瀧上工業(5918)の株価時系列情報
瀧上工業(5918)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 |
---|---|---|---|---|---|
2024/07/19 | 7,540 | 7,540 | 7,540 | 7,540 | 300 |
2024/07/17 | 7,600 | 7,600 | 7,510 | 7,540 | 400 |
2024/07/16 | 7,860 | 7,940 | 7,500 | 7,500 | 1,100 |
2024/07/12 | 8,010 | 8,010 | 7,860 | 8,010 | 300 |
2024/07/10 | 8,010 | 8,010 | 8,000 | 8,000 | 200 |
2024/07/09 | 8,050 | 8,050 | 8,050 | 8,050 | 200 |
2024/07/05 | 8,160 | 8,180 | 8,160 | 8,180 | 200 |
2024/07/01 | 8,150 | 8,150 | 8,150 | 8,150 | 200 |
2024/06/27 | 8,250 | 8,250 | 8,020 | 8,160 | 600 |
2024/06/26 | 8,390 | 8,390 | 8,000 | 8,000 | 1,000 |
2024/06/25 | 8,390 | 8,390 | 8,390 | 8,390 | 100 |
2024/06/24 | 8,390 | 8,390 | 8,390 | 8,390 | 200 |
2024/06/21 | 8,390 | 8,390 | 8,390 | 8,390 | 100 |
2024/06/20 | 8,390 | 8,390 | 8,390 | 8,390 | 100 |
2024/06/19 | 8,380 | 8,380 | 8,380 | 8,380 | 100 |
2024/06/18 | 8,390 | 8,390 | 8,310 | 8,310 | 500 |
2024/06/17 | 8,390 | 8,390 | 8,390 | 8,390 | 100 |
2024/06/14 | 8,390 | 8,390 | 8,390 | 8,390 | 100 |
2024/06/13 | 8,390 | 8,390 | 8,390 | 8,390 | 100 |
2024/06/12 | 8,390 | 8,390 | 8,390 | 8,390 | 100 |
2024/06/11 | 8,390 | 8,390 | 8,390 | 8,390 | 100 |
2024/06/10 | 8,390 | 8,390 | 8,390 | 8,390 | 100 |
2024/06/07 | 8,390 | 8,390 | 8,390 | 8,390 | 100 |
2024/06/06 | 8,390 | 8,390 | 8,390 | 8,390 | 100 |
2024/06/05 | 8,390 | 8,390 | 8,390 | 8,390 | 100 |
2024/06/04 | 8,390 | 8,390 | 8,240 | 8,260 | 500 |
2024/06/03 | 8,260 | 8,260 | 8,110 | 8,110 | 300 |
2024/05/31 | 8,410 | 8,410 | 8,260 | 8,260 | 500 |
2024/05/30 | 8,300 | 8,300 | 8,300 | 8,300 | 100 |
2024/05/29 | 8,410 | 8,410 | 8,260 | 8,260 | 200 |
2024/05/28 | 8,410 | 8,410 | 8,410 | 8,410 | 600 |
2024/05/27 | 8,410 | 8,410 | 8,260 | 8,270 | 300 |
2024/05/24 | 8,400 | 8,400 | 8,400 | 8,400 | 800 |
2024/05/23 | 8,400 | 8,400 | 8,400 | 8,400 | 100 |
2024/05/22 | 8,300 | 8,400 | 8,300 | 8,400 | 400 |
2024/05/21 | 8,150 | 8,300 | 8,150 | 8,300 | 300 |
2024/05/20 | 8,300 | 8,300 | 8,150 | 8,150 | 300 |
2024/05/17 | 8,400 | 8,400 | 8,070 | 8,070 | 300 |
2024/05/16 | 8,400 | 8,400 | 8,400 | 8,400 | 100 |
2024/05/15 | 8,390 | 8,390 | 8,390 | 8,390 | 100 |
2024/05/14 | 8,390 | 8,390 | 8,390 | 8,390 | 100 |
2024/05/13 | 8,400 | 8,400 | 8,250 | 8,250 | 200 |
2024/05/10 | 8,400 | 8,400 | 8,400 | 8,400 | 100 |
2024/05/09 | 8,400 | 8,400 | 8,100 | 8,100 | 400 |
2024/05/08 | 8,400 | 8,400 | 8,400 | 8,400 | 100 |
2024/05/07 | 8,390 | 8,390 | 8,390 | 8,390 | 200 |
2024/05/02 | 8,390 | 8,390 | 8,390 | 8,390 | 100 |
2024/05/01 | 8,380 | 8,380 | 8,380 | 8,380 | 100 |
2024/04/30 | 8,380 | 8,380 | 8,380 | 8,380 | 100 |
2024/04/26 | 8,390 | 8,390 | 8,390 | 8,390 | 100 |
2024/04/25 | 8,390 | 8,390 | 8,390 | 8,390 | 100 |
2024/04/24 | 8,390 | 8,390 | 8,390 | 8,390 | 100 |
2024/04/23 | 8,300 | 8,340 | 8,200 | 8,340 | 400 |
2024/04/22 | 8,300 | 8,300 | 8,300 | 8,300 | 100 |
2024/04/19 | 8,300 | 8,300 | 8,300 | 8,300 | 100 |
2024/04/18 | 8,100 | 8,150 | 8,100 | 8,150 | 200 |
2024/04/17 | 8,100 | 8,100 | 8,100 | 8,100 | 100 |
2024/04/16 | 8,070 | 8,070 | 8,070 | 8,070 | 100 |
2024/04/15 | 8,050 | 8,050 | 8,050 | 8,050 | 100 |
2024/04/09 | 8,010 | 8,010 | 8,010 | 8,010 | 200 |
2024/04/05 | 8,160 | 8,160 | 8,160 | 8,160 | 300 |
2024/04/04 | 8,110 | 8,110 | 8,110 | 8,110 | 300 |
2024/03/27 | 8,160 | 8,160 | 8,160 | 8,160 | 500 |
2024/03/25 | 7,980 | 8,010 | 7,980 | 8,010 | 200 |
2024/03/22 | 8,000 | 8,000 | 8,000 | 8,000 | 400 |
2024/03/18 | 8,240 | 8,290 | 8,240 | 8,290 | 200 |
2024/03/14 | 8,050 | 8,050 | 8,050 | 8,050 | 100 |
2024/03/12 | 7,900 | 7,900 | 7,640 | 7,760 | 800 |
2024/03/11 | 8,030 | 8,030 | 7,910 | 7,910 | 200 |
2024/03/07 | 8,000 | 8,090 | 7,990 | 8,090 | 400 |
2024/03/04 | 8,150 | 8,150 | 8,150 | 8,150 | 300 |
2024/03/01 | 8,160 | 8,160 | 8,030 | 8,150 | 1,500 |
2024/02/29 | 8,290 | 8,290 | 8,290 | 8,290 | 400 |
2024/02/27 | 8,470 | 8,470 | 8,320 | 8,320 | 200 |
2024/02/22 | 8,310 | 8,320 | 8,310 | 8,320 | 200 |
2024/02/21 | 8,200 | 8,570 | 8,200 | 8,360 | 1,600 |
2024/02/20 | 8,160 | 8,160 | 8,160 | 8,160 | 100 |
2024/02/19 | 8,140 | 8,140 | 8,140 | 8,140 | 100 |
2024/02/16 | 8,000 | 8,100 | 7,970 | 8,100 | 800 |
2024/02/15 | 8,100 | 8,100 | 8,100 | 8,100 | 200 |
2024/02/14 | 8,180 | 8,400 | 8,110 | 8,400 | 500 |
2024/02/13 | 8,200 | 8,320 | 8,180 | 8,180 | 300 |
2024/02/07 | 8,180 | 8,180 | 8,180 | 8,180 | 500 |
2024/02/01 | 8,480 | 8,480 | 8,400 | 8,400 | 200 |
2024/01/30 | 8,190 | 8,330 | 8,190 | 8,330 | 800 |
2024/01/29 | 8,110 | 8,310 | 8,110 | 8,310 | 900 |
2024/01/26 | 8,060 | 8,400 | 8,020 | 8,400 | 1,900 |
2024/01/25 | 8,050 | 8,060 | 8,050 | 8,060 | 200 |
2024/01/23 | 8,200 | 8,200 | 8,200 | 8,200 | 200 |
2024/01/18 | 8,300 | 8,310 | 8,160 | 8,250 | 900 |
2024/01/16 | 8,170 | 8,480 | 8,170 | 8,480 | 900 |
2024/01/15 | 8,190 | 8,190 | 8,190 | 8,190 | 100 |
2024/01/11 | 8,490 | 8,490 | 8,490 | 8,490 | 100 |
2024/01/10 | 8,600 | 8,600 | 8,490 | 8,490 | 200 |
2023/12/29 | 8,550 | 8,600 | 8,550 | 8,600 | 600 |
2023/12/28 | 8,470 | 8,500 | 8,470 | 8,500 | 300 |
2023/12/27 | 8,400 | 8,470 | 8,400 | 8,470 | 1,200 |
2023/12/26 | 8,290 | 8,420 | 7,990 | 8,420 | 1,800 |
2023/12/25 | 8,360 | 8,360 | 8,360 | 8,360 | 400 |
2023/12/22 | 8,180 | 8,180 | 8,030 | 8,030 | 400 |
2023/12/19 | 8,120 | 8,120 | 8,020 | 8,090 | 300 |
2023/12/08 | 8,130 | 8,140 | 8,130 | 8,140 | 800 |
2023/12/05 | 8,140 | 8,140 | 8,140 | 8,140 | 100 |
2023/12/01 | 8,140 | 8,140 | 8,140 | 8,140 | 100 |
2023/11/27 | 8,250 | 8,250 | 7,870 | 7,870 | 400 |
2023/11/21 | 8,260 | 8,260 | 8,260 | 8,260 | 100 |
2023/11/17 | 8,170 | 8,170 | 8,110 | 8,110 | 200 |
2023/11/16 | 8,320 | 8,320 | 8,320 | 8,320 | 100 |
2023/11/15 | 8,340 | 8,350 | 8,190 | 8,340 | 800 |
2023/11/14 | 8,510 | 8,510 | 8,490 | 8,490 | 300 |
2023/11/10 | 8,330 | 8,510 | 8,330 | 8,500 | 1,300 |
2023/11/09 | 8,230 | 8,350 | 8,230 | 8,350 | 1,300 |
2023/11/08 | 8,050 | 8,170 | 8,050 | 8,170 | 300 |
2023/11/02 | 7,920 | 7,920 | 7,900 | 7,900 | 200 |
2023/10/27 | 7,940 | 8,070 | 7,730 | 8,070 | 1,000 |
2023/10/26 | 7,950 | 7,950 | 7,940 | 7,950 | 300 |
2023/10/25 | 7,880 | 8,170 | 7,870 | 8,080 | 1,300 |
2023/10/23 | 7,880 | 8,030 | 7,880 | 8,030 | 200 |
2023/10/20 | 7,960 | 8,030 | 7,960 | 8,030 | 300 |
2023/10/19 | 8,090 | 8,090 | 8,090 | 8,090 | 200 |
2023/10/11 | 8,390 | 8,390 | 8,390 | 8,390 | 100 |
2023/10/10 | 8,000 | 8,390 | 8,000 | 8,390 | 300 |
2023/10/06 | 8,000 | 8,000 | 8,000 | 8,000 | 100 |
2023/10/04 | 8,150 | 8,150 | 8,150 | 8,150 | 100 |
2023/10/03 | 8,160 | 8,300 | 8,150 | 8,300 | 400 |
2023/09/29 | 8,350 | 8,450 | 8,350 | 8,400 | 300 |
2023/09/26 | 8,250 | 8,400 | 8,250 | 8,400 | 700 |
2023/09/25 | 8,300 | 8,400 | 8,300 | 8,400 | 300 |
2023/09/21 | 8,130 | 8,200 | 8,090 | 8,200 | 400 |
2023/09/20 | 8,000 | 8,140 | 8,000 | 8,140 | 1,700 |
2023/09/19 | 8,150 | 8,150 | 8,150 | 8,150 | 100 |
2023/09/15 | 8,150 | 8,150 | 8,000 | 8,100 | 700 |
2023/09/14 | 8,100 | 8,100 | 8,090 | 8,090 | 200 |
2023/09/13 | 8,150 | 8,150 | 7,970 | 7,970 | 400 |
2023/09/06 | 8,050 | 8,180 | 8,050 | 8,050 | 400 |
2023/09/05 | 8,150 | 8,150 | 8,150 | 8,150 | 100 |
2023/09/04 | 8,200 | 8,300 | 8,070 | 8,300 | 400 |
2023/09/01 | 8,100 | 8,210 | 8,100 | 8,210 | 300 |
2023/08/30 | 8,000 | 8,050 | 7,990 | 8,050 | 900 |
2023/08/29 | 7,930 | 7,940 | 7,850 | 7,920 | 1,500 |
2023/08/28 | 7,680 | 7,700 | 7,680 | 7,700 | 200 |
2023/08/24 | 7,620 | 7,670 | 7,620 | 7,670 | 300 |
2023/08/23 | 7,540 | 7,650 | 7,540 | 7,650 | 200 |
2023/08/22 | 7,680 | 7,680 | 7,680 | 7,680 | 100 |
2023/08/21 | 7,800 | 7,800 | 7,620 | 7,620 | 700 |
2023/08/10 | 7,840 | 7,840 | 7,840 | 7,840 | 100 |
2023/08/09 | 7,950 | 7,950 | 7,830 | 7,950 | 300 |
2023/08/04 | 7,690 | 7,690 | 7,690 | 7,690 | 100 |
2023/07/27 | 7,900 | 7,930 | 7,860 | 7,860 | 500 |
2023/07/13 | 7,920 | 8,090 | 7,850 | 7,850 | 600 |
2023/07/12 | 8,070 | 8,070 | 8,070 | 8,070 | 100 |
2023/07/11 | 8,050 | 8,150 | 8,020 | 8,020 | 500 |
2023/07/10 | 8,060 | 8,060 | 8,060 | 8,060 | 100 |
2023/07/07 | 8,010 | 8,260 | 7,990 | 8,240 | 1,000 |
2023/07/03 | 8,230 | 8,230 | 8,230 | 8,230 | 100 |
2023/06/28 | 8,000 | 8,150 | 8,000 | 8,150 | 1,300 |
2023/06/27 | 7,960 | 8,010 | 7,960 | 8,010 | 400 |
2023/06/26 | 7,960 | 7,960 | 7,810 | 7,960 | 800 |
2023/06/23 | 7,990 | 7,990 | 7,950 | 7,970 | 1,100 |
2023/06/22 | 7,930 | 7,940 | 7,930 | 7,940 | 200 |
2023/06/21 | 7,970 | 7,990 | 7,960 | 7,960 | 1,200 |
2023/06/20 | 8,000 | 8,000 | 7,690 | 7,840 | 1,100 |
2023/06/19 | 7,800 | 7,920 | 7,800 | 7,920 | 600 |
2023/06/16 | 7,900 | 8,100 | 7,800 | 7,800 | 1,800 |
2023/06/15 | 7,830 | 7,830 | 7,830 | 7,830 | 100 |
2023/06/14 | 7,880 | 7,880 | 7,830 | 7,830 | 400 |
2023/06/13 | 7,810 | 7,820 | 7,700 | 7,810 | 1,000 |
2023/06/12 | 7,820 | 7,830 | 7,780 | 7,830 | 400 |
2023/06/09 | 7,840 | 7,870 | 7,720 | 7,720 | 400 |
2023/06/07 | 7,850 | 7,990 | 7,850 | 7,990 | 400 |
2023/06/06 | 7,980 | 7,990 | 7,980 | 7,990 | 400 |
2023/06/05 | 7,820 | 7,940 | 7,820 | 7,850 | 700 |
2023/06/02 | 7,820 | 7,940 | 7,800 | 7,820 | 4,000 |
2023/06/01 | 7,760 | 7,970 | 7,760 | 7,820 | 5,500 |
2023/05/31 | 7,950 | 7,950 | 7,760 | 7,760 | 3,700 |
2023/05/30 | 7,520 | 7,970 | 7,520 | 7,970 | 1,800 |
2023/05/29 | 7,490 | 7,520 | 7,490 | 7,520 | 600 |
2023/05/26 | 7,490 | 7,490 | 7,400 | 7,410 | 900 |
2023/05/25 | 7,140 | 7,280 | 7,140 | 7,230 | 1,600 |
2023/05/24 | 7,060 | 7,120 | 7,010 | 7,120 | 1,200 |
2023/05/23 | 6,800 | 7,030 | 6,800 | 7,030 | 400 |
2023/05/22 | 6,800 | 6,800 | 6,700 | 6,700 | 200 |
2023/05/17 | 6,910 | 6,910 | 6,910 | 6,910 | 200 |
2023/05/16 | 7,200 | 7,200 | 6,910 | 6,910 | 900 |
2023/05/12 | 7,370 | 7,550 | 7,200 | 7,200 | 800 |
2023/05/11 | 7,380 | 7,530 | 7,070 | 7,070 | 1,100 |
2023/05/10 | 7,500 | 7,500 | 7,230 | 7,230 | 900 |
2023/05/09 | 7,730 | 7,730 | 7,550 | 7,550 | 1,200 |
2023/05/08 | 7,730 | 7,730 | 7,730 | 7,730 | 200 |
2023/05/02 | 7,950 | 7,950 | 7,880 | 7,880 | 200 |
2023/05/01 | 7,930 | 7,930 | 7,930 | 7,930 | 100 |
2023/04/24 | 7,830 | 7,830 | 7,830 | 7,830 | 100 |
2023/04/21 | 7,960 | 7,960 | 7,960 | 7,960 | 400 |
2023/04/20 | 7,500 | 7,650 | 7,500 | 7,650 | 600 |
2023/04/18 | 7,450 | 7,500 | 7,400 | 7,500 | 500 |
2023/04/17 | 7,680 | 7,680 | 7,680 | 7,680 | 100 |
2023/04/13 | 7,770 | 7,770 | 7,770 | 7,770 | 100 |
2023/04/12 | 7,770 | 7,770 | 7,770 | 7,770 | 100 |
2023/04/06 | 7,770 | 7,770 | 7,770 | 7,770 | 300 |
2023/03/31 | 8,000 | 8,000 | 7,900 | 8,000 | 2,400 |