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
2020/12/30 1,000 1,024 974 1,017 21,700
2020/12/29 1,025 1,043 1,000 1,000 34,600
2020/12/28 1,050 1,089 1,015 1,033 127,200
2020/12/25 968 1,109 968 1,073 490,300
2020/12/24 1,003 1,080 931 959 290,800
2020/12/23 1,020 1,020 911 973 559,000
2020/12/22 914 922 860 870 17,400
2020/12/21 910 923 910 914 4,700
2020/12/18 934 934 905 907 8,500
2020/12/17 905 936 903 934 7,600
2020/12/16 946 946 915 920 11,900
2020/12/15 1,004 1,008 901 901 59,300
2020/12/14 1,005 1,059 986 1,016 49,600
2020/12/11 1,020 1,020 964 990 55,600
2020/12/10 960 1,098 937 1,039 235,200
2020/12/09 899 1,020 896 1,020 161,100
2020/12/08 826 870 824 870 9,300
2020/12/07 831 845 824 826 12,800
2020/12/04 826 835 819 819 6,100
2020/12/03 820 835 816 829 3,600
2020/12/02 815 837 803 820 11,800
2020/12/01 815 827 804 813 8,400
2020/11/30 840 840 810 813 12,200
2020/11/27 845 853 823 835 25,100
2020/11/26 863 863 840 840 10,700
2020/11/25 880 880 849 857 13,600
2020/11/24 898 902 872 875 11,700
2020/11/20 885 906 871 883 7,500
2020/11/19 889 892 868 876 13,200
2020/11/18 893 906 884 886 9,800
2020/11/17 916 916 890 892 6,100
2020/11/16 903 914 901 906 4,500
2020/11/13 929 929 913 913 2,500
2020/11/12 901 976 901 920 29,400
2020/11/11 919 919 894 895 11,600
2020/11/10 927 947 904 913 9,900
2020/11/09 911 944 903 912 7,800
2020/11/06 995 997 887 900 39,100
2020/11/05 918 1,008 914 980 34,600
2020/11/04 897 933 897 927 10,500
2020/11/02 883 899 870 896 4,100
2020/10/30 900 905 869 880 7,400
2020/10/29 875 900 875 900 3,300
2020/10/28 887 904 870 885 6,600
2020/10/27 887 904 887 900 4,100
2020/10/26 915 927 887 902 2,700
2020/10/23 918 918 888 900 3,700
2020/10/22 928 928 891 914 5,800
2020/10/21 925 944 925 932 1,900
2020/10/20 908 949 880 923 2,700
2020/10/19 891 911 880 905 7,500
2020/10/16 910 910 858 878 18,300
2020/10/15 958 959 917 921 6,200
2020/10/14 962 968 950 957 5,800
2020/10/13 913 987 895 964 29,400
2020/10/12 929 929 900 911 10,900
2020/10/09 950 968 932 933 9,300
2020/10/08 977 977 959 959 5,000
2020/10/07 961 991 948 974 6,300
2020/10/06 941 964 941 955 8,000
2020/10/05 920 957 920 956 7,200
2020/10/02 948 948 910 925 13,000
2020/09/30 926 1,019 926 942 25,300
2020/09/29 927 944 913 941 23,600
2020/09/28 1,015 1,015 935 950 34,400
2020/09/25 1,034 1,034 983 991 27,700
2020/09/24 1,020 1,087 1,011 1,033 39,600
2020/09/23 1,118 1,140 1,002 1,017 97,900
2020/09/18 1,105 1,134 1,092 1,124 26,300
2020/09/17 1,127 1,130 1,080 1,090 20,800
2020/09/16 1,150 1,150 1,106 1,143 32,600
2020/09/15 1,121 1,127 1,095 1,095 12,600
2020/09/14 1,061 1,109 1,061 1,093 20,800
2020/09/11 1,122 1,122 1,077 1,082 14,800
2020/09/10 1,083 1,128 1,062 1,119 27,800
2020/09/09 1,063 1,093 1,037 1,093 20,900
2020/09/08 1,088 1,107 1,059 1,083 34,500
2020/09/07 1,161 1,164 1,064 1,064 66,700
2020/09/04 1,134 1,188 1,134 1,177 100,900
2020/09/03 1,210 1,285 1,186 1,220 136,500
2020/09/02 1,171 1,254 1,151 1,250 188,600
2020/09/01 1,342 1,362 1,193 1,238 613,100
2020/08/31 1,162 1,372 1,128 1,372 343,200
2020/08/28 1,249 1,300 1,072 1,072 376,700
2020/08/27 1,432 1,453 1,120 1,309 955,000
2020/08/26 1,372 1,372 1,300 1,372 320,700
2020/08/25 1,072 1,072 1,072 1,072 14,600
2020/08/24 922 922 852 922 571,400
2020/08/21 772 772 772 772 8,500
2020/08/20 632 672 609 672 119,500
2020/08/19 577 580 572 572 1,900
2020/08/18 581 581 573 581 1,800
2020/08/17 579 585 561 561 5,200
2020/08/14 568 568 561 564 2,800
2020/08/13 581 586 562 568 2,600
2020/08/12 583 585 571 571 2,600
2020/08/11 575 600 573 573 4,500
2020/08/07 580 586 556 574 4,100
2020/08/06 586 609 549 581 30,100
2020/08/05 564 571 550 566 6,700
2020/08/04 543 563 543 563 2,500
2020/08/03 512 540 510 529 4,700
2020/07/31 519 519 504 512 4,200
2020/07/30 575 575 519 526 8,400
2020/07/29 559 559 554 555 1,100
2020/07/28 589 589 559 560 2,900
2020/07/27 591 591 567 569 4,800
2020/07/22 596 610 581 603 20,500
2020/07/21 529 583 529 576 26,400
2020/07/20 520 528 518 528 4,900
2020/07/17 513 524 505 519 6,100
2020/07/16 513 514 510 510 2,100
2020/07/15 514 514 510 511 900
2020/07/14 509 510 505 508 4,100
2020/07/13 503 509 503 509 4,000
2020/07/10 505 506 502 506 2,000
2020/07/09 506 510 503 503 6,000
2020/07/08 500 515 500 506 6,300
2020/07/07 526 526 497 500 31,000
2020/07/06 545 549 510 516 37,600
2020/07/03 555 557 530 545 13,500
2020/07/02 611 611 553 564 21,300
2020/07/01 613 619 585 602 5,500
2020/06/30 632 632 611 611 4,200
2020/06/29 634 634 612 612 900
2020/06/26 616 628 616 622 1,700
2020/06/25 625 625 614 616 9,700
2020/06/24 615 620 615 615 3,600
2020/06/23 629 636 623 623 3,600
2020/06/22 621 628 621 627 9,200
2020/06/19 620 624 620 624 1,200
2020/06/18 632 632 614 619 7,000
2020/06/17 646 646 629 632 3,600
2020/06/16 655 655 634 647 4,400
2020/06/15 658 658 625 625 7,300
2020/06/12 634 660 629 660 6,100
2020/06/11 658 691 650 668 9,100
2020/06/10 659 664 648 656 3,100
2020/06/09 690 692 655 669 10,600
2020/06/08 681 690 675 683 4,100
2020/06/05 657 686 656 671 6,900
2020/06/04 655 669 647 649 8,100
2020/06/03 698 700 648 660 49,800
2020/06/02 676 711 676 698 25,200
2020/06/01 629 685 629 681 23,400
2020/05/29 607 625 607 625 3,700
2020/05/28 610 619 599 607 11,600
2020/05/27 609 609 595 609 16,200
2020/05/26 589 598 589 598 15,700
2020/05/25 578 589 573 585 6,700
2020/05/22 566 577 566 571 9,400
2020/05/21 575 575 554 566 14,000
2020/05/20 528 570 528 565 6,800
2020/05/19 526 535 521 528 1,600
2020/05/18 505 515 505 515 2,700
2020/05/15 513 513 495 505 11,900
2020/05/14 539 543 510 510 30,900
2020/05/13 517 527 515 523 1,600
2020/05/12 510 520 510 520 3,100
2020/05/11 500 510 500 510 3,200
2020/05/08 488 498 488 497 2,600
2020/05/07 485 494 478 482 1,300
2020/05/01 489 493 485 485 1,300
2020/04/30 494 496 489 489 6,700
2020/04/28 484 487 484 487 3,000
2020/04/27 473 488 473 484 3,300
2020/04/24 466 472 465 470 1,800
2020/04/23 460 462 459 459 400
2020/04/22 458 469 451 451 1,900
2020/04/21 475 475 462 462 5,900
2020/04/20 464 474 459 472 7,300
2020/04/17 459 465 456 464 3,200
2020/04/16 448 457 442 451 3,200
2020/04/15 459 460 447 447 2,900
2020/04/14 430 465 430 452 14,800
2020/04/13 429 429 416 416 4,300
2020/04/10 430 437 425 426 3,000
2020/04/09 421 440 421 431 5,700
2020/04/08 423 426 420 420 4,900
2020/04/07 432 435 419 419 9,700
2020/04/06 402 420 402 418 9,700
2020/04/03 410 420 405 406 3,600
2020/04/02 410 411 408 410 1,200
2020/04/01 409 409 401 406 1,400
2020/03/31 411 417 400 407 2,200
2020/03/30 401 414 398 404 5,300
2020/03/27 418 420 405 420 12,800
2020/03/26 430 430 382 410 17,600
2020/03/25 454 454 422 429 53,500
2020/03/24 417 433 410 416 11,100
2020/03/23 412 414 381 409 12,000
2020/03/19 446 446 403 404 7,500
2020/03/18 452 461 411 411 14,000
2020/03/17 408 439 404 438 8,600
2020/03/16 430 430 409 429 22,100
2020/03/13 469 469 406 412 58,800
2020/03/12 519 537 506 506 6,400
2020/03/11 542 560 533 544 4,200
2020/03/10 543 589 513 542 20,800
2020/03/09 600 600 566 597 5,000
2020/03/06 630 640 620 620 500
2020/03/05 643 650 643 645 900
2020/03/04 644 666 644 666 400
2020/03/03 654 664 640 664 1,600
2020/03/02 603 661 601 654 4,500
2020/02/28 632 642 602 602 21,800
2020/02/27 663 663 642 642 4,500
2020/02/26 690 691 666 668 29,400
2020/02/25 694 699 691 699 4,900
2020/02/21 711 730 711 721 13,700
2020/02/20 705 722 705 713 2,600
2020/02/19 692 709 692 705 2,000
2020/02/18 713 713 694 699 10,300
2020/02/17 739 739 695 713 19,200
2020/02/14 736 743 736 740 7,200
2020/02/13 739 743 736 736 3,500
2020/02/12 747 747 736 737 4,300
2020/02/10 757 757 731 747 38,100
2020/02/07 812 812 755 756 28,300
2020/02/06 813 825 793 812 30,700
2020/02/05 776 880 748 813 224,700
2020/02/04 734 734 731 731 200
2020/02/03 740 749 721 731 9,800
2020/01/31 749 756 747 755 1,800
2020/01/30 755 755 733 747 8,500
2020/01/29 753 762 753 762 5,600
2020/01/28 747 747 734 747 1,600
2020/01/27 741 753 737 747 4,700
2020/01/24 764 768 738 747 16,000
2020/01/23 798 812 771 778 19,400
2020/01/22 793 828 788 802 16,900
2020/01/21 780 795 777 794 8,700
2020/01/20 770 785 766 783 7,900
2020/01/17 762 770 762 770 7,000
2020/01/16 764 764 754 762 6,100
2020/01/15 738 769 738 764 12,200
2020/01/14 730 741 730 741 3,100
2020/01/10 735 736 725 725 4,400
2020/01/09 732 732 727 730 400
2020/01/08 729 735 724 724 2,600
2020/01/07 731 737 731 737 1,600
2020/01/06 738 738 729 731 3,200

このページの先頭へ