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
2018/12/28 2,209 2,325 2,200 2,220 6,300
2018/12/27 2,005 2,210 2,005 2,210 4,300
2018/12/26 1,988 2,005 1,958 2,005 1,400
2018/12/25 1,950 1,988 1,948 1,988 1,900
2018/12/21 1,967 2,005 1,967 2,000 3,100
2018/12/20 1,968 1,968 1,968 1,968 100
2018/12/19 1,970 2,018 1,970 1,971 900
2018/12/18 1,979 1,980 1,979 1,980 200
2018/12/17 2,099 2,099 2,000 2,000 700
2018/12/14 1,963 2,000 1,963 2,000 300
2018/12/13 1,963 1,963 1,963 1,963 100
2018/12/12 2,013 2,013 2,013 2,013 200
2018/12/11 2,056 2,056 2,014 2,014 200
2018/12/10 2,106 2,106 2,106 2,106 600
2018/12/07 1,905 1,909 1,873 1,909 300
2018/12/06 1,925 1,981 1,890 1,945 1,200
2018/12/05 1,928 1,969 1,928 1,969 400
2018/12/04 1,954 2,053 1,954 2,010 600
2018/12/03 1,966 2,080 1,966 2,000 500
2018/11/30 1,967 1,967 1,927 1,967 300
2018/11/29 1,970 1,970 1,968 1,968 400
2018/11/28 1,997 1,997 1,997 1,997 100
2018/11/27 2,104 2,104 1,914 1,999 600
2018/11/26 2,109 2,109 2,106 2,106 900
2018/11/22 1,895 1,914 1,895 1,914 500
2018/11/21 1,840 1,896 1,840 1,896 1,600
2018/11/20 1,880 1,993 1,880 1,990 1,300
2018/11/19 1,880 1,880 1,880 1,880 900
2018/11/16 1,952 1,952 1,881 1,881 500
2018/11/15 1,954 1,954 1,913 1,953 500
2018/11/14 1,921 1,955 1,921 1,955 900
2018/11/13 1,920 1,920 1,877 1,881 600
2018/11/12 1,917 2,007 1,917 2,007 600
2018/11/09 1,881 1,918 1,881 1,918 200
2018/11/07 1,881 1,881 1,881 1,881 100
2018/11/06 1,959 1,959 1,959 1,959 200
2018/11/05 1,999 1,999 1,919 1,959 300
2018/11/02 2,000 2,000 2,000 2,000 100
2018/11/01 1,868 2,080 1,868 2,025 1,300
2018/10/31 1,908 1,908 1,868 1,868 300
2018/10/30 1,831 1,961 1,790 1,948 1,200
2018/10/29 1,870 1,909 1,870 1,909 200
2018/10/26 2,000 2,000 2,000 2,000 100
2018/10/25 2,000 2,050 2,000 2,050 600
2018/10/24 2,100 2,129 2,100 2,129 2,400
2018/10/23 2,186 2,186 2,149 2,150 3,200
2018/10/22 2,084 2,100 2,080 2,090 1,900
2018/10/19 2,034 2,034 2,034 2,034 100
2018/10/18 2,049 2,049 1,999 2,035 800
2018/10/17 2,049 2,049 2,049 2,049 100
2018/10/16 2,100 2,100 2,000 2,050 1,500
2018/10/15 2,111 2,111 2,100 2,100 500
2018/10/12 1,955 2,112 1,911 2,112 2,000
2018/10/11 2,000 2,039 2,000 2,039 200
2018/10/10 2,050 2,051 2,041 2,041 2,700
2018/10/09 2,050 2,050 2,050 2,050 200
2018/10/05 2,030 2,112 2,030 2,100 2,100
2018/10/04 2,050 2,080 2,050 2,080 600
2018/10/03 2,100 2,100 2,100 2,100 100
2018/10/02 2,150 2,150 2,112 2,112 1,200
2018/10/01 2,090 2,150 2,090 2,150 700
2018/09/28 2,200 2,200 2,190 2,190 1,100
2018/09/27 2,200 2,200 2,200 2,200 100
2018/09/26 2,116 2,249 2,116 2,200 1,300
2018/09/25 2,116 2,116 2,115 2,116 1,200
2018/09/21 2,116 2,117 2,116 2,116 500
2018/09/20 2,116 2,117 2,095 2,117 1,700
2018/09/19 2,103 2,117 2,100 2,117 1,000
2018/09/18 2,150 2,150 2,098 2,098 1,100
2018/09/14 2,139 2,181 2,135 2,150 2,800
2018/09/13 2,091 2,139 2,091 2,139 400
2018/09/12 2,139 2,139 2,139 2,139 200
2018/09/11 2,139 2,139 2,139 2,139 100
2018/09/10 2,139 2,140 2,139 2,140 200
2018/09/07 2,144 2,144 2,144 2,144 100
2018/09/06 2,140 2,148 2,090 2,146 800
2018/09/05 2,149 2,149 2,149 2,149 200
2018/09/04 2,149 2,150 2,149 2,150 800
2018/09/03 2,196 2,196 2,061 2,150 1,400
2018/08/31 2,145 2,196 2,019 2,196 4,600
2018/08/30 2,149 2,149 2,148 2,148 300
2018/08/29 2,150 2,150 2,149 2,149 200
2018/08/28 2,169 2,169 2,169 2,169 200
2018/08/27 2,168 2,168 2,137 2,168 700
2018/08/24 2,167 2,167 2,167 2,167 100
2018/08/23 2,199 2,199 2,140 2,140 1,400
2018/08/22 2,160 2,192 2,160 2,192 200
2018/08/21 2,100 2,150 2,100 2,150 300
2018/08/20 2,118 2,150 2,099 2,150 2,500
2018/08/17 2,118 2,118 2,118 2,118 100
2018/08/16 2,150 2,150 2,100 2,119 500
2018/08/15 2,101 2,150 2,100 2,150 3,000
2018/08/14 2,100 2,149 2,100 2,112 300
2018/08/13 2,058 2,100 2,058 2,100 500
2018/08/10 2,056 2,100 2,056 2,087 400
2018/08/09 2,199 2,199 2,000 2,055 6,400
2018/08/08 2,282 2,282 2,228 2,228 600
2018/08/07 2,265 2,289 2,265 2,289 400
2018/08/06 2,400 2,400 2,365 2,365 2,200
2018/08/03 2,390 2,400 2,340 2,400 600
2018/08/02 2,385 2,426 2,380 2,390 600
2018/08/01 2,435 2,435 2,435 2,435 100
2018/07/31 2,440 2,440 2,439 2,439 300
2018/07/30 2,363 2,438 2,363 2,438 800
2018/07/27 2,446 2,446 2,350 2,400 1,800
2018/07/26 2,305 2,477 2,305 2,438 3,400
2018/07/25 2,278 2,490 2,278 2,300 4,300
2018/07/24 2,225 2,280 2,225 2,280 800
2018/07/23 2,222 2,233 2,212 2,226 5,100
2018/07/20 2,142 2,171 2,142 2,162 700
2018/07/19 2,131 2,131 2,131 2,131 100
2018/07/18 2,120 2,150 2,084 2,150 3,900
2018/07/17 2,181 2,181 2,080 2,170 1,000
2018/07/13 2,197 2,197 2,190 2,197 1,900
2018/07/12 2,172 2,178 2,171 2,178 300
2018/07/11 2,179 2,179 2,179 2,179 200
2018/07/10 2,170 2,189 2,170 2,180 1,100
2018/07/09 2,143 2,143 2,126 2,136 700
2018/07/06 2,141 2,158 2,141 2,158 600
2018/07/05 2,143 2,159 2,111 2,159 1,900
2018/07/04 2,121 2,143 2,110 2,143 1,500
2018/07/03 2,146 2,151 2,122 2,122 1,800
2018/07/02 2,106 2,148 2,106 2,148 200
2018/06/29 2,133 2,155 2,133 2,150 2,000
2018/06/28 2,151 2,151 2,151 2,151 100
2018/06/27 2,169 2,169 2,151 2,151 200
2018/06/26 2,163 2,163 2,154 2,155 1,000
2018/06/25 2,152 2,165 2,150 2,165 2,800
2018/06/22 2,154 2,154 2,150 2,152 300
2018/06/21 2,150 2,155 2,125 2,155 1,700
2018/06/20 2,127 2,150 2,095 2,150 6,100
2018/06/19 2,086 2,165 2,074 2,148 4,000
2018/06/18 2,143 2,143 2,093 2,097 1,700
2018/06/15 2,151 2,193 2,151 2,152 800
2018/06/14 2,165 2,187 2,165 2,187 900
2018/06/13 2,186 2,186 2,167 2,175 3,600
2018/06/12 2,103 2,180 2,103 2,153 3,000
2018/06/11 2,098 2,110 2,091 2,110 900
2018/06/08 2,103 2,104 2,091 2,100 1,300
2018/06/07 2,096 2,101 2,096 2,101 800
2018/06/06 2,099 2,099 2,098 2,098 300
2018/06/05 2,084 2,114 2,064 2,100 1,600
2018/06/04 2,150 2,194 2,131 2,134 1,200
2018/06/01 2,155 2,158 2,150 2,150 400
2018/05/31 2,178 2,190 2,161 2,180 1,600
2018/05/30 2,165 2,170 2,160 2,170 1,100
2018/05/29 2,149 2,171 2,118 2,171 4,500
2018/05/28 2,121 2,150 2,121 2,150 1,100
2018/05/25 2,133 2,138 2,132 2,138 3,200
2018/05/24 2,134 2,134 2,129 2,134 2,600
2018/05/23 2,112 2,138 2,100 2,110 2,000
2018/05/22 2,099 2,100 2,056 2,096 900
2018/05/21 2,035 2,113 2,035 2,099 3,000
2018/05/18 2,014 2,038 2,014 2,038 6,000
2018/05/17 2,014 2,014 2,014 2,014 100
2018/05/16 2,015 2,029 2,010 2,015 1,400
2018/05/15 1,990 2,017 1,990 1,996 3,500
2018/05/14 2,020 2,020 1,990 1,990 2,200
2018/05/11 2,000 2,043 1,969 2,033 4,000
2018/05/10 2,008 2,008 2,000 2,000 1,500
2018/05/09 1,990 2,009 1,990 2,000 4,100
2018/05/08 1,989 1,990 1,989 1,990 700
2018/05/07 1,975 1,990 1,972 1,990 2,000
2018/05/02 1,974 1,983 1,971 1,978 800
2018/05/01 1,990 1,992 1,975 1,975 900
2018/04/27 1,989 1,997 1,985 1,997 2,400
2018/04/26 1,970 1,990 1,970 1,990 2,900
2018/04/25 1,968 1,968 1,955 1,960 1,800
2018/04/24 1,939 1,958 1,939 1,955 4,000
2018/04/23 1,955 1,955 1,916 1,939 2,700
2018/04/20 1,896 1,915 1,896 1,915 1,400
2018/04/19 1,901 1,913 1,896 1,896 2,700
2018/04/18 1,894 1,910 1,894 1,894 3,800
2018/04/17 1,979 1,980 1,881 1,890 16,800
2018/04/16 1,859 1,891 1,859 1,891 1,200
2018/04/13 1,902 1,903 1,871 1,872 2,200
2018/04/12 1,905 1,905 1,884 1,899 500
2018/04/11 1,907 1,907 1,907 1,907 100
2018/04/10 1,897 1,897 1,875 1,875 1,200
2018/04/09 1,830 1,933 1,830 1,860 4,700
2018/04/06 1,819 1,831 1,818 1,831 700
2018/04/05 1,860 1,864 1,836 1,858 5,300
2018/04/04 1,861 1,861 1,860 1,860 600
2018/04/03 1,841 1,871 1,840 1,861 1,500
2018/04/02 1,905 1,924 1,890 1,895 1,700
2018/03/30 1,804 1,899 1,804 1,899 6,300
2018/03/29 1,771 1,840 1,771 1,840 1,300
2018/03/28 1,716 1,791 1,716 1,791 1,500
2018/03/27 1,738 1,806 1,738 1,794 1,700
2018/03/26 1,778 1,778 1,777 1,777 600
2018/03/23 1,768 1,818 1,768 1,818 1,400
2018/03/22 1,767 1,800 1,757 1,800 1,800
2018/03/20 1,749 1,786 1,682 1,774 2,300
2018/03/19 1,823 1,823 1,789 1,789 1,700
2018/03/16 1,832 1,847 1,831 1,831 1,900
2018/03/15 1,855 1,855 1,831 1,832 600
2018/03/14 1,815 1,841 1,815 1,830 7,600
2018/03/13 1,816 1,816 1,800 1,816 2,600
2018/03/12 1,820 1,820 1,817 1,817 1,500
2018/03/09 1,820 1,820 1,820 1,820 100
2018/03/08 1,824 1,824 1,824 1,824 400
2018/03/07 1,802 1,856 1,799 1,825 1,100
2018/03/06 1,838 1,840 1,804 1,804 2,400
2018/03/05 1,865 1,865 1,850 1,850 1,400
2018/03/02 1,876 1,876 1,871 1,874 1,500
2018/03/01 1,876 1,881 1,874 1,877 1,400
2018/02/28 1,851 1,895 1,851 1,895 3,200
2018/02/27 1,855 1,867 1,850 1,850 6,800
2018/02/26 1,933 2,133 1,824 1,842 36,400
2018/02/23 1,717 1,733 1,717 1,733 2,000
2018/02/22 1,730 1,730 1,717 1,717 2,300
2018/02/21 1,716 1,716 1,716 1,716 100
2018/02/20 1,702 1,702 1,702 1,702 300
2018/02/19 1,699 1,720 1,679 1,702 3,100
2018/02/16 1,735 1,735 1,700 1,704 2,600
2018/02/15 1,734 1,734 1,688 1,734 1,800
2018/02/14 1,750 1,750 1,643 1,700 2,900
2018/02/13 1,772 1,772 1,723 1,723 1,600
2018/02/09 1,600 1,714 1,599 1,714 5,400
2018/02/08 1,700 1,701 1,700 1,701 400
2018/02/07 1,722 1,722 1,700 1,700 12,200
2018/02/06 1,606 1,666 1,605 1,621 16,800
2018/02/05 1,755 1,840 1,745 1,806 8,500
2018/02/02 1,789 1,835 1,789 1,835 5,000
2018/02/01 1,775 1,829 1,775 1,829 13,400
2018/01/31 1,802 1,802 1,739 1,782 13,500
2018/01/30 1,803 1,825 1,803 1,815 16,000
2018/01/29 1,819 1,823 1,800 1,821 13,300
2018/01/26 1,816 1,819 1,803 1,819 4,500
2018/01/25 1,802 1,819 1,800 1,817 1,700
2018/01/24 1,802 1,829 1,800 1,800 4,300
2018/01/23 1,783 1,820 1,776 1,808 19,800
2018/01/22 1,789 1,796 1,781 1,783 2,800
2018/01/19 1,796 1,800 1,771 1,781 3,900
2018/01/18 1,785 1,785 1,771 1,785 6,300
2018/01/17 1,786 1,786 1,770 1,770 1,800
2018/01/16 1,769 1,769 1,756 1,769 3,300
2018/01/15 1,767 1,777 1,767 1,769 2,500
2018/01/12 1,760 1,768 1,757 1,767 1,100
2018/01/11 1,747 1,750 1,747 1,750 1,800
2018/01/10 1,746 1,747 1,724 1,747 800
2018/01/09 1,730 1,747 1,711 1,746 5,200
2018/01/05 1,735 1,735 1,705 1,730 5,600
2018/01/04 1,719 1,719 1,692 1,718 1,900

このページの先頭へ