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

ジャパンエンジンコーポレーション(6016)の株価時系列情報

ジャパンエンジンコーポレーション(6016)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
2016/12/30 159 159 148 150 3,524,000
2016/12/29 172 173 160 162 1,678,000
2016/12/28 171 187 166 168 4,779,000
2016/12/27 200 220 164 170 10,501,000
2016/12/26 183 223 179 218 13,134,000
2016/12/22 165 184 163 177 3,200,000
2016/12/21 166 176 162 168 2,317,000
2016/12/20 168 209 160 176 30,085,000
2016/12/19 147 185 142 181 25,195,000
2016/12/16 127 145 124 139 8,209,000
2016/12/15 119 130 118 124 2,435,000
2016/12/14 120 121 118 119 292,000
2016/12/13 119 121 114 120 1,573,000
2016/12/12 113 133 111 123 4,946,000
2016/12/09 111 112 110 111 227,000
2016/12/08 111 112 109 112 286,000
2016/12/07 110 112 108 111 316,000
2016/12/06 113 113 109 110 569,000
2016/12/05 112 112 110 112 490,000
2016/12/02 115 122 112 114 1,772,000
2016/12/01 111 115 109 113 926,000
2016/11/30 113 113 108 111 1,085,000
2016/11/29 116 116 111 113 1,073,000
2016/11/28 115 118 114 117 959,000
2016/11/25 125 126 114 118 2,757,000
2016/11/24 137 138 129 129 3,937,000
2016/11/22 122 133 119 129 5,630,000
2016/11/21 116 140 115 127 25,474,000
2016/11/18 108 111 101 101 2,252,000
2016/11/17 112 114 104 108 5,921,000
2016/11/16 91 119 87 116 18,337,000
2016/11/15 88 92 84 89 2,853,000
2016/11/14 97 115 87 92 16,490,000
2016/11/11 90 98 88 98 2,068,000
2016/11/10 69 70 68 68 117,000
2016/11/09 71 72 64 67 290,000
2016/11/08 71 72 71 71 19,000
2016/11/07 70 72 70 72 87,000
2016/11/04 70 71 70 70 86,000
2016/11/02 73 74 71 72 77,000
2016/11/01 73 74 73 74 15,000
2016/10/31 73 74 73 74 44,000
2016/10/28 74 74 73 74 5,000
2016/10/27 72 74 72 73 51,000
2016/10/26 71 73 71 73 22,000
2016/10/25 73 73 71 72 89,000
2016/10/24 71 73 71 73 27,000
2016/10/21 72 72 71 71 38,000
2016/10/20 70 73 70 72 84,000
2016/10/19 71 71 70 70 23,000
2016/10/18 70 71 70 71 42,000
2016/10/17 70 71 70 71 17,000
2016/10/14 69 71 69 70 54,000
2016/10/13 71 71 70 70 34,000
2016/10/12 70 71 70 71 50,000
2016/10/11 69 71 69 70 12,000
2016/10/07 71 71 70 70 82,000
2016/10/06 71 72 70 72 30,000
2016/10/05 72 72 71 71 18,000
2016/10/04 69 71 69 71 167,000
2016/10/03 69 70 69 69 66,000
2016/09/30 69 70 69 70 24,000
2016/09/29 69 70 68 70 101,000
2016/09/28 68 69 68 69 14,000
2016/09/27 69 69 68 69 69,000
2016/09/26 70 70 69 69 14,000
2016/09/23 69 70 69 70 26,000
2016/09/21 71 71 68 69 59,000
2016/09/20 70 70 70 70 12,000
2016/09/16 70 70 69 70 11,000
2016/09/15 71 71 70 70 94,000
2016/09/14 70 73 70 72 281,000
2016/09/13 71 71 70 70 21,000
2016/09/12 71 71 69 70 132,000
2016/09/09 70 71 69 71 108,000
2016/09/08 70 71 69 70 115,000
2016/09/07 70 71 69 70 12,000
2016/09/06 71 71 70 71 11,000
2016/09/05 70 71 70 71 38,000
2016/09/02 70 70 69 69 35,000
2016/09/01 70 70 69 70 86,000
2016/08/31 70 70 68 70 112,000
2016/08/30 69 70 68 70 89,000
2016/08/29 69 70 69 70 26,000
2016/08/26 69 69 68 69 40,000
2016/08/25 71 71 70 70 9,000
2016/08/24 69 71 69 70 68,000
2016/08/23 70 70 68 68 74,000
2016/08/22 70 71 70 71 11,000
2016/08/19 71 71 69 70 12,000
2016/08/18 69 71 69 70 21,000
2016/08/17 69 70 69 70 27,000
2016/08/16 71 71 69 69 41,000
2016/08/15 70 71 70 71 13,000
2016/08/12 72 73 68 70 215,000
2016/08/10 75 75 72 72 54,000
2016/08/09 70 74 69 74 171,000
2016/08/08 70 70 69 69 14,000
2016/08/05 70 70 69 70 31,000
2016/08/04 69 70 68 70 32,000
2016/08/03 69 69 68 68 44,000
2016/08/02 69 70 69 70 39,000
2016/08/01 71 71 69 69 16,000
2016/07/29 69 71 69 70 59,000
2016/07/28 71 72 69 69 100,000
2016/07/27 72 72 71 71 71,000
2016/07/26 73 73 71 71 70,000
2016/07/25 70 73 70 73 47,000
2016/07/22 72 72 69 69 33,000
2016/07/21 71 71 71 71 22,000
2016/07/20 69 70 69 70 10,000
2016/07/19 69 70 69 70 15,000
2016/07/15 69 70 68 69 36,000
2016/07/14 69 69 67 69 43,000
2016/07/13 69 70 68 69 35,000
2016/07/12 68 69 68 69 21,000
2016/07/11 67 68 66 67 40,000
2016/07/08 69 70 65 66 168,000
2016/07/07 65 70 65 70 87,000
2016/07/06 67 67 64 65 40,000
2016/07/05 67 67 66 66 19,000
2016/07/04 67 69 66 66 16,000
2016/07/01 64 69 64 68 130,000
2016/06/30 64 65 64 64 38,000
2016/06/29 63 64 62 63 40,000
2016/06/28 61 63 61 63 50,000
2016/06/27 61 62 61 62 27,000
2016/06/24 65 65 60 61 83,000
2016/06/23 65 66 62 65 155,000
2016/06/22 66 66 65 65 23,000
2016/06/21 66 68 64 66 207,000
2016/06/20 66 68 66 67 57,000
2016/06/17 64 66 64 66 37,000
2016/06/16 67 67 65 65 83,000
2016/06/15 66 68 66 68 19,000
2016/06/14 67 67 65 66 60,000
2016/06/13 68 69 67 67 63,000
2016/06/10 71 71 70 70 13,000
2016/06/09 71 71 70 71 34,000
2016/06/08 71 71 70 71 20,000
2016/06/07 70 70 70 70 12,000
2016/06/06 69 70 68 70 36,000
2016/06/03 70 70 70 70 27,000
2016/06/02 71 72 70 70 54,000
2016/06/01 71 72 71 71 13,000
2016/05/31 72 72 71 72 40,000
2016/05/30 71 72 71 72 51,000
2016/05/27 72 72 71 72 64,000
2016/05/26 74 74 72 72 29,000
2016/05/25 73 74 73 73 19,000
2016/05/24 72 73 72 73 53,000
2016/05/23 73 73 72 72 34,000
2016/05/20 74 74 74 74 3,000
2016/05/19 74 75 74 74 26,000
2016/05/18 75 75 73 73 32,000
2016/05/17 74 75 74 75 22,000
2016/05/16 75 75 74 74 89,000
2016/05/13 74 76 74 74 51,000
2016/05/12 75 76 72 76 317,000
2016/05/11 78 78 76 76 257,000
2016/05/10 82 87 76 77 780,000
2016/05/09 79 82 79 82 166,000
2016/05/06 77 79 76 79 63,000
2016/05/02 76 77 76 77 63,000
2016/04/28 79 79 76 78 66,000
2016/04/27 79 79 77 79 63,000
2016/04/26 79 80 78 78 139,000
2016/04/25 79 80 78 79 154,000
2016/04/22 78 79 77 78 267,000
2016/04/21 81 84 77 77 753,000
2016/04/20 79 95 77 80 5,604,000
2016/04/19 69 70 68 70 55,000
2016/04/18 67 69 66 69 126,000
2016/04/15 71 73 71 71 61,000
2016/04/14 72 74 70 72 95,000
2016/04/13 70 70 70 70 3,000
2016/04/12 69 70 69 70 23,000
2016/04/11 69 69 68 69 39,000
2016/04/08 67 69 67 69 44,000
2016/04/07 67 68 67 67 23,000
2016/04/06 65 67 65 67 30,000
2016/04/05 68 69 66 66 59,000
2016/04/04 67 69 67 68 34,000
2016/04/01 70 72 68 69 71,000
2016/03/31 71 72 71 71 5,000
2016/03/30 72 73 70 70 49,000
2016/03/29 72 73 72 73 9,000
2016/03/28 73 73 72 73 5,000
2016/03/25 73 73 72 73 14,000
2016/03/24 73 73 73 73 41,000
2016/03/23 73 74 73 73 17,000
2016/03/22 72 73 72 72 26,000
2016/03/18 72 73 71 72 69,000
2016/03/17 73 75 73 73 65,000
2016/03/16 73 74 72 73 97,000
2016/03/15 74 74 73 74 42,000
2016/03/14 74 75 74 74 136,000
2016/03/11 73 74 72 74 25,000
2016/03/10 74 74 73 74 27,000
2016/03/09 73 73 71 73 20,000
2016/03/08 74 75 72 74 50,000
2016/03/07 74 75 72 73 64,000
2016/03/04 73 75 72 74 76,000
2016/03/03 70 74 70 72 120,000
2016/03/02 71 71 69 70 24,000
2016/03/01 68 70 67 70 48,000
2016/02/29 68 69 68 68 49,000
2016/02/26 67 67 66 67 39,000
2016/02/25 65 67 65 66 22,000
2016/02/24 66 66 65 65 11,000
2016/02/23 66 67 64 66 122,000
2016/02/22 64 66 64 65 67,000
2016/02/19 64 65 64 64 26,000
2016/02/18 64 66 64 64 26,000
2016/02/17 64 65 63 63 42,000
2016/02/16 63 66 62 63 130,000
2016/02/15 62 63 60 63 89,000
2016/02/12 63 64 58 59 172,000
2016/02/10 69 76 67 68 98,000
2016/02/09 71 75 69 69 60,000
2016/02/08 71 74 71 74 22,000
2016/02/05 75 76 73 74 44,000
2016/02/04 73 77 73 77 31,000
2016/02/03 75 76 74 74 44,000
2016/02/02 76 79 76 76 29,000
2016/02/01 76 78 75 78 76,000
2016/01/29 73 75 72 74 29,000
2016/01/28 73 73 72 73 35,000
2016/01/27 71 74 71 73 34,000
2016/01/26 71 72 71 71 29,000
2016/01/25 72 74 72 73 58,000
2016/01/22 71 73 70 72 49,000
2016/01/21 73 73 68 71 162,000
2016/01/20 77 78 74 74 58,000
2016/01/19 76 77 76 76 9,000
2016/01/18 75 76 75 76 39,000
2016/01/15 79 79 77 78 24,000
2016/01/14 80 80 77 77 19,000
2016/01/13 79 81 79 81 28,000
2016/01/12 80 80 77 78 49,000
2016/01/08 80 81 79 81 75,000
2016/01/07 83 83 81 81 35,000
2016/01/06 83 84 82 83 30,000
2016/01/05 82 86 81 83 148,000
2016/01/04 85 85 82 82 124,000

このページの先頭へ