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
2020/12/30 1,811 1,848 1,811 1,811 700
2020/12/29 1,808 1,811 1,808 1,811 2,100
2020/12/28 1,811 1,830 1,808 1,808 1,100
2020/12/24 1,848 1,848 1,848 1,848 100
2020/12/23 1,848 1,848 1,848 1,848 600
2020/12/22 1,820 1,848 1,820 1,848 200
2020/12/21 1,835 1,849 1,835 1,849 200
2020/12/18 1,810 1,817 1,810 1,817 800
2020/12/17 1,832 1,832 1,832 1,832 100
2020/12/16 1,822 1,832 1,822 1,832 600
2020/12/15 1,808 1,830 1,808 1,820 600
2020/12/14 1,843 1,855 1,840 1,840 500
2020/12/11 1,830 1,830 1,830 1,830 400
2020/12/10 1,818 1,860 1,818 1,830 4,300
2020/12/09 1,790 1,825 1,790 1,819 500
2020/12/08 1,770 1,827 1,770 1,790 600
2020/12/07 1,756 1,795 1,756 1,795 1,100
2020/12/04 1,812 1,830 1,812 1,830 600
2020/12/03 1,809 1,829 1,809 1,829 300
2020/12/02 1,815 1,830 1,809 1,809 1,100
2020/12/01 1,815 1,815 1,815 1,815 100
2020/11/30 1,806 1,816 1,774 1,816 2,000
2020/11/27 1,805 1,805 1,805 1,805 100
2020/11/25 1,811 1,830 1,811 1,830 300
2020/11/24 1,816 1,830 1,816 1,830 7,000
2020/11/20 1,808 1,816 1,778 1,816 1,200
2020/11/18 1,820 1,863 1,799 1,830 900
2020/11/17 1,820 1,820 1,820 1,820 200
2020/11/16 1,845 1,874 1,845 1,845 1,000
2020/11/13 1,856 1,856 1,845 1,845 500
2020/11/11 1,860 1,900 1,860 1,900 400
2020/11/10 1,850 1,863 1,850 1,860 800
2020/11/09 1,795 1,854 1,795 1,851 800
2020/11/02 1,838 1,857 1,838 1,857 200
2020/10/30 1,820 1,885 1,820 1,862 1,500
2020/10/29 1,801 1,860 1,801 1,820 700
2020/10/28 1,821 1,821 1,800 1,801 4,300
2020/10/27 1,893 1,927 1,846 1,887 6,500
2020/10/23 1,934 1,934 1,934 1,934 600
2020/10/22 1,900 1,934 1,900 1,934 700
2020/10/21 1,903 1,905 1,874 1,900 11,300
2020/10/20 1,903 1,903 1,900 1,903 300
2020/10/19 1,903 1,903 1,903 1,903 300
2020/10/16 1,925 1,928 1,925 1,928 500
2020/10/15 1,902 1,936 1,902 1,902 400
2020/10/14 1,912 1,912 1,902 1,902 400
2020/10/12 1,910 1,910 1,910 1,910 900
2020/10/06 1,950 1,950 1,950 1,950 100
2020/10/05 1,881 1,915 1,841 1,915 900
2020/10/02 1,920 1,931 1,875 1,875 1,500
2020/09/30 1,969 1,969 1,861 1,914 7,800
2020/09/29 1,969 1,969 1,969 1,969 100
2020/09/28 1,965 1,969 1,965 1,969 300
2020/09/23 1,968 1,968 1,920 1,965 3,700
2020/09/18 1,947 1,968 1,947 1,968 200
2020/09/17 1,941 1,941 1,941 1,941 100
2020/09/16 1,964 1,964 1,941 1,941 1,500
2020/09/15 1,964 1,964 1,964 1,964 200
2020/09/14 1,954 1,964 1,954 1,964 800
2020/09/11 1,954 1,954 1,954 1,954 100
2020/09/10 1,953 1,954 1,953 1,954 900
2020/09/09 1,953 1,953 1,953 1,953 100
2020/09/08 1,953 1,953 1,953 1,953 100
2020/09/07 1,953 1,953 1,953 1,953 200
2020/09/01 1,969 1,969 1,969 1,969 200
2020/08/31 1,969 1,969 1,950 1,969 900
2020/08/28 1,972 1,972 1,910 1,969 1,800
2020/08/27 1,954 1,972 1,954 1,972 200
2020/08/26 1,966 1,968 1,947 1,947 800
2020/08/25 1,964 2,000 1,962 1,962 400
2020/08/24 2,000 2,000 2,000 2,000 600
2020/08/21 1,970 1,970 1,968 1,970 400
2020/08/20 1,943 1,943 1,935 1,935 200
2020/08/19 1,909 1,949 1,907 1,949 500
2020/08/18 1,909 1,909 1,909 1,909 200
2020/08/17 1,949 1,949 1,949 1,949 300
2020/08/14 1,939 2,000 1,910 1,949 2,100
2020/08/13 1,912 1,912 1,912 1,912 100
2020/08/12 1,919 1,927 1,900 1,927 600
2020/08/11 1,919 1,919 1,919 1,919 100
2020/08/07 1,919 1,919 1,919 1,919 100
2020/08/05 1,935 1,999 1,899 1,919 1,600
2020/08/04 1,846 1,935 1,842 1,935 2,600
2020/08/03 1,981 2,016 1,978 2,016 400
2020/07/31 2,015 2,015 1,979 1,988 500
2020/07/30 1,990 2,025 1,990 2,025 200
2020/07/29 1,990 1,990 1,990 1,990 100
2020/07/27 2,099 2,100 2,041 2,090 6,900
2020/07/22 1,892 1,966 1,888 1,966 800
2020/07/21 1,856 1,900 1,856 1,892 1,100
2020/07/20 1,838 1,850 1,838 1,850 600
2020/07/17 1,810 1,810 1,810 1,810 500
2020/07/16 1,850 1,850 1,850 1,850 1,200
2020/07/15 1,848 1,850 1,848 1,850 1,400
2020/07/14 1,847 1,847 1,847 1,847 100
2020/07/13 1,830 1,849 1,830 1,849 300
2020/07/10 1,850 1,850 1,820 1,820 900
2020/07/08 1,820 1,820 1,820 1,820 100
2020/07/06 1,865 1,865 1,850 1,850 600
2020/07/02 1,850 1,889 1,850 1,889 200
2020/07/01 1,848 1,858 1,848 1,858 200
2020/06/30 1,852 1,852 1,850 1,850 400
2020/06/29 1,880 1,880 1,862 1,862 500
2020/06/26 1,910 1,922 1,910 1,922 1,100
2020/06/24 1,950 1,950 1,950 1,950 100
2020/06/23 1,983 1,983 1,953 1,953 800
2020/06/22 1,900 1,903 1,900 1,903 200
2020/06/18 1,872 1,872 1,872 1,872 100
2020/06/16 1,900 1,900 1,860 1,867 800
2020/06/15 1,905 1,905 1,856 1,903 700
2020/06/12 1,909 1,909 1,909 1,909 100
2020/06/10 1,910 1,910 1,910 1,910 100
2020/06/09 1,933 2,000 1,871 1,923 3,100
2020/06/08 1,915 1,915 1,915 1,915 300
2020/06/04 1,866 1,898 1,865 1,898 500
2020/06/03 1,870 1,870 1,870 1,870 100
2020/06/02 1,850 1,899 1,850 1,865 900
2020/06/01 1,896 1,896 1,884 1,884 1,100
2020/05/29 1,850 1,886 1,815 1,886 1,300
2020/05/28 1,855 1,855 1,855 1,855 300
2020/05/27 1,895 1,895 1,895 1,895 100
2020/05/25 2,005 2,005 1,835 1,895 5,000
2020/05/22 1,954 1,965 1,954 1,965 200
2020/05/21 1,976 1,976 1,963 1,963 300
2020/05/20 2,021 2,021 2,021 2,021 100
2020/05/19 1,985 1,985 1,872 1,901 1,200
2020/05/18 1,939 2,030 1,937 2,030 1,200
2020/05/15 1,925 1,925 1,908 1,908 1,000
2020/05/11 1,885 1,885 1,885 1,885 100
2020/05/07 1,918 1,918 1,880 1,885 600
2020/04/30 1,861 1,919 1,861 1,919 300
2020/04/24 1,870 1,870 1,850 1,850 200
2020/04/23 1,900 1,910 1,900 1,910 900
2020/04/22 1,889 1,900 1,889 1,900 900
2020/04/21 1,844 1,849 1,844 1,849 200
2020/04/20 1,900 1,900 1,804 1,804 1,400
2020/04/17 1,850 1,897 1,844 1,897 400
2020/04/16 1,831 1,845 1,824 1,845 400
2020/04/15 1,810 1,810 1,799 1,806 400
2020/04/14 1,750 1,810 1,750 1,810 900
2020/04/09 1,702 1,720 1,702 1,720 500
2020/04/08 1,666 1,702 1,666 1,702 400
2020/03/31 1,760 1,771 1,701 1,731 1,500
2020/03/30 1,668 1,828 1,668 1,800 1,400
2020/03/27 1,790 1,830 1,790 1,823 400
2020/03/26 1,870 1,870 1,825 1,825 400
2020/03/25 1,840 1,990 1,840 1,910 500
2020/03/24 1,840 1,840 1,800 1,840 300
2020/03/23 1,927 1,967 1,847 1,868 1,000
2020/03/19 1,802 1,841 1,801 1,807 1,000
2020/03/18 1,803 1,841 1,803 1,841 200
2020/03/17 1,776 1,776 1,776 1,776 100
2020/03/16 2,025 2,025 1,850 1,850 1,400
2020/03/13 1,983 1,983 1,789 1,865 1,200
2020/03/12 1,885 1,903 1,885 1,903 900
2020/03/10 1,955 1,955 1,933 1,933 1,200
2020/03/09 1,995 1,995 1,995 1,995 700
2020/03/02 2,019 2,019 2,019 2,019 100
2020/02/28 2,001 2,100 2,000 2,019 1,000
2020/02/27 2,066 2,145 2,066 2,145 800
2020/02/26 2,101 2,216 2,100 2,216 900
2020/02/25 2,291 2,291 2,201 2,201 600
2020/02/21 2,300 2,300 2,289 2,291 300
2020/02/20 2,295 2,315 2,295 2,315 700
2020/02/19 2,328 2,328 2,295 2,319 600
2020/02/18 2,311 2,329 2,290 2,329 500
2020/02/17 2,311 2,311 2,267 2,311 1,000
2020/02/14 2,311 2,311 2,270 2,311 500
2020/02/13 2,291 2,299 2,230 2,291 3,700
2020/02/12 2,290 2,290 2,289 2,289 500
2020/02/10 2,286 2,289 2,253 2,289 800
2020/02/07 2,281 2,281 2,232 2,273 900
2020/02/06 2,245 2,250 2,245 2,250 1,200
2020/02/05 2,217 2,230 2,178 2,195 1,300
2020/02/04 2,190 2,283 2,095 2,267 4,500
2020/02/03 2,250 2,291 2,249 2,291 1,000
2020/01/30 2,355 2,355 2,273 2,326 1,200
2020/01/29 2,356 2,356 2,308 2,355 900
2020/01/28 2,306 2,306 2,306 2,306 300
2020/01/27 2,306 2,306 2,206 2,306 900
2020/01/24 2,347 2,347 2,306 2,338 600
2020/01/23 2,325 2,400 2,325 2,346 5,000
2020/01/22 2,270 2,326 2,261 2,321 4,600
2020/01/21 2,177 2,258 2,177 2,258 600
2020/01/20 2,205 2,205 2,205 2,205 500
2020/01/17 2,205 2,205 2,205 2,205 300
2020/01/16 2,281 2,317 2,200 2,200 500
2020/01/15 2,192 2,247 2,170 2,231 5,000
2020/01/14 2,173 2,189 2,173 2,189 400
2020/01/10 2,183 2,189 2,183 2,189 2,400
2020/01/09 2,150 2,183 2,150 2,183 300
2020/01/08 2,180 2,180 2,116 2,150 500
2020/01/07 2,176 2,176 2,176 2,176 100
2020/01/06 2,196 2,196 2,193 2,194 500

このページの先頭へ