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

阪神内燃機工業(6018)の株価時系列情報

阪神内燃機工業(6018)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
2024/04/19 2,005 2,012 1,855 1,928 14,000
2024/04/18 1,988 2,034 1,924 2,032 8,200
2024/04/17 2,071 2,071 1,988 2,010 11,200
2024/04/16 2,170 2,170 2,035 2,093 8,800
2024/04/15 2,204 2,208 2,165 2,200 2,600
2024/04/12 2,246 2,259 2,215 2,215 1,100
2024/04/11 2,249 2,249 2,165 2,239 3,300
2024/04/10 2,230 2,260 2,230 2,250 1,700
2024/04/09 2,217 2,241 2,199 2,230 6,500
2024/04/08 2,228 2,244 2,165 2,217 3,300
2024/04/05 2,222 2,253 2,190 2,194 10,400
2024/04/04 2,235 2,323 2,235 2,258 1,500
2024/04/03 2,265 2,303 2,202 2,282 7,600
2024/04/02 2,340 2,346 2,279 2,279 3,900
2024/04/01 2,405 2,429 2,300 2,337 7,900
2024/03/29 2,353 2,395 2,342 2,391 12,000
2024/03/28 2,370 2,383 2,318 2,334 3,300
2024/03/27 2,415 2,415 2,381 2,386 4,900
2024/03/26 2,431 2,449 2,405 2,430 2,600
2024/03/25 2,421 2,460 2,421 2,432 2,800
2024/03/22 2,431 2,450 2,412 2,421 7,700
2024/03/21 2,420 2,481 2,420 2,481 3,900
2024/03/19 2,451 2,451 2,382 2,420 6,800
2024/03/18 2,436 2,500 2,421 2,460 10,600
2024/03/15 2,376 2,429 2,333 2,429 6,500
2024/03/14 2,381 2,401 2,356 2,388 6,400
2024/03/13 2,483 2,483 2,365 2,400 7,400
2024/03/12 2,446 2,493 2,443 2,483 5,300
2024/03/11 2,578 2,578 2,398 2,480 18,700
2024/03/08 2,565 2,700 2,562 2,628 10,900
2024/03/07 2,714 2,714 2,553 2,580 9,900
2024/03/06 2,696 2,760 2,661 2,712 6,800
2024/03/05 2,681 2,798 2,666 2,707 9,400
2024/03/04 2,775 2,775 2,680 2,681 8,400
2024/03/01 2,806 2,815 2,727 2,775 9,300
2024/02/29 2,825 2,825 2,714 2,784 5,100
2024/02/28 2,750 2,884 2,748 2,825 12,700
2024/02/27 2,724 2,756 2,701 2,745 14,400
2024/02/26 2,688 2,810 2,659 2,798 14,200
2024/02/22 2,579 2,644 2,530 2,644 7,600
2024/02/21 2,555 2,597 2,530 2,557 3,000
2024/02/20 2,629 2,668 2,520 2,520 10,300
2024/02/19 2,550 2,615 2,539 2,615 8,400
2024/02/16 2,518 2,575 2,484 2,550 8,700
2024/02/15 2,555 2,594 2,520 2,524 7,000
2024/02/14 2,546 2,548 2,482 2,523 8,600
2024/02/13 2,582 2,603 2,512 2,545 19,300
2024/02/09 2,630 2,699 2,584 2,629 13,000
2024/02/08 2,567 2,749 2,567 2,657 22,000
2024/02/07 2,570 2,570 2,525 2,550 8,200
2024/02/06 2,551 2,669 2,509 2,587 53,100
2024/02/05 2,710 2,737 2,607 2,736 32,400
2024/02/02 2,797 2,798 2,635 2,714 10,700
2024/02/01 2,639 2,758 2,639 2,710 8,700
2024/01/31 2,510 2,640 2,481 2,640 10,700
2024/01/30 2,540 2,544 2,435 2,501 10,000
2024/01/29 2,578 2,587 2,521 2,538 9,200
2024/01/26 2,498 2,608 2,431 2,507 21,400
2024/01/25 2,456 2,537 2,412 2,532 13,900
2024/01/24 2,420 2,460 2,395 2,425 7,200
2024/01/23 2,379 2,433 2,367 2,371 9,700
2024/01/22 2,326 2,430 2,326 2,429 13,200
2024/01/19 2,239 2,385 2,200 2,335 21,000
2024/01/18 2,205 2,211 2,182 2,200 1,500
2024/01/17 2,219 2,239 2,180 2,181 5,000
2024/01/16 2,213 2,218 2,170 2,218 3,600
2024/01/15 2,165 2,220 2,130 2,193 7,400
2024/01/12 2,154 2,169 2,120 2,130 4,600
2024/01/11 2,146 2,177 2,102 2,154 7,300
2024/01/10 2,193 2,227 2,120 2,154 19,700
2024/01/09 2,180 2,325 2,179 2,260 22,100
2024/01/05 2,166 2,175 2,126 2,164 6,800
2024/01/04 2,028 2,167 2,028 2,159 16,100
2023/12/29 2,059 2,075 2,001 2,019 7,800
2023/12/28 2,111 2,113 2,060 2,080 8,700
2023/12/27 2,116 2,116 2,060 2,087 4,700
2023/12/26 2,063 2,137 2,030 2,100 13,200
2023/12/25 2,052 2,080 2,018 2,063 9,500
2023/12/22 2,038 2,040 2,013 2,013 2,900
2023/12/21 2,027 2,039 2,012 2,036 1,900
2023/12/20 2,004 2,055 1,993 2,034 5,200
2023/12/19 1,981 2,009 1,974 1,982 2,400
2023/12/18 2,006 2,010 1,975 1,980 5,200
2023/12/15 2,024 2,024 1,981 2,006 3,200
2023/12/14 2,051 2,072 1,975 1,999 13,400
2023/12/13 2,068 2,088 2,061 2,087 4,200
2023/12/12 2,102 2,102 2,067 2,078 900
2023/12/11 2,105 2,105 2,041 2,100 2,500
2023/12/08 2,089 2,110 2,056 2,105 7,200
2023/12/07 2,115 2,156 2,092 2,115 6,100
2023/12/06 2,129 2,180 2,100 2,100 9,400
2023/12/05 2,075 2,130 2,051 2,114 4,300
2023/12/04 2,115 2,136 2,022 2,060 11,000
2023/12/01 2,136 2,152 2,126 2,143 3,300
2023/11/30 2,008 2,130 2,008 2,130 7,500
2023/11/29 2,051 2,051 1,951 2,024 20,300
2023/11/28 2,120 2,155 2,053 2,055 12,700
2023/11/27 2,208 2,208 2,161 2,166 11,100
2023/11/24 2,126 2,247 2,095 2,222 20,000
2023/11/22 2,065 2,130 2,042 2,115 13,800
2023/11/21 2,030 2,074 2,021 2,065 9,800
2023/11/20 2,068 2,079 2,011 2,043 12,900
2023/11/17 1,995 2,087 1,992 2,065 14,700
2023/11/16 1,943 2,008 1,910 2,005 19,900
2023/11/15 1,978 2,018 1,857 1,916 57,300
2023/11/14 2,048 2,092 2,026 2,026 20,900
2023/11/13 2,044 2,126 2,007 2,073 34,900
2023/11/10 1,927 2,094 1,927 2,094 119,300
2023/11/09 1,900 1,939 1,825 1,879 37,900
2023/11/08 1,821 1,931 1,795 1,905 138,100
2023/11/07 1,723 1,854 1,695 1,820 222,400
2023/11/06 1,551 1,551 1,501 1,523 20,100
2023/11/02 1,523 1,524 1,506 1,520 1,700
2023/11/01 1,544 1,544 1,500 1,505 24,600
2023/10/31 1,515 1,533 1,515 1,533 1,300
2023/10/30 1,565 1,565 1,521 1,521 3,000
2023/10/27 1,560 1,560 1,525 1,525 400
2023/10/26 1,545 1,554 1,513 1,554 4,000
2023/10/25 1,572 1,584 1,546 1,546 1,400
2023/10/24 1,540 1,571 1,470 1,560 3,500
2023/10/23 1,597 1,603 1,562 1,562 20,300
2023/10/20 1,602 1,608 1,568 1,590 2,800
2023/10/19 1,592 1,603 1,584 1,603 1,000
2023/10/18 1,583 1,590 1,583 1,590 500
2023/10/17 1,604 1,608 1,586 1,586 700
2023/10/16 1,606 1,606 1,569 1,582 1,200
2023/10/13 1,622 1,622 1,597 1,606 1,900
2023/10/12 1,616 1,631 1,612 1,617 1,400
2023/10/11 1,616 1,649 1,616 1,633 2,400
2023/10/10 1,583 1,644 1,583 1,631 4,400
2023/10/06 1,588 1,590 1,575 1,583 2,500
2023/10/05 1,566 1,589 1,564 1,573 2,700
2023/10/04 1,592 1,601 1,553 1,566 7,800
2023/10/03 1,705 1,705 1,561 1,615 18,800
2023/10/02 1,749 1,749 1,704 1,707 9,100
2023/09/29 1,733 1,743 1,732 1,743 3,700
2023/09/28 1,738 1,746 1,728 1,736 2,000
2023/09/27 1,725 1,743 1,725 1,732 1,600
2023/09/26 1,750 1,769 1,746 1,746 2,600
2023/09/25 1,763 1,763 1,749 1,749 3,200
2023/09/22 1,749 1,774 1,721 1,740 5,500
2023/09/21 1,745 1,789 1,745 1,753 19,300
2023/09/20 1,768 1,768 1,716 1,745 15,500
2023/09/19 1,814 1,818 1,762 1,767 22,100
2023/09/15 1,986 1,986 1,825 1,842 46,200
2023/09/14 2,118 2,120 1,914 1,994 36,800
2023/09/13 2,135 2,140 2,089 2,106 7,900
2023/09/12 2,020 2,117 2,020 2,085 14,900
2023/09/11 1,939 2,032 1,939 2,013 11,200
2023/09/08 1,901 1,923 1,901 1,918 4,600
2023/09/07 1,913 1,955 1,894 1,911 9,600
2023/09/06 1,905 1,938 1,876 1,930 6,400
2023/09/05 1,910 1,910 1,890 1,908 3,300
2023/09/04 1,894 1,918 1,880 1,910 8,700
2023/09/01 1,848 1,869 1,848 1,854 1,800
2023/08/31 1,823 1,884 1,823 1,864 17,100
2023/08/30 1,845 1,849 1,819 1,830 7,500
2023/08/29 1,805 1,836 1,805 1,836 700
2023/08/28 1,825 1,845 1,804 1,815 5,600
2023/08/25 1,784 1,845 1,782 1,806 13,200
2023/08/24 1,796 1,796 1,773 1,774 6,600
2023/08/23 1,792 1,795 1,770 1,791 8,500
2023/08/22 1,763 1,795 1,751 1,795 7,400
2023/08/21 1,744 1,795 1,744 1,791 29,200
2023/08/18 1,720 1,744 1,710 1,726 8,600
2023/08/17 1,729 1,746 1,720 1,720 3,000
2023/08/16 1,709 1,740 1,706 1,729 5,100
2023/08/15 1,738 1,738 1,689 1,699 19,500
2023/08/14 1,799 1,845 1,732 1,760 25,400
2023/08/10 1,750 1,828 1,724 1,792 31,400
2023/08/09 1,744 1,753 1,707 1,747 34,800
2023/08/08 1,731 1,759 1,676 1,745 97,700
2023/08/07 1,924 2,267 1,862 2,150 48,800
2023/08/04 1,757 1,945 1,757 1,939 52,200
2023/08/03 1,641 1,750 1,601 1,744 15,300
2023/08/02 1,634 1,645 1,535 1,638 20,000
2023/08/01 1,521 1,522 1,521 1,522 1,000
2023/07/31 1,521 1,524 1,515 1,517 1,300
2023/07/28 1,515 1,519 1,515 1,519 200
2023/07/27 1,550 1,550 1,549 1,549 400
2023/07/26 1,594 1,603 1,581 1,581 1,100
2023/07/25 1,634 1,634 1,582 1,603 1,400
2023/07/24 1,660 1,660 1,612 1,624 8,800
2023/07/21 1,591 1,595 1,572 1,580 16,600
2023/07/20 1,589 1,591 1,572 1,591 1,200
2023/07/19 1,578 1,580 1,566 1,566 1,200
2023/07/18 1,593 1,593 1,550 1,555 2,700
2023/07/14 1,573 1,573 1,573 1,573 1,300
2023/07/12 1,555 1,555 1,527 1,533 1,900
2023/07/11 1,567 1,569 1,540 1,548 1,300
2023/07/10 1,564 1,564 1,530 1,532 1,000
2023/07/07 1,535 1,565 1,495 1,564 1,500
2023/07/06 1,592 1,592 1,552 1,555 1,100
2023/07/05 1,548 1,598 1,548 1,595 3,800
2023/07/04 1,531 1,547 1,531 1,547 1,100
2023/07/03 1,530 1,533 1,514 1,533 1,600
2023/06/30 1,501 1,529 1,500 1,529 1,000
2023/06/29 1,544 1,544 1,497 1,497 200
2023/06/28 1,504 1,505 1,502 1,505 500
2023/06/27 1,496 1,496 1,496 1,496 100

このページの先頭へ