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
2021/12/30 127 128 127 128 19,600
2021/12/29 128 130 126 128 50,000
2021/12/28 121 130 120 128 311,700
2021/12/27 128 129 123 125 142,100
2021/12/24 130 132 128 130 35,500
2021/12/23 129 130 127 129 82,500
2021/12/22 127 130 127 129 47,900
2021/12/21 128 130 127 127 57,000
2021/12/20 129 131 128 129 30,100
2021/12/17 133 133 128 133 98,600
2021/12/16 133 134 131 133 119,100
2021/12/15 133 135 133 134 76,500
2021/12/14 135 137 128 135 160,200
2021/12/13 138 139 136 137 73,000
2021/12/10 135 138 135 137 116,600
2021/12/09 139 141 138 138 48,700
2021/12/08 140 142 139 140 28,100
2021/12/07 138 141 136 141 85,400
2021/12/06 142 142 136 142 114,200
2021/12/03 134 143 134 142 40,000
2021/12/02 146 146 136 136 89,600
2021/12/01 143 144 142 142 20,100
2021/11/30 144 147 144 144 40,400
2021/11/29 143 146 141 144 66,300
2021/11/26 148 149 145 146 52,100
2021/11/25 148 149 147 149 25,800
2021/11/24 151 151 146 147 84,500
2021/11/22 147 150 146 150 58,100
2021/11/19 149 150 147 148 37,900
2021/11/18 145 149 145 149 108,300
2021/11/17 147 147 145 147 39,200
2021/11/16 145 147 144 146 93,400
2021/11/15 145 147 144 145 72,700
2021/11/12 146 148 146 148 44,300
2021/11/11 147 148 145 148 33,600
2021/11/10 145 147 145 147 21,800
2021/11/09 146 147 145 146 28,800
2021/11/08 150 150 145 146 58,900
2021/11/05 147 149 147 147 16,900
2021/11/04 148 150 146 147 56,800
2021/11/02 147 151 147 148 26,000
2021/11/01 149 152 147 152 97,000
2021/10/29 151 152 149 151 46,400
2021/10/28 154 154 150 152 63,900
2021/10/27 147 156 146 153 269,500
2021/10/26 146 148 146 147 25,400
2021/10/25 145 148 145 148 37,500
2021/10/22 147 148 145 147 23,100
2021/10/21 149 149 146 147 42,100
2021/10/20 147 149 145 147 111,900
2021/10/19 147 150 147 148 69,000
2021/10/18 152 152 148 149 59,100
2021/10/15 151 163 148 151 421,100
2021/10/14 147 150 147 147 39,900
2021/10/13 148 150 145 148 34,600
2021/10/12 151 151 148 148 26,900
2021/10/11 147 151 147 151 35,700
2021/10/08 146 149 146 149 34,500
2021/10/07 146 148 146 146 28,300
2021/10/06 146 150 144 145 64,000
2021/10/05 147 149 144 146 127,200
2021/10/04 153 153 147 148 52,400
2021/10/01 147 151 147 150 50,300
2021/09/30 151 152 149 151 46,400
2021/09/29 147 152 147 151 81,900
2021/09/28 153 156 143 149 260,400
2021/09/27 151 154 151 153 38,200
2021/09/24 155 155 152 152 92,500
2021/09/22 152 154 151 152 42,600
2021/09/21 150 153 149 152 76,300
2021/09/17 152 153 151 153 33,800
2021/09/16 153 155 150 152 130,100
2021/09/15 154 154 153 153 22,900
2021/09/14 154 156 151 155 69,200
2021/09/13 156 157 151 155 154,500
2021/09/10 157 158 154 155 96,300
2021/09/09 159 159 157 158 66,900
2021/09/08 159 160 157 158 96,500
2021/09/07 159 161 158 158 89,400
2021/09/06 158 163 158 159 83,100
2021/09/03 158 164 158 160 122,400
2021/09/02 158 159 155 156 69,800
2021/09/01 161 164 158 159 109,500
2021/08/31 157 160 154 159 184,500
2021/08/30 147 171 147 159 1,236,000
2021/08/27 148 150 146 146 69,000
2021/08/26 147 149 146 147 54,100
2021/08/25 147 149 147 147 43,400
2021/08/24 146 147 145 147 26,200
2021/08/23 145 147 144 146 42,800
2021/08/20 144 147 144 146 49,100
2021/08/19 147 149 147 148 47,900
2021/08/18 147 149 146 147 36,000
2021/08/17 149 150 145 148 64,500
2021/08/16 148 148 142 147 130,900
2021/08/13 152 152 147 147 178,500
2021/08/12 156 156 150 150 274,100
2021/08/11 155 162 154 161 273,200
2021/08/10 151 155 151 155 50,900
2021/08/06 150 152 150 150 56,500
2021/08/05 152 154 150 152 33,200
2021/08/04 152 153 150 152 79,200
2021/08/03 153 153 151 151 42,000
2021/08/02 151 152 150 151 47,800
2021/07/30 153 154 150 150 50,400
2021/07/29 153 154 152 153 31,700
2021/07/28 156 156 151 153 45,200
2021/07/27 153 156 153 156 59,500
2021/07/26 152 157 152 154 63,700
2021/07/21 152 154 151 152 61,900
2021/07/20 152 153 150 151 194,500
2021/07/19 158 158 150 153 122,200
2021/07/16 156 157 154 156 45,800
2021/07/15 158 158 156 157 33,500
2021/07/14 157 158 156 157 61,300
2021/07/13 157 159 156 157 77,100
2021/07/12 156 157 152 157 79,300
2021/07/09 153 155 151 153 150,800
2021/07/08 159 159 154 154 280,000
2021/07/07 160 165 157 158 438,200
2021/07/06 160 161 159 160 102,300
2021/07/05 161 162 159 161 147,200
2021/07/02 158 160 157 157 110,100
2021/07/01 160 161 156 158 353,800
2021/06/30 162 163 160 160 147,800
2021/06/29 165 165 161 162 165,400
2021/06/28 164 166 161 165 244,400
2021/06/25 160 163 159 163 184,200
2021/06/24 159 162 157 160 249,300
2021/06/23 159 159 156 157 223,800
2021/06/22 158 162 156 160 458,600
2021/06/21 160 182 155 156 2,932,400
2021/06/18 166 167 161 161 459,000
2021/06/17 165 168 163 167 329,600
2021/06/16 168 172 164 165 1,041,900
2021/06/15 170 176 168 172 1,362,100
2021/06/14 176 187 168 170 3,653,400
2021/06/11 198 198 171 178 6,138,200
2021/06/10 218 219 179 183 13,691,700
2021/06/09 195 195 195 195 1,316,100
2021/06/08 146 146 142 145 54,000
2021/06/07 145 146 142 143 69,800
2021/06/04 144 147 143 143 118,800
2021/06/03 143 144 140 143 118,700
2021/06/02 142 143 139 142 99,100
2021/06/01 147 147 140 141 187,100
2021/05/31 147 147 143 146 110,300
2021/05/28 145 147 145 147 126,100
2021/05/27 148 149 144 147 362,600
2021/05/26 152 152 148 150 102,600
2021/05/25 152 152 150 152 150,200
2021/05/24 162 162 149 152 269,100
2021/05/21 159 159 156 159 111,100
2021/05/20 156 160 154 159 75,600
2021/05/19 160 162 157 158 114,600
2021/05/18 152 162 151 160 166,000
2021/05/17 160 160 147 154 372,500
2021/05/14 158 161 157 159 123,000
2021/05/13 159 162 155 159 161,100
2021/05/12 160 164 156 160 260,000
2021/05/11 164 166 161 163 223,200
2021/05/10 165 168 162 165 207,500
2021/05/07 163 167 160 160 263,900
2021/05/06 160 163 156 160 140,000
2021/04/30 158 162 158 159 241,300
2021/04/28 164 164 159 162 583,400
2021/04/27 155 193 152 167 5,307,400
2021/04/26 155 157 153 153 236,100
2021/04/23 163 163 156 156 514,100
2021/04/22 162 168 160 166 537,600
2021/04/21 177 179 162 164 1,113,300
2021/04/20 185 206 181 185 4,384,000
2021/04/19 167 198 163 175 8,845,500
2021/04/16 150 153 148 153 184,100
2021/04/15 148 150 147 150 90,300
2021/04/14 146 150 144 147 137,800
2021/04/13 146 148 145 147 82,400
2021/04/12 149 150 145 149 103,500
2021/04/09 146 150 145 146 131,500
2021/04/08 145 148 144 147 102,800
2021/04/07 146 149 142 146 207,900
2021/04/06 153 154 144 149 529,500
2021/04/05 137 170 136 150 3,466,700
2021/04/02 137 138 135 137 96,900
2021/04/01 134 136 133 135 133,100
2021/03/31 142 147 126 133 837,800
2021/03/30 138 142 137 141 56,100
2021/03/29 141 145 137 138 189,100
2021/03/26 144 146 142 144 183,300
2021/03/25 143 145 140 144 257,500
2021/03/24 141 143 138 142 167,400
2021/03/23 139 143 137 140 294,000
2021/03/22 132 139 132 138 391,400
2021/03/19 131 131 129 131 26,700
2021/03/18 131 132 129 130 68,300
2021/03/17 128 130 128 130 15,800
2021/03/16 130 130 129 130 65,700
2021/03/15 129 131 126 130 47,600
2021/03/12 127 127 124 127 29,100
2021/03/11 127 127 125 127 28,700
2021/03/10 127 127 125 127 21,100
2021/03/09 127 129 125 127 38,900
2021/03/08 124 126 123 125 45,300
2021/03/05 126 126 121 122 57,800
2021/03/04 128 128 125 125 83,000
2021/03/03 130 130 128 128 14,100
2021/03/02 131 131 128 130 59,700
2021/03/01 129 130 128 129 77,500
2021/02/26 126 130 124 126 72,600
2021/02/25 127 129 126 127 28,300
2021/02/24 132 132 125 126 62,500
2021/02/22 127 131 127 129 91,700
2021/02/19 124 127 124 125 59,100
2021/02/18 131 132 123 126 126,100
2021/02/17 130 133 129 131 86,800
2021/02/16 129 132 129 129 68,000
2021/02/15 132 134 129 133 151,300
2021/02/12 128 134 128 131 134,800
2021/02/10 132 132 128 128 104,900
2021/02/09 133 133 130 131 84,400
2021/02/08 133 137 128 133 231,800
2021/02/05 132 133 128 128 124,000
2021/02/04 125 131 124 131 242,000
2021/02/03 123 126 121 125 108,800
2021/02/02 123 123 120 121 121,900
2021/02/01 120 123 119 123 72,200
2021/01/29 120 122 118 118 146,400
2021/01/28 118 119 115 117 122,200
2021/01/27 114 122 112 117 127,200
2021/01/26 114 114 112 113 32,400
2021/01/25 113 114 112 113 52,000
2021/01/22 115 115 112 112 135,400
2021/01/21 116 118 114 115 148,600
2021/01/20 113 123 112 116 832,500
2021/01/19 111 112 109 111 43,100
2021/01/18 109 110 108 109 33,000
2021/01/15 109 111 108 109 64,400
2021/01/14 111 113 107 110 82,900
2021/01/13 110 114 110 110 82,900
2021/01/12 113 113 110 111 55,500
2021/01/08 110 112 109 112 84,800
2021/01/07 108 110 108 110 67,200
2021/01/06 108 110 107 108 69,600
2021/01/05 112 112 108 109 117,400
2021/01/04 113 116 112 113 108,000

このページの先頭へ