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
2019/12/30 2,198 2,198 2,196 2,196 200
2019/12/27 2,170 2,195 2,168 2,179 3,300
2019/12/26 2,148 2,170 2,148 2,170 3,000
2019/12/25 2,128 2,148 2,128 2,148 900
2019/12/24 2,111 2,132 2,111 2,128 2,600
2019/12/23 2,094 2,111 2,084 2,111 2,300
2019/12/20 2,071 2,094 2,071 2,094 600
2019/12/19 2,070 2,070 2,070 2,070 600
2019/12/18 2,063 2,067 2,060 2,067 600
2019/12/17 2,024 2,070 2,024 2,063 2,500
2019/12/16 2,077 2,093 2,053 2,072 3,100
2019/12/13 2,030 2,030 2,012 2,027 3,800
2019/12/12 2,018 2,018 1,992 1,992 600
2019/12/11 1,996 1,996 1,987 1,987 600
2019/12/10 2,030 2,030 1,991 1,991 1,700
2019/12/09 2,008 2,010 2,008 2,010 600
2019/12/06 1,990 2,003 1,990 1,990 800
2019/12/05 2,013 2,013 1,988 1,997 2,200
2019/12/04 2,020 2,020 2,016 2,016 200
2019/12/03 2,022 2,022 2,020 2,020 200
2019/11/29 2,015 2,015 2,015 2,015 300
2019/11/28 2,039 2,039 2,039 2,039 100
2019/11/27 2,039 2,039 2,039 2,039 100
2019/11/26 2,005 2,020 2,005 2,020 600
2019/11/25 2,048 2,048 2,040 2,040 600
2019/11/22 2,040 2,040 2,024 2,032 600
2019/11/21 2,035 2,035 2,035 2,035 300
2019/11/20 2,038 2,038 2,038 2,038 100
2019/11/19 2,010 2,031 2,010 2,031 200
2019/11/18 2,035 2,035 2,035 2,035 300
2019/11/15 2,014 2,014 1,995 1,995 1,100
2019/11/14 2,002 2,021 2,002 2,014 800
2019/11/13 2,049 2,049 2,002 2,022 1,700
2019/11/12 2,054 2,054 2,049 2,049 300
2019/11/11 2,051 2,055 2,051 2,053 700
2019/11/08 2,031 2,061 2,031 2,051 700
2019/11/07 2,011 2,061 2,005 2,061 1,100
2019/11/06 2,148 2,163 2,045 2,061 5,700
2019/11/05 2,000 2,050 1,995 2,048 3,300
2019/11/01 2,005 2,005 1,978 1,978 500
2019/10/31 1,992 2,004 1,992 2,004 500
2019/10/30 1,980 1,991 1,980 1,991 500
2019/10/29 2,005 2,005 2,005 2,005 100
2019/10/28 2,001 2,004 2,001 2,004 300
2019/10/25 1,981 2,000 1,981 2,000 500
2019/10/23 1,998 1,998 1,998 1,998 600
2019/10/21 1,991 1,998 1,981 1,998 600
2019/10/18 1,980 2,000 1,980 1,990 1,200
2019/10/17 1,966 1,980 1,966 1,980 700
2019/10/16 2,080 2,080 1,951 1,981 5,900
2019/10/15 1,965 1,965 1,951 1,951 300
2019/10/09 1,965 1,965 1,965 1,965 100
2019/10/08 1,965 1,966 1,951 1,966 900
2019/10/07 1,965 1,965 1,965 1,965 100
2019/10/04 1,964 1,964 1,964 1,964 100
2019/10/03 1,964 1,964 1,964 1,964 100
2019/10/02 1,963 1,963 1,963 1,963 100
2019/10/01 1,972 2,001 1,972 2,000 400
2019/09/30 1,971 1,971 1,971 1,971 100
2019/09/27 1,970 1,970 1,970 1,970 100
2019/09/26 1,969 1,969 1,969 1,969 100
2019/09/25 2,001 2,002 1,996 2,001 700
2019/09/24 2,001 2,001 2,001 2,001 700
2019/09/20 2,020 2,027 2,008 2,027 600
2019/09/19 1,999 2,036 1,999 2,036 200
2019/09/18 2,044 2,044 1,998 1,998 400
2019/09/17 2,048 2,048 2,048 2,048 300
2019/09/13 1,987 2,023 1,951 2,023 2,300
2019/09/12 1,986 1,986 1,986 1,986 100
2019/09/11 1,969 1,993 1,969 1,993 400
2019/09/10 1,968 1,968 1,968 1,968 100
2019/09/09 1,940 1,970 1,940 1,970 400
2019/09/06 1,939 1,939 1,939 1,939 100
2019/09/05 1,908 1,939 1,908 1,939 500
2019/09/04 1,920 1,925 1,919 1,920 500
2019/09/03 1,925 1,925 1,925 1,925 100
2019/09/02 1,950 1,950 1,924 1,924 1,400
2019/08/30 1,920 2,000 1,920 2,000 900
2019/08/28 1,960 1,960 1,960 1,960 100
2019/08/23 2,032 2,035 1,993 2,010 1,800
2019/08/22 2,001 2,033 2,001 2,031 700
2019/08/21 1,970 2,000 1,970 2,000 600
2019/08/20 1,959 1,999 1,959 1,999 300
2019/08/19 1,938 1,999 1,938 1,999 400
2019/08/16 1,967 2,000 1,967 1,978 400
2019/08/15 1,966 1,966 1,966 1,966 300
2019/08/14 2,001 2,001 1,966 1,966 500
2019/08/08 2,030 2,030 2,030 2,030 100
2019/08/06 2,030 2,049 1,995 2,049 2,400
2019/08/02 2,030 2,030 2,030 2,030 100
2019/08/01 2,099 2,099 2,062 2,062 200
2019/07/31 1,991 2,100 1,991 2,100 3,200
2019/07/30 1,990 1,990 1,990 1,990 100
2019/07/29 1,989 1,989 1,989 1,989 300
2019/07/26 1,989 1,989 1,989 1,989 100
2019/07/25 1,990 1,990 1,990 1,990 100
2019/07/24 1,998 1,998 1,990 1,990 700
2019/07/23 2,007 2,007 1,995 2,004 5,600
2019/07/22 1,999 2,010 1,999 2,007 3,500
2019/07/19 1,992 1,999 1,985 1,999 500
2019/07/18 1,990 1,993 1,910 1,991 3,000
2019/07/17 1,996 2,005 1,996 2,000 600
2019/07/16 1,978 2,003 1,978 1,995 2,800
2019/07/12 1,990 1,990 1,970 1,990 1,700
2019/07/11 1,962 1,967 1,955 1,967 300
2019/07/10 1,964 1,964 1,964 1,964 1,000
2019/07/09 1,930 1,945 1,930 1,945 1,000
2019/07/08 1,942 1,945 1,920 1,928 1,600
2019/07/05 1,919 1,944 1,916 1,944 900
2019/07/04 1,944 1,945 1,944 1,945 400
2019/07/03 1,955 1,965 1,945 1,945 900
2019/07/02 1,970 1,980 1,940 1,954 800
2019/07/01 1,980 1,982 1,966 1,982 700
2019/06/28 1,986 1,986 1,985 1,986 300
2019/06/27 1,985 1,985 1,985 1,985 100
2019/06/26 1,985 1,987 1,951 1,987 400
2019/06/25 1,947 1,987 1,947 1,987 1,000
2019/06/24 1,956 1,998 1,956 1,958 3,600
2019/06/21 1,938 1,958 1,926 1,936 1,000
2019/06/20 1,933 1,950 1,933 1,935 400
2019/06/19 1,939 1,965 1,932 1,932 400
2019/06/18 1,920 1,938 1,920 1,938 300
2019/06/17 1,953 1,953 1,930 1,953 1,000
2019/06/14 1,934 1,971 1,930 1,953 1,000
2019/06/13 1,909 1,977 1,909 1,929 7,600
2019/06/12 1,938 1,940 1,907 1,908 1,300
2019/06/11 1,931 1,939 1,923 1,938 600
2019/06/10 1,969 1,970 1,931 1,938 5,400
2019/06/07 1,959 1,969 1,930 1,930 800
2019/06/06 1,916 2,005 1,910 1,992 48,400
2019/06/05 1,920 1,941 1,916 1,916 11,100
2019/06/04 1,919 1,981 1,919 1,981 400
2019/06/03 1,999 1,999 1,999 1,999 300
2019/05/31 1,948 2,020 1,946 2,000 3,300
2019/05/29 1,945 1,990 1,900 1,990 900
2019/05/27 1,970 2,020 1,970 2,020 300
2019/05/24 1,938 2,020 1,938 2,020 700
2019/05/23 2,015 2,015 1,965 1,979 700
2019/05/22 1,964 1,964 1,964 1,964 100
2019/05/21 1,958 1,958 1,958 1,958 100
2019/05/20 1,991 1,991 1,957 1,957 400
2019/05/17 1,901 1,930 1,901 1,911 400
2019/05/16 2,049 2,050 1,901 1,901 2,600
2019/05/15 1,970 2,000 1,950 2,000 700
2019/05/14 1,960 1,961 1,960 1,961 300
2019/05/13 2,000 2,026 1,960 1,960 2,600
2019/05/10 2,045 2,100 2,045 2,100 600
2019/05/09 2,051 2,051 2,051 2,051 100
2019/05/08 1,991 2,050 1,991 2,050 300
2019/05/07 2,000 2,040 1,990 1,990 3,500
2019/04/26 1,952 2,009 1,952 2,009 500
2019/04/25 2,001 2,001 1,951 1,951 700
2019/04/24 1,951 2,001 1,951 2,001 800
2019/04/23 2,000 2,001 1,999 2,001 1,100
2019/04/22 2,001 2,001 2,000 2,000 700
2019/04/19 2,000 2,000 1,950 2,000 800
2019/04/18 1,971 2,029 1,971 2,000 700
2019/04/17 2,021 2,021 1,962 1,962 400
2019/04/16 2,000 2,050 1,929 2,020 8,300
2019/04/15 1,900 2,000 1,900 1,995 2,700
2019/04/12 1,941 1,942 1,936 1,936 400
2019/04/11 1,903 1,950 1,903 1,941 500
2019/04/10 1,976 1,976 1,941 1,941 300
2019/04/09 1,970 1,999 1,970 1,976 1,300
2019/04/08 2,000 2,000 1,999 1,999 500
2019/04/05 1,999 1,999 1,999 1,999 100
2019/04/04 1,971 1,998 1,971 1,998 500
2019/04/03 1,999 2,000 1,999 2,000 400
2019/04/02 1,972 2,000 1,972 2,000 900
2019/03/29 2,001 2,001 2,001 2,001 200
2019/03/28 1,956 2,001 1,956 2,000 3,500
2019/03/26 2,002 2,069 2,002 2,028 500
2019/03/25 2,101 2,400 2,101 2,101 3,000
2019/03/22 1,996 2,001 1,996 2,001 200
2019/03/20 2,002 2,002 2,001 2,001 400
2019/03/19 2,030 2,049 2,030 2,049 200
2019/03/18 2,050 2,050 2,050 2,050 300
2019/03/15 2,001 2,050 2,001 2,050 400
2019/03/14 1,991 2,000 1,991 2,000 200
2019/03/13 2,000 2,001 1,990 1,990 500
2019/03/12 1,961 2,000 1,961 2,000 400
2019/03/11 2,000 2,000 1,960 1,960 200
2019/03/08 2,000 2,001 2,000 2,000 2,000
2019/03/07 2,000 2,000 2,000 2,000 100
2019/03/06 2,000 2,000 1,949 1,998 1,200
2019/02/26 2,000 2,050 2,000 2,050 200
2019/02/25 2,000 2,000 2,000 2,000 900
2019/02/22 2,000 2,000 1,999 2,000 500
2019/02/21 1,955 2,001 1,955 2,000 600
2019/02/20 1,981 2,000 1,954 1,954 400
2019/02/19 1,974 1,974 1,974 1,974 100
2019/02/18 1,995 2,001 1,955 1,979 1,000
2019/02/15 1,945 2,001 1,945 1,994 1,900
2019/02/14 1,947 1,947 1,915 1,945 500
2019/02/13 1,913 1,949 1,913 1,947 500
2019/02/12 1,878 1,913 1,878 1,913 500
2019/02/08 1,872 1,877 1,872 1,877 200
2019/02/07 1,911 1,911 1,910 1,911 400
2019/02/06 1,911 1,911 1,911 1,911 100
2019/02/05 1,870 1,910 1,870 1,910 300
2019/02/04 1,949 1,950 1,949 1,950 400
2019/02/01 1,911 1,949 1,911 1,949 600
2019/01/31 1,925 1,990 1,910 1,990 700
2019/01/30 1,924 1,924 1,924 1,924 100
2019/01/29 1,998 1,998 1,998 1,998 300
2019/01/28 1,959 1,998 1,959 1,998 300
2019/01/25 1,921 1,958 1,921 1,958 1,500
2019/01/24 1,960 1,960 1,926 1,926 600
2019/01/23 2,049 2,049 1,960 1,960 1,400
2019/01/22 2,083 2,083 2,030 2,053 700
2019/01/21 2,082 2,083 2,082 2,083 200
2019/01/18 2,082 2,082 2,082 2,082 100
2019/01/17 2,080 2,081 2,080 2,081 600
2019/01/16 2,150 2,150 2,150 2,150 200
2019/01/15 2,130 2,149 2,130 2,149 500
2019/01/11 2,130 2,130 2,130 2,130 100
2019/01/10 2,078 2,160 2,078 2,148 300
2019/01/07 2,100 2,169 2,100 2,169 700

このページの先頭へ