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
2021/12/30 919 925 909 920 7,800
2021/12/29 897 937 897 926 8,300
2021/12/28 895 904 890 890 8,600
2021/12/27 920 920 888 894 28,600
2021/12/24 927 928 915 920 5,600
2021/12/23 916 929 900 929 8,600
2021/12/22 903 920 901 916 6,400
2021/12/21 900 905 900 902 44,200
2021/12/20 926 926 878 888 16,800
2021/12/17 933 941 910 938 10,400
2021/12/16 930 942 930 941 4,200
2021/12/15 923 937 916 922 21,100
2021/12/14 966 966 915 928 21,700
2021/12/13 976 977 962 966 4,200
2021/12/10 977 977 966 967 1,100
2021/12/09 985 985 967 970 4,700
2021/12/08 982 995 981 988 3,700
2021/12/07 975 980 965 975 3,800
2021/12/06 975 978 966 968 3,600
2021/12/03 952 982 952 982 4,100
2021/12/02 944 949 932 948 8,500
2021/12/01 926 949 925 949 7,100
2021/11/30 952 966 921 925 53,900
2021/11/29 980 996 941 941 21,300
2021/11/26 1,004 1,012 990 995 11,700
2021/11/25 1,015 1,019 979 1,004 15,100
2021/11/24 1,025 1,031 1,015 1,015 6,400
2021/11/22 1,016 1,034 1,006 1,027 15,300
2021/11/19 1,006 1,023 1,004 1,019 7,500
2021/11/18 1,031 1,031 1,005 1,005 19,600
2021/11/17 1,040 1,040 1,026 1,026 6,800
2021/11/16 1,048 1,053 1,040 1,040 5,300
2021/11/15 1,064 1,065 1,044 1,047 8,400
2021/11/12 1,046 1,061 1,035 1,049 3,600
2021/11/11 1,044 1,046 1,031 1,035 15,200
2021/11/10 1,056 1,061 1,043 1,048 10,300
2021/11/09 1,079 1,194 1,047 1,058 93,900
2021/11/08 1,075 1,090 1,059 1,079 13,500
2021/11/05 1,101 1,111 1,061 1,068 62,100
2021/11/04 1,138 1,193 1,135 1,160 53,000
2021/11/02 1,112 1,129 1,098 1,125 14,000
2021/11/01 1,102 1,120 1,095 1,110 12,700
2021/10/29 1,134 1,140 1,101 1,102 19,000
2021/10/28 1,105 1,124 1,081 1,119 41,000
2021/10/27 1,099 1,293 1,060 1,126 343,800
2021/10/26 1,010 1,080 1,002 1,039 29,800
2021/10/25 1,017 1,031 1,000 1,004 49,200
2021/10/22 1,016 1,029 1,016 1,019 4,400
2021/10/21 1,041 1,041 1,015 1,016 33,500
2021/10/20 1,060 1,066 1,049 1,066 1,300
2021/10/19 1,045 1,065 1,045 1,050 4,400
2021/10/18 1,060 1,077 1,045 1,048 8,100
2021/10/15 1,044 1,076 1,039 1,055 9,400
2021/10/14 1,012 1,060 1,006 1,044 10,200
2021/10/13 1,018 1,018 1,010 1,010 5,600
2021/10/12 1,027 1,027 1,015 1,022 900
2021/10/11 1,019 1,027 1,015 1,017 1,300
2021/10/08 1,024 1,024 1,005 1,019 6,100
2021/10/07 1,040 1,040 1,006 1,006 6,200
2021/10/06 1,036 1,044 1,000 1,010 11,400
2021/10/05 1,038 1,049 1,006 1,019 16,300
2021/10/04 1,067 1,067 1,028 1,029 9,000
2021/10/01 1,054 1,062 1,048 1,053 3,300
2021/09/30 1,096 1,096 1,051 1,063 9,300
2021/09/29 1,092 1,092 1,062 1,074 3,000
2021/09/28 1,112 1,112 1,065 1,079 5,900
2021/09/27 1,090 1,116 1,090 1,105 10,900
2021/09/24 1,080 1,110 1,062 1,095 11,300
2021/09/22 1,075 1,078 1,050 1,053 24,800
2021/09/21 1,097 1,097 1,060 1,073 33,400
2021/09/17 1,120 1,133 1,116 1,121 6,900
2021/09/16 1,135 1,153 1,114 1,116 21,800
2021/09/15 1,140 1,143 1,127 1,134 9,400
2021/09/14 1,138 1,153 1,132 1,140 10,800
2021/09/13 1,127 1,148 1,127 1,134 4,100
2021/09/10 1,120 1,145 1,119 1,141 12,400
2021/09/09 1,125 1,138 1,115 1,120 10,200
2021/09/08 1,137 1,142 1,116 1,127 13,300
2021/09/07 1,165 1,165 1,120 1,137 8,800
2021/09/06 1,150 1,169 1,145 1,163 5,700
2021/09/03 1,136 1,149 1,130 1,141 3,200
2021/09/02 1,123 1,144 1,122 1,138 20,500
2021/09/01 1,130 1,131 1,111 1,120 7,700
2021/08/31 1,142 1,147 1,120 1,126 8,100
2021/08/30 1,138 1,144 1,114 1,142 8,500
2021/08/27 1,094 1,135 1,089 1,135 8,400
2021/08/26 1,108 1,108 1,072 1,096 8,900
2021/08/25 1,121 1,124 1,092 1,094 11,000
2021/08/24 1,115 1,138 1,111 1,112 3,500
2021/08/23 1,093 1,118 1,093 1,110 10,400
2021/08/20 1,131 1,136 1,074 1,080 18,300
2021/08/19 1,171 1,201 1,124 1,130 26,500
2021/08/18 1,258 1,288 1,161 1,184 36,300
2021/08/17 1,217 1,342 1,160 1,232 129,300
2021/08/16 1,169 1,220 1,150 1,219 24,500
2021/08/13 1,123 1,169 1,120 1,166 22,300
2021/08/12 1,118 1,178 1,096 1,144 9,800
2021/08/11 1,109 1,118 1,080 1,104 6,800
2021/08/10 1,100 1,137 1,100 1,121 5,800
2021/08/06 1,131 1,132 1,097 1,097 13,200
2021/08/05 1,171 1,186 1,111 1,130 52,300
2021/08/04 1,160 1,239 1,160 1,239 40,700
2021/08/03 1,117 1,188 1,093 1,160 60,200
2021/08/02 1,033 1,089 1,031 1,087 11,100
2021/07/30 1,058 1,058 1,026 1,033 24,700
2021/07/29 1,046 1,055 1,043 1,051 3,300
2021/07/28 1,057 1,091 1,046 1,046 6,600
2021/07/27 1,073 1,075 1,052 1,067 4,900
2021/07/26 1,070 1,074 1,050 1,051 6,000
2021/07/21 1,065 1,066 1,041 1,059 23,100
2021/07/20 1,056 1,079 1,051 1,055 9,700
2021/07/19 1,100 1,100 1,060 1,075 16,200
2021/07/16 1,091 1,116 1,081 1,101 8,700
2021/07/15 1,126 1,126 1,098 1,098 11,400
2021/07/14 1,129 1,148 1,127 1,130 4,300
2021/07/13 1,138 1,146 1,120 1,142 9,800
2021/07/12 1,178 1,178 1,109 1,138 12,500
2021/07/09 1,155 1,155 1,111 1,154 13,000
2021/07/08 1,167 1,178 1,141 1,153 7,500
2021/07/07 1,218 1,224 1,158 1,166 9,700
2021/07/06 1,191 1,191 1,188 1,188 1,400
2021/07/05 1,194 1,200 1,191 1,191 800
2021/07/02 1,193 1,204 1,193 1,197 1,800
2021/07/01 1,211 1,215 1,185 1,193 7,900
2021/06/30 1,202 1,229 1,202 1,226 5,500
2021/06/29 1,209 1,209 1,191 1,206 1,900
2021/06/28 1,222 1,224 1,208 1,208 4,000
2021/06/25 1,208 1,208 1,182 1,201 4,600
2021/06/24 1,221 1,225 1,188 1,188 3,500
2021/06/23 1,195 1,223 1,195 1,212 5,800
2021/06/22 1,171 1,202 1,171 1,191 9,800
2021/06/21 1,200 1,200 1,136 1,160 30,500
2021/06/18 1,232 1,233 1,211 1,212 5,900
2021/06/17 1,219 1,232 1,219 1,232 1,200
2021/06/16 1,225 1,226 1,218 1,219 1,400
2021/06/15 1,252 1,268 1,215 1,215 14,600
2021/06/14 1,236 1,236 1,210 1,222 7,800
2021/06/11 1,233 1,240 1,220 1,239 6,300
2021/06/10 1,256 1,256 1,233 1,236 2,000
2021/06/09 1,232 1,241 1,232 1,234 1,900
2021/06/08 1,242 1,244 1,231 1,235 2,700
2021/06/07 1,234 1,250 1,234 1,247 4,400
2021/06/04 1,242 1,247 1,234 1,234 2,100
2021/06/03 1,262 1,263 1,240 1,242 6,800
2021/06/02 1,276 1,277 1,254 1,255 9,400
2021/06/01 1,281 1,303 1,280 1,285 1,600
2021/05/31 1,298 1,299 1,275 1,287 4,300
2021/05/28 1,280 1,297 1,273 1,288 7,600
2021/05/27 1,288 1,306 1,278 1,280 5,600
2021/05/26 1,283 1,325 1,275 1,292 10,200
2021/05/25 1,295 1,298 1,286 1,286 9,000
2021/05/24 1,313 1,313 1,292 1,302 8,800
2021/05/21 1,347 1,347 1,281 1,305 22,000
2021/05/20 1,267 1,323 1,265 1,322 30,100
2021/05/19 1,229 1,272 1,219 1,272 17,200
2021/05/18 1,232 1,249 1,219 1,230 13,300
2021/05/17 1,213 1,261 1,203 1,233 25,900
2021/05/14 1,208 1,220 1,192 1,198 17,100
2021/05/13 1,203 1,215 1,183 1,205 27,200
2021/05/12 1,247 1,247 1,191 1,233 34,400
2021/05/11 1,284 1,284 1,222 1,248 25,000
2021/05/10 1,219 1,274 1,219 1,274 27,800
2021/05/07 1,186 1,208 1,175 1,208 12,900
2021/05/06 1,150 1,210 1,150 1,172 29,900
2021/04/30 1,181 1,188 1,147 1,159 37,400
2021/04/28 1,329 1,375 1,172 1,172 311,500
2021/04/27 1,143 1,155 1,143 1,149 3,500
2021/04/26 1,134 1,159 1,131 1,153 11,600
2021/04/23 1,130 1,164 1,128 1,132 14,100
2021/04/22 1,126 1,166 1,126 1,146 16,600
2021/04/21 1,158 1,174 1,108 1,117 32,300
2021/04/20 1,156 1,182 1,151 1,152 20,000
2021/04/19 1,185 1,200 1,162 1,170 26,200
2021/04/16 1,182 1,209 1,155 1,155 69,000
2021/04/15 1,277 1,387 1,185 1,250 314,000
2021/04/14 1,103 1,109 1,094 1,097 6,100
2021/04/13 1,098 1,110 1,098 1,106 1,700
2021/04/12 1,102 1,113 1,091 1,095 6,000
2021/04/09 1,119 1,122 1,108 1,113 4,000
2021/04/08 1,119 1,120 1,101 1,117 3,900
2021/04/07 1,094 1,127 1,087 1,115 6,100
2021/04/06 1,136 1,136 1,096 1,097 7,700
2021/04/05 1,120 1,158 1,082 1,136 18,200
2021/04/02 1,123 1,131 1,109 1,117 4,700
2021/04/01 1,115 1,135 1,112 1,123 9,500
2021/03/31 1,100 1,111 1,068 1,090 5,300
2021/03/30 1,081 1,119 1,025 1,100 19,700
2021/03/29 1,150 1,150 1,083 1,107 13,100
2021/03/26 1,132 1,161 1,126 1,137 4,700
2021/03/25 1,114 1,146 1,114 1,142 5,800
2021/03/24 1,141 1,154 1,113 1,114 23,900
2021/03/23 1,193 1,193 1,163 1,170 9,800
2021/03/22 1,195 1,224 1,189 1,193 17,700
2021/03/19 1,190 1,214 1,180 1,206 17,100
2021/03/18 1,239 1,259 1,188 1,216 47,500
2021/03/17 1,201 1,290 1,201 1,235 95,400
2021/03/16 1,129 1,210 1,129 1,179 58,700
2021/03/15 1,135 1,137 1,121 1,129 9,200
2021/03/12 1,130 1,130 1,111 1,122 16,000
2021/03/11 1,109 1,145 1,101 1,111 15,800
2021/03/10 1,115 1,131 1,113 1,117 8,500
2021/03/09 1,123 1,141 1,071 1,139 29,900
2021/03/08 1,170 1,201 1,121 1,123 61,300
2021/03/05 1,125 1,148 1,077 1,142 69,400
2021/03/04 1,277 1,352 1,123 1,155 497,700
2021/03/03 1,049 1,127 1,048 1,127 45,600
2021/03/02 984 1,012 974 977 9,600
2021/03/01 992 1,000 965 984 18,600
2021/02/26 992 1,011 985 985 11,800
2021/02/25 1,045 1,045 1,014 1,021 6,700
2021/02/24 1,000 1,042 1,000 1,021 19,100
2021/02/22 1,017 1,040 985 985 26,200
2021/02/19 991 1,007 976 1,004 10,300
2021/02/18 1,025 1,037 998 998 17,300
2021/02/17 1,046 1,050 1,012 1,025 21,800
2021/02/16 1,054 1,070 1,043 1,046 8,600
2021/02/15 1,078 1,087 1,034 1,051 17,000
2021/02/12 1,076 1,091 1,066 1,076 15,400
2021/02/10 1,087 1,087 1,065 1,075 8,800
2021/02/09 1,098 1,098 1,041 1,068 23,600
2021/02/08 1,113 1,125 1,072 1,089 28,400
2021/02/05 1,040 1,117 1,035 1,083 53,900
2021/02/04 1,100 1,163 1,025 1,035 295,900
2021/02/03 1,030 1,091 1,017 1,056 77,700
2021/02/02 998 1,040 990 1,025 46,300
2021/02/01 976 1,010 975 997 20,600
2021/01/29 976 995 957 975 22,200
2021/01/28 953 975 953 975 5,400
2021/01/27 989 989 970 972 9,700
2021/01/26 983 994 953 966 11,900
2021/01/25 1,009 1,010 987 988 15,700
2021/01/22 979 1,004 956 999 36,600
2021/01/21 954 990 953 965 26,000
2021/01/20 961 963 942 959 7,600
2021/01/19 950 968 943 961 9,700
2021/01/18 935 960 930 950 8,400
2021/01/15 954 960 930 935 11,600
2021/01/14 959 961 928 954 24,400
2021/01/13 972 979 951 958 19,300
2021/01/12 1,001 1,001 970 975 16,300
2021/01/08 1,002 1,011 980 1,002 20,100
2021/01/07 981 1,008 975 1,001 17,200
2021/01/06 948 1,029 948 978 45,800
2021/01/05 955 973 938 942 18,900
2021/01/04 1,017 1,018 960 960 51,500

このページの先頭へ