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
2017/12/29 1,248 1,291 1,248 1,273 7,100
2017/12/28 1,230 1,249 1,225 1,246 6,700
2017/12/27 1,220 1,238 1,220 1,237 6,200
2017/12/26 1,214 1,249 1,213 1,219 44,400
2017/12/25 1,250 1,250 1,216 1,225 45,200
2017/12/22 1,276 1,279 1,257 1,263 26,800
2017/12/21 1,290 1,294 1,270 1,278 22,200
2017/12/20 1,291 1,303 1,286 1,288 9,400
2017/12/19 1,301 1,311 1,292 1,304 9,400
2017/12/18 1,317 1,317 1,301 1,312 6,100
2017/12/15 1,333 1,336 1,308 1,323 8,900
2017/12/14 1,322 1,329 1,320 1,325 3,200
2017/12/13 1,324 1,349 1,310 1,322 12,300
2017/12/12 1,321 1,324 1,311 1,324 12,200
2017/12/11 1,303 1,325 1,252 1,313 31,400
2017/12/08 1,295 1,300 1,292 1,292 4,300
2017/12/07 1,288 1,307 1,265 1,291 5,600
2017/12/06 1,307 1,313 1,284 1,287 13,000
2017/12/05 1,323 1,330 1,296 1,306 14,400
2017/12/04 1,315 1,329 1,301 1,322 7,800
2017/12/01 1,325 1,329 1,314 1,314 2,300
2017/11/30 1,330 1,331 1,316 1,329 5,800
2017/11/29 1,322 1,335 1,314 1,335 4,100
2017/11/28 1,331 1,335 1,313 1,332 5,300
2017/11/27 1,337 1,399 1,321 1,345 11,800
2017/11/24 1,307 1,320 1,261 1,284 24,100
2017/11/22 1,324 1,337 1,306 1,306 3,400
2017/11/21 1,317 1,322 1,300 1,320 10,000
2017/11/20 1,300 1,341 1,300 1,321 6,600
2017/11/17 1,320 1,347 1,313 1,318 9,700
2017/11/16 1,288 1,354 1,288 1,330 7,200
2017/11/15 1,349 1,349 1,262 1,297 25,400
2017/11/14 1,359 1,380 1,340 1,347 10,800
2017/11/13 1,420 1,420 1,375 1,375 14,900
2017/11/10 1,421 1,436 1,405 1,417 11,500
2017/11/09 1,467 1,467 1,407 1,438 39,800
2017/11/08 1,474 1,474 1,449 1,467 4,500
2017/11/07 1,452 1,474 1,448 1,474 6,500
2017/11/06 1,480 1,485 1,442 1,463 8,400
2017/11/02 1,451 1,480 1,441 1,469 6,600
2017/11/01 1,444 1,488 1,441 1,453 35,200
2017/10/31 1,424 1,443 1,420 1,439 10,800
2017/10/30 1,432 1,440 1,423 1,424 6,300
2017/10/27 1,418 1,440 1,418 1,431 5,300
2017/10/26 1,439 1,439 1,415 1,417 21,000
2017/10/25 1,442 1,445 1,430 1,430 3,700
2017/10/24 1,440 1,440 1,420 1,434 10,500
2017/10/23 1,448 1,448 1,426 1,440 6,500
2017/10/20 1,427 1,438 1,417 1,424 6,600
2017/10/19 1,447 1,450 1,425 1,426 6,000
2017/10/18 1,443 1,447 1,426 1,440 11,800
2017/10/17 1,423 1,444 1,412 1,440 15,200
2017/10/16 1,462 1,462 1,410 1,430 25,000
2017/10/13 1,474 1,475 1,460 1,460 12,800
2017/10/12 1,472 1,487 1,468 1,470 4,200
2017/10/11 1,472 1,485 1,468 1,472 9,300
2017/10/10 1,480 1,490 1,465 1,490 11,500
2017/10/06 1,496 1,510 1,480 1,490 16,600
2017/10/05 1,517 1,537 1,490 1,495 20,900
2017/10/04 1,567 1,567 1,506 1,517 23,400
2017/10/03 1,570 1,570 1,550 1,570 12,200
2017/10/02 1,558 1,570 1,542 1,570 19,200
2017/09/29 1,510 1,560 1,504 1,542 26,700
2017/09/28 1,484 1,514 1,481 1,508 5,700
2017/09/27 1,490 1,540 1,480 1,482 9,500
2017/09/27 1 -> 0.10 分割
2017/09/26 151 151 147 148 256,000
2017/09/25 151 154 151 151 154,000
2017/09/22 156 156 150 153 228,000
2017/09/21 152 158 152 153 312,000
2017/09/20 153 153 151 152 82,000
2017/09/19 153 154 152 152 111,000
2017/09/15 150 153 150 151 84,000
2017/09/14 155 156 150 151 193,000
2017/09/13 156 158 155 156 138,000
2017/09/12 154 158 153 157 461,000
2017/09/11 147 153 145 152 376,000
2017/09/08 143 145 142 142 187,000
2017/09/07 145 147 143 144 268,000
2017/09/06 140 143 133 141 501,000
2017/09/05 153 153 142 142 627,000
2017/09/04 152 153 148 153 665,000
2017/09/01 155 156 152 153 314,000
2017/08/31 156 158 154 156 409,000
2017/08/30 155 156 153 155 177,000
2017/08/29 156 157 151 155 580,000
2017/08/28 158 159 155 157 287,000
2017/08/25 164 164 159 159 483,000
2017/08/24 165 168 164 164 476,000
2017/08/23 164 168 161 165 793,000
2017/08/22 162 167 161 162 1,034,000
2017/08/21 167 190 163 165 5,735,000
2017/08/18 173 174 164 169 2,163,000
2017/08/17 158 166 158 164 1,303,000
2017/08/16 150 160 148 158 865,000
2017/08/15 153 155 151 151 764,000
2017/08/14 150 156 147 151 1,341,000
2017/08/10 164 166 154 155 2,314,000
2017/08/09 182 184 162 165 5,227,000
2017/08/08 185 200 175 194 6,014,000
2017/08/07 211 228 186 186 11,009,000
2017/08/04 200 216 181 193 27,449,000
2017/08/03 161 200 155 200 31,821,000
2017/08/02 142 151 142 150 329,000
2017/08/01 148 148 139 143 628,000
2017/07/31 148 149 145 148 278,000
2017/07/28 151 152 148 150 194,000
2017/07/27 151 154 149 150 266,000
2017/07/26 156 159 148 151 836,000
2017/07/25 166 168 156 159 849,000
2017/07/24 160 169 160 168 1,164,000
2017/07/21 153 165 151 163 3,267,000
2017/07/20 141 153 140 150 2,247,000
2017/07/19 136 141 135 141 210,000
2017/07/18 137 137 134 136 264,000
2017/07/14 138 141 137 137 138,000
2017/07/13 140 141 138 139 102,000
2017/07/12 140 141 138 140 104,000
2017/07/11 140 143 139 140 186,000
2017/07/10 143 143 138 140 221,000
2017/07/07 139 143 139 143 140,000
2017/07/06 142 145 138 140 400,000
2017/07/05 134 141 133 138 275,000
2017/07/04 134 134 132 133 81,000
2017/07/03 133 135 132 133 269,000
2017/06/30 136 137 136 137 91,000
2017/06/29 138 141 137 139 88,000
2017/06/28 139 141 138 140 90,000
2017/06/27 139 139 135 138 61,000
2017/06/26 138 138 135 137 225,000
2017/06/23 142 144 140 140 324,000
2017/06/22 139 166 138 141 3,716,000
2017/06/21 129 142 129 142 362,000
2017/06/20 131 131 129 129 54,000
2017/06/19 131 132 128 129 65,000
2017/06/16 131 132 129 130 56,000
2017/06/15 131 132 129 130 37,000
2017/06/14 130 135 130 131 167,000
2017/06/13 131 133 130 130 31,000
2017/06/12 134 134 131 132 29,000
2017/06/09 134 134 132 134 33,000
2017/06/08 132 134 131 132 65,000
2017/06/07 129 131 129 131 59,000
2017/06/06 133 135 130 130 111,000
2017/06/05 135 136 134 135 18,000
2017/06/02 132 136 132 134 61,000
2017/06/01 134 135 130 132 84,000
2017/05/31 136 137 134 134 66,000
2017/05/30 136 137 133 136 46,000
2017/05/29 136 137 134 135 50,000
2017/05/26 142 142 136 138 203,000
2017/05/25 145 145 141 143 520,000
2017/05/24 129 146 129 144 1,334,000
2017/05/23 122 128 121 128 190,000
2017/05/22 120 122 120 121 99,000
2017/05/19 119 120 119 120 52,000
2017/05/18 118 119 117 119 107,000
2017/05/17 119 120 118 118 98,000
2017/05/16 119 120 118 119 96,000
2017/05/15 124 126 117 118 484,000
2017/05/12 134 134 128 128 184,000
2017/05/11 132 133 130 131 187,000
2017/05/10 132 134 131 133 114,000
2017/05/09 130 135 130 130 195,000
2017/05/08 126 134 125 133 419,000
2017/05/02 120 124 120 124 130,000
2017/05/01 120 121 119 120 84,000
2017/04/28 122 123 119 119 99,000
2017/04/27 123 125 122 122 89,000
2017/04/26 121 125 121 122 134,000
2017/04/25 117 121 117 121 123,000
2017/04/24 123 123 117 118 321,000
2017/04/21 123 123 121 123 205,000
2017/04/20 124 126 122 123 127,000
2017/04/19 123 125 122 124 124,000
2017/04/18 122 126 122 126 98,000
2017/04/17 118 122 118 121 98,000
2017/04/14 122 123 118 120 173,000
2017/04/13 120 122 118 120 105,000
2017/04/12 122 122 119 120 202,000
2017/04/11 128 129 123 123 225,000
2017/04/10 129 138 124 127 1,078,000
2017/04/07 123 126 120 124 437,000
2017/04/06 127 130 117 120 830,000
2017/04/05 139 139 118 125 1,344,000
2017/04/04 152 152 136 138 645,000
2017/04/03 156 159 151 155 207,000
2017/03/31 161 161 156 157 325,000
2017/03/30 162 164 161 161 151,000
2017/03/29 162 165 162 162 108,000
2017/03/28 162 166 161 163 140,000
2017/03/27 166 166 162 162 166,000
2017/03/24 166 168 166 166 71,000
2017/03/23 164 166 163 165 48,000
2017/03/22 164 167 163 164 147,000
2017/03/21 163 173 162 166 394,000
2017/03/17 165 169 163 163 292,000
2017/03/16 161 169 160 167 289,000
2017/03/15 162 164 161 161 128,000
2017/03/14 164 166 162 164 105,000
2017/03/13 163 166 162 162 107,000
2017/03/10 165 165 161 162 172,000
2017/03/09 168 169 162 164 299,000
2017/03/08 172 173 166 168 436,000
2017/03/07 162 172 162 167 1,102,000
2017/03/06 159 165 158 162 455,000
2017/03/03 160 163 158 160 779,000
2017/03/02 155 198 154 161 10,042,000
2017/03/01 151 153 151 152 100,000
2017/02/28 153 153 151 151 127,000
2017/02/27 152 153 151 151 79,000
2017/02/24 153 153 151 152 115,000
2017/02/23 155 156 152 153 184,000
2017/02/22 157 157 153 154 260,000
2017/02/21 153 158 153 156 355,000
2017/02/20 152 152 150 150 178,000
2017/02/17 151 152 150 151 268,000
2017/02/16 157 157 152 153 180,000
2017/02/15 158 159 155 156 246,000
2017/02/14 162 162 156 157 292,000
2017/02/13 162 164 160 161 252,000
2017/02/10 155 167 153 165 1,014,000
2017/02/09 176 179 169 170 912,000
2017/02/08 170 183 170 181 735,000
2017/02/07 169 173 166 170 428,000
2017/02/06 173 173 168 170 699,000
2017/02/03 185 186 172 174 1,582,000
2017/02/02 217 220 183 186 3,673,000
2017/02/01 211 224 207 222 2,488,000
2017/01/31 200 211 199 204 1,170,000
2017/01/30 195 219 193 203 3,586,000
2017/01/27 185 195 182 194 1,659,000
2017/01/26 179 184 178 184 784,000
2017/01/25 178 182 175 178 379,000
2017/01/24 183 183 176 178 311,000
2017/01/23 187 188 182 183 299,000
2017/01/20 186 186 176 182 497,000
2017/01/19 190 190 184 186 465,000
2017/01/18 187 189 181 188 539,000
2017/01/17 188 198 188 189 2,635,000
2017/01/16 174 202 174 185 7,901,000
2017/01/13 167 174 164 171 941,000
2017/01/12 166 167 162 166 465,000
2017/01/11 169 170 165 166 658,000
2017/01/10 163 170 162 167 1,691,000
2017/01/06 154 163 153 161 1,188,000
2017/01/05 156 161 153 156 1,702,000
2017/01/04 152 156 149 153 1,822,000

このページの先頭へ