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
2022/12/30 129 129 126 126 78,800
2022/12/29 126 129 124 129 83,600
2022/12/28 124 127 122 125 185,600
2022/12/27 123 127 123 125 134,900
2022/12/26 132 132 121 124 307,800
2022/12/23 130 132 128 129 84,400
2022/12/22 132 132 130 132 26,600
2022/12/21 131 132 129 130 65,700
2022/12/20 138 138 130 131 184,000
2022/12/19 134 138 134 135 51,500
2022/12/16 136 137 134 134 209,500
2022/12/15 138 142 138 139 76,200
2022/12/14 140 142 137 140 146,600
2022/12/13 140 142 139 140 86,700
2022/12/12 143 143 140 141 89,900
2022/12/09 141 147 140 143 115,300
2022/12/08 145 145 139 139 148,400
2022/12/07 144 146 142 144 59,600
2022/12/06 142 147 142 147 102,200
2022/12/05 144 146 142 142 149,300
2022/12/02 149 149 144 145 147,500
2022/12/01 150 150 147 148 131,500
2022/11/30 148 151 146 150 196,000
2022/11/29 148 152 148 149 126,100
2022/11/28 154 156 146 150 632,500
2022/11/25 153 162 151 158 523,300
2022/11/24 161 163 152 154 699,800
2022/11/22 162 164 158 163 357,000
2022/11/21 153 162 153 162 521,800
2022/11/18 166 167 152 155 1,166,900
2022/11/17 151 169 150 159 3,503,600
2022/11/16 136 148 135 147 672,700
2022/11/15 135 136 133 134 196,300
2022/11/14 140 141 132 138 508,800
2022/11/11 142 147 140 145 412,300
2022/11/10 147 148 133 139 581,500
2022/11/09 150 151 147 147 191,200
2022/11/08 152 152 148 149 358,500
2022/11/07 155 158 152 155 465,700
2022/11/04 146 150 145 150 424,600
2022/11/02 147 151 146 149 492,500
2022/11/01 142 150 139 146 1,017,800
2022/10/31 138 143 135 142 983,700
2022/10/28 129 134 128 134 393,200
2022/10/27 130 131 128 128 272,800
2022/10/26 123 128 121 128 334,700
2022/10/25 120 124 120 123 113,600
2022/10/24 120 121 118 121 57,000
2022/10/21 120 121 118 120 65,500
2022/10/20 121 121 120 120 6,100
2022/10/19 122 123 121 121 27,200
2022/10/18 122 123 121 123 42,300
2022/10/17 117 122 117 120 38,200
2022/10/14 116 121 116 120 56,300
2022/10/13 118 118 116 116 65,200
2022/10/12 118 119 117 118 62,400
2022/10/11 119 120 118 118 117,200
2022/10/07 121 123 119 119 78,200
2022/10/06 122 122 120 121 73,400
2022/10/05 121 123 120 122 84,400
2022/10/04 118 123 118 121 200,300
2022/10/03 120 123 117 120 109,400
2022/09/30 118 121 117 118 132,300
2022/09/29 123 123 117 117 219,600
2022/09/28 128 130 120 121 1,039,700
2022/09/27 138 143 125 131 6,540,100
2022/09/26 116 116 114 115 123,700
2022/09/22 119 119 115 118 146,100
2022/09/21 121 122 120 120 65,700
2022/09/20 123 123 120 122 64,300
2022/09/16 123 123 120 122 102,700
2022/09/15 123 124 123 123 22,200
2022/09/14 122 124 122 123 60,200
2022/09/13 124 125 123 123 44,700
2022/09/12 122 124 122 124 51,600
2022/09/09 124 124 122 122 33,400
2022/09/08 124 124 122 124 47,600
2022/09/07 124 124 122 124 57,300
2022/09/06 124 125 124 124 23,100
2022/09/05 123 125 123 125 44,000
2022/09/02 125 125 124 125 31,200
2022/09/01 125 126 124 125 36,700
2022/08/31 126 126 125 126 80,100
2022/08/30 127 127 125 126 62,300
2022/08/29 127 128 126 126 47,900
2022/08/26 128 129 127 129 35,200
2022/08/25 128 129 127 129 33,200
2022/08/24 127 129 127 128 40,900
2022/08/23 128 129 127 128 24,900
2022/08/22 129 129 128 129 6,200
2022/08/19 128 129 127 129 39,900
2022/08/18 127 129 127 127 15,800
2022/08/17 128 130 126 128 70,500
2022/08/16 127 129 126 127 94,100
2022/08/15 130 132 123 129 268,800
2022/08/12 131 146 126 132 995,000
2022/08/10 136 137 119 131 411,200
2022/08/09 134 135 132 134 54,400
2022/08/08 136 137 132 132 102,300
2022/08/05 139 139 131 135 111,300
2022/08/04 142 143 138 138 241,800
2022/08/03 135 140 134 140 307,600
2022/08/02 131 136 130 135 206,300
2022/08/01 130 131 129 131 28,600
2022/07/29 130 130 129 130 16,400
2022/07/28 130 131 128 130 54,300
2022/07/27 130 130 128 130 11,700
2022/07/26 129 130 128 129 29,100
2022/07/25 128 129 128 128 37,500
2022/07/22 129 129 128 128 46,700
2022/07/21 128 129 128 129 27,400
2022/07/20 128 129 127 128 86,800
2022/07/19 130 130 127 127 211,000
2022/07/15 129 130 129 130 12,200
2022/07/14 130 130 128 129 9,100
2022/07/13 130 131 129 129 35,200
2022/07/12 129 130 128 128 54,000
2022/07/11 130 131 128 130 63,800
2022/07/08 132 132 128 129 17,900
2022/07/07 129 131 128 129 98,600
2022/07/06 128 128 123 128 186,400
2022/07/05 129 129 128 129 130,800
2022/07/04 130 130 128 129 6,700
2022/07/01 129 129 126 128 69,500
2022/06/30 131 133 128 128 52,100
2022/06/29 132 132 129 130 46,300
2022/06/28 129 132 128 132 77,000
2022/06/27 130 130 128 129 36,100
2022/06/24 128 129 127 129 42,400
2022/06/23 128 129 128 128 33,600
2022/06/22 129 129 128 128 21,200
2022/06/21 127 130 126 128 57,300
2022/06/20 129 129 125 127 59,600
2022/06/17 127 130 125 129 88,300
2022/06/16 130 130 127 128 27,700
2022/06/15 130 130 128 129 68,000
2022/06/14 130 131 127 130 112,000
2022/06/13 133 133 130 132 112,000
2022/06/10 133 134 132 133 50,100
2022/06/09 136 136 133 133 54,300
2022/06/08 132 135 132 135 81,900
2022/06/07 133 136 132 132 83,700
2022/06/06 131 133 131 133 55,200
2022/06/03 132 133 131 131 56,100
2022/06/02 133 134 131 132 114,100
2022/06/01 133 136 132 135 62,600
2022/05/31 134 135 131 132 169,800
2022/05/30 132 134 131 132 136,900
2022/05/27 134 135 131 133 121,500
2022/05/26 133 135 132 133 54,600
2022/05/25 135 137 133 134 104,300
2022/05/24 140 142 136 137 236,100
2022/05/23 139 146 138 142 176,500
2022/05/20 136 142 135 140 213,100
2022/05/19 134 139 133 137 163,300
2022/05/18 137 142 136 136 182,900
2022/05/17 142 145 134 136 709,100
2022/05/16 166 166 143 146 1,063,600
2022/05/13 161 168 158 166 523,900
2022/05/12 164 166 156 164 636,500
2022/05/11 157 165 152 165 1,290,100
2022/05/10 150 158 146 158 1,378,400
2022/05/09 138 155 138 151 1,242,200
2022/05/06 132 142 131 141 435,300
2022/05/02 128 140 125 132 452,100
2022/04/28 128 155 126 129 1,721,100
2022/04/27 128 130 126 126 31,600
2022/04/26 130 130 128 129 15,000
2022/04/25 128 129 127 129 10,400
2022/04/22 130 131 129 129 24,000
2022/04/21 130 132 129 130 51,900
2022/04/20 133 135 130 131 83,800
2022/04/19 133 134 131 133 54,800
2022/04/18 131 135 131 132 55,500
2022/04/15 131 132 129 131 8,800
2022/04/14 130 131 129 130 15,800
2022/04/13 132 132 127 129 31,500
2022/04/12 130 131 128 131 25,600
2022/04/11 132 132 128 130 41,500
2022/04/08 133 135 132 132 19,600
2022/04/07 134 135 131 133 24,400
2022/04/06 135 136 133 134 26,700
2022/04/05 137 137 133 135 107,600
2022/04/04 133 136 132 136 56,700
2022/04/01 130 136 128 134 76,100
2022/03/31 131 131 127 131 76,500
2022/03/30 130 132 128 132 30,000
2022/03/29 131 131 128 129 18,400
2022/03/28 131 131 129 129 9,300
2022/03/25 130 132 128 130 28,400
2022/03/24 128 132 128 131 20,500
2022/03/23 129 131 128 130 15,900
2022/03/22 131 131 128 129 25,400
2022/03/18 128 138 128 131 116,600
2022/03/17 124 129 124 127 50,300
2022/03/16 124 125 121 125 52,700
2022/03/15 122 124 121 124 22,200
2022/03/14 120 122 120 122 15,400
2022/03/11 122 122 118 119 23,500
2022/03/10 120 122 119 122 33,400
2022/03/09 121 121 118 120 16,700
2022/03/08 123 123 118 119 104,500
2022/03/07 127 127 123 123 35,000
2022/03/04 127 128 124 126 48,600
2022/03/03 130 130 127 127 30,900
2022/03/02 131 131 128 129 33,900
2022/03/01 129 130 127 130 36,500
2022/02/28 128 131 128 130 44,800
2022/02/25 131 131 125 130 149,700
2022/02/24 132 135 123 127 478,700
2022/02/22 137 151 132 136 2,506,900
2022/02/21 121 122 120 122 28,700
2022/02/18 119 120 119 119 12,500
2022/02/17 122 122 118 119 19,200
2022/02/16 119 123 118 119 47,600
2022/02/15 122 123 121 123 14,300
2022/02/14 119 124 119 122 31,400
2022/02/10 124 125 122 124 28,600
2022/02/09 121 123 120 123 21,800
2022/02/08 122 124 121 121 14,500
2022/02/07 120 123 120 123 7,400
2022/02/04 122 124 116 120 31,100
2022/02/03 121 122 118 122 14,800
2022/02/02 119 121 119 121 8,300
2022/02/01 118 120 116 118 18,500
2022/01/31 117 118 115 118 9,200
2022/01/28 115 117 112 117 47,400
2022/01/27 118 118 115 115 55,300
2022/01/26 116 119 115 118 77,800
2022/01/25 120 120 115 119 101,400
2022/01/24 124 124 119 120 46,700
2022/01/21 124 124 121 123 26,800
2022/01/20 124 124 122 124 31,300
2022/01/19 124 125 123 125 15,600
2022/01/18 125 125 123 125 20,500
2022/01/17 128 128 125 125 8,100
2022/01/14 127 127 123 127 25,200
2022/01/13 130 130 127 127 23,000
2022/01/12 128 130 127 130 25,600
2022/01/11 130 130 127 129 18,400
2022/01/07 128 130 127 130 17,600
2022/01/06 127 131 125 130 59,900
2022/01/05 130 130 128 130 15,300
2022/01/04 130 131 127 130 24,900

このページの先頭へ