 4,511,100
2019/05/23 153 155 134 139 3,089,300
2019/05/22 170 174 142 150 4,719,300
2019/05/21 205 234 174 185 8,420,300
2019/05/20 161 188 160 188 6,479,600
2019/05/17 127 150 124 138 7,411,000
2019/05/16 77 102 77 102 5,286,200
2019/05/15 71 72 70 72 75,500
2019/05/14 71 74 71 73 84,900
2019/05/13 74 75 73 75 56,900
2019/05/10 75 77 74 74 49,900
2019/05/09 76 76 73 75 72,400
2019/05/08 77 78 74 77 72,200
2019/05/07 76 79 76 77 53,700
2019/04/26 77 79 76 78 165,600
2019/04/25 80 81 79 79 64,400
2019/04/24 80 84 78 82 186,600
2019/04/23 87 87 76 79 601,900
2019/04/22 93 93 87 87 179,700
2019/04/19 95 96 92 93 103,500
2019/04/18 96 98 94 95 157,800
2019/04/17 99 99 97 99 32,200
2019/04/16 99 99 96 99 83,900
2019/04/15 97 100 96 99 111,900
2019/04/12 100 101 95 99 217,600
2019/04/11 102 102 100 102 52,800
2019/04/10 102 102 99 101 211,800
2019/04/09 103 105 102 103 83,600
2019/04/08 106 106 103 104 81,100
2019/04/05 105 107 104 106 81,600
2019/04/04 105 108 104 105 104,000
2019/04/03 106 109 104 104 135,900
2019/04/02 104 107 104 105 167,100
2019/04/01 107 111 101 103 390,200
2019/03/29 102 104 102 103 130,700
2019/03/28 110 110 101 104 427,900
2019/03/27 113 115 110 111 227,000
2019/03/26 118 118 114 115 241,400
2019/03/25 103 122 103 120 1,005,200
2019/03/22 145 147 142 143 67,100
2019/03/20 151 151 146 146 37,200
2019/03/19 147 149 145 149 46,200
2019/03/18 144 149 144 149 56,300
2019/03/15 147 147 142 145 139,700
2019/03/14 152 155 145 146 149,900
2019/03/13 157 157 149 151 195,900
2019/03/12 159 159 156 157 31,600
2019/03/11 161 161 153 157 71,000
2019/03/08 157 158 157 157 55,200
2019/03/07 160 161 158 159 91,900
2019/03/06 161 163 159 160 54,600
2019/03/05 159 163 159 162 36,900
2019/03/04 160 162 156 161 83,400
2019/03/01 162 164 158 159 76,600
2019/02/28 165 165 160 162 58,600
2019/02/27 160 167 160 165 89,100
2019/02/26 162 164 160 161 17,500
2019/02/25 162 164 157 163 106,200
2019/02/22 157 169 157 157 238,900
2019/02/21 157 160 155 159 41,900
2019/02/20 159 159 156 158 34,100
2019/02/19 154 158 151 158 85,700
2019/02/18 155 162 154 159 191,000
2019/02/15 163 164 133 160 352,800
2019/02/14 173 173 168 168 50,000
2019/02/13 169 171 167 170 51,900
2019/02/12 167 169 165 166 66,200
2019/02/08 165 169 165 166 82,700
2019/02/07 172 174 168 169 79,300
2019/02/06 172 176 171 172 48,400
2019/02/05 173 174 171 171 55,200
2019/02/04 173 176 172 174 94,400
2019/02/01 177 178 170 175 126,600
2019/01/31 182 183 174 176 102,400
2019/01/30 174 189 169 177 466,800
2019/01/29 172 181 171 171 117,400
2019/01/28 175 204 174 175 954,600
2019/01/25 168 173 168 173 123,000
2019/01/24 171 172 168 168 79,000
2019/01/23 168 171 166 170 42,600
2019/01/22 172 178 167 167 171,300
2019/01/21 168 176 166 167 159,900
2019/01/18 170 176 162 166 306,200
2019/01/17 171 174 168 169 73,700
2019/01/16 175 176 169 170 181,200
2019/01/15 172 176 171 175 85,100
2019/01/11 167 174 167 172 67,200
2019/01/10 170 171 164 169 100,200
2019/01/09 177 179 168 170 90,900
2019/01/08 175 184 173 179 212,000
2019/01/07 167 180 167 175 175,700
2019/01/04 159 170 159 167 97,500

このページの先頭へ