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
2021/12/30 1,732 1,732 1,725 1,725 200
2021/12/28 1,732 1,732 1,703 1,703 500
2021/12/27 1,733 1,733 1,733 1,733 100
2021/12/24 1,733 1,733 1,733 1,733 100
2021/12/23 1,736 1,736 1,736 1,736 700
2021/12/22 1,691 1,727 1,691 1,727 26,400
2021/12/21 1,706 1,706 1,690 1,706 400
2021/12/20 1,706 1,706 1,706 1,706 200
2021/12/16 1,757 1,757 1,746 1,746 400
2021/12/15 1,738 1,738 1,730 1,730 500
2021/12/14 1,738 1,738 1,738 1,738 200
2021/12/13 1,756 1,756 1,720 1,739 600
2021/12/10 1,767 1,767 1,757 1,757 1,000
2021/12/09 1,728 1,728 1,728 1,728 200
2021/12/08 1,691 1,728 1,686 1,728 11,400
2021/12/07 1,699 1,717 1,698 1,700 1,800
2021/12/06 1,690 1,722 1,690 1,722 400
2021/12/03 1,690 1,690 1,690 1,690 200
2021/12/01 1,691 1,698 1,691 1,698 3,000
2021/11/30 1,713 1,718 1,686 1,718 400
2021/11/29 1,737 1,737 1,737 1,737 100
2021/11/26 1,743 1,767 1,737 1,737 4,200
2021/11/25 1,752 1,765 1,752 1,765 400
2021/11/24 1,794 1,794 1,752 1,752 1,300
2021/11/22 1,781 1,798 1,760 1,798 700
2021/11/19 1,749 1,782 1,749 1,782 1,200
2021/11/18 1,770 1,770 1,770 1,770 200
2021/11/17 1,754 1,787 1,752 1,770 900
2021/11/16 1,770 1,770 1,770 1,770 400
2021/11/15 1,750 1,769 1,750 1,769 400
2021/11/12 1,775 1,790 1,738 1,738 1,400
2021/11/11 1,778 1,783 1,778 1,780 800
2021/11/09 1,800 1,800 1,800 1,800 200
2021/11/08 1,800 1,800 1,800 1,800 100
2021/11/02 1,789 1,811 1,789 1,800 1,400
2021/11/01 1,773 1,799 1,773 1,789 5,900
2021/10/29 1,802 1,828 1,802 1,828 400
2021/10/28 1,834 1,839 1,834 1,839 200
2021/10/25 1,834 1,834 1,822 1,834 900
2021/10/22 1,822 1,836 1,812 1,836 600
2021/10/21 1,801 1,801 1,801 1,801 100
2021/10/20 1,800 1,800 1,800 1,800 100
2021/10/19 1,800 1,831 1,784 1,784 1,900
2021/10/18 1,840 1,840 1,824 1,824 300
2021/10/15 1,800 1,800 1,800 1,800 400
2021/10/14 1,794 1,800 1,794 1,800 200
2021/10/13 1,794 1,794 1,794 1,794 100
2021/10/12 1,794 1,794 1,794 1,794 100
2021/10/11 1,794 1,794 1,794 1,794 100
2021/10/05 1,794 1,794 1,794 1,794 100
2021/10/01 1,819 1,819 1,794 1,794 200
2021/09/30 1,819 1,819 1,819 1,819 500
2021/09/29 1,790 1,819 1,790 1,819 400
2021/09/28 1,814 1,830 1,800 1,830 400
2021/09/27 1,825 1,825 1,797 1,824 800
2021/09/24 1,848 1,848 1,835 1,835 800
2021/09/22 1,798 1,838 1,742 1,815 12,000
2021/09/21 1,850 1,850 1,797 1,797 2,300
2021/09/17 1,837 1,850 1,837 1,850 300
2021/09/16 1,837 1,837 1,837 1,837 300
2021/09/15 1,837 1,839 1,818 1,818 800
2021/09/14 1,841 1,863 1,832 1,837 500
2021/09/13 1,830 1,845 1,830 1,845 26,600
2021/09/07 1,806 1,806 1,806 1,806 200
2021/09/06 1,805 1,805 1,805 1,805 100
2021/08/30 1,806 1,806 1,806 1,806 200
2021/08/27 1,800 1,800 1,799 1,800 5,000
2021/08/23 1,855 1,855 1,775 1,800 800
2021/08/20 1,860 1,860 1,854 1,855 600
2021/08/19 1,856 1,859 1,851 1,851 300
2021/08/18 1,880 1,880 1,880 1,880 1,000
2021/08/17 1,790 1,888 1,790 1,830 2,400
2021/08/16 1,799 1,799 1,788 1,796 1,000
2021/08/13 1,787 1,800 1,768 1,786 2,200
2021/08/12 1,740 1,785 1,740 1,758 1,400
2021/08/11 1,729 1,757 1,729 1,757 3,200
2021/08/10 1,736 1,738 1,721 1,721 2,500
2021/08/06 1,750 1,777 1,740 1,742 3,000
2021/08/05 1,770 1,770 1,750 1,750 2,100
2021/08/04 1,750 1,771 1,750 1,771 500
2021/08/03 1,767 1,780 1,753 1,753 3,000
2021/08/02 1,780 1,780 1,771 1,771 900
2021/07/30 1,781 1,809 1,765 1,780 11,300
2021/07/29 1,790 1,800 1,781 1,781 1,900
2021/07/28 1,780 1,799 1,780 1,799 800
2021/07/27 1,793 1,800 1,778 1,782 1,700
2021/07/26 1,810 1,810 1,796 1,796 5,100
2021/07/21 1,830 1,830 1,795 1,806 10,700
2021/07/20 1,803 1,814 1,800 1,802 1,700
2021/07/19 1,803 1,803 1,803 1,803 200
2021/07/16 1,811 1,829 1,803 1,803 1,500
2021/07/15 1,810 1,829 1,810 1,811 2,700
2021/07/14 1,815 1,815 1,815 1,815 200
2021/07/13 1,814 1,830 1,806 1,806 2,200
2021/07/12 1,814 1,828 1,801 1,828 2,000
2021/07/09 1,812 1,814 1,801 1,801 1,400
2021/07/08 1,825 1,825 1,801 1,801 1,100
2021/07/07 1,802 1,830 1,802 1,830 2,400
2021/07/06 1,805 1,807 1,805 1,807 500
2021/07/05 1,815 1,815 1,805 1,805 2,100
2021/07/02 1,815 1,828 1,805 1,828 800
2021/07/01 1,810 1,830 1,805 1,815 3,000
2021/06/30 1,810 1,830 1,801 1,830 11,600
2021/06/29 1,810 1,827 1,810 1,810 2,400
2021/06/28 1,816 1,816 1,816 1,816 400
2021/06/25 1,820 1,820 1,810 1,819 600
2021/06/24 1,800 1,830 1,800 1,830 9,200
2021/06/23 1,800 1,828 1,800 1,828 2,400
2021/06/22 1,819 1,819 1,780 1,799 1,100
2021/06/21 1,830 1,830 1,829 1,829 10,000
2021/06/18 1,805 1,805 1,805 1,805 100
2021/06/17 1,820 1,820 1,800 1,805 900
2021/06/16 1,832 1,835 1,820 1,820 500
2021/06/15 1,821 1,830 1,802 1,802 500
2021/06/14 1,792 1,830 1,790 1,819 2,100
2021/05/28 1,860 1,866 1,820 1,866 500
2021/05/27 1,830 1,868 1,830 1,868 200
2021/05/24 1,887 1,887 1,830 1,830 700
2021/05/21 1,830 1,848 1,830 1,848 8,300
2021/05/20 1,791 1,800 1,791 1,800 600
2021/05/17 1,829 1,829 1,801 1,801 500
2021/05/14 1,829 1,829 1,828 1,829 600
2021/05/13 1,830 1,830 1,830 1,830 100
2021/05/11 1,830 1,850 1,830 1,850 400
2021/05/10 1,810 1,813 1,810 1,812 800
2021/05/07 1,850 1,850 1,850 1,850 500
2021/05/06 1,810 1,830 1,809 1,830 2,000
2021/04/30 1,830 1,831 1,830 1,831 200
2021/04/28 1,830 1,830 1,830 1,830 9,200
2021/04/27 1,830 1,830 1,830 1,830 100
2021/04/26 1,870 1,870 1,830 1,830 200
2021/04/23 1,883 1,883 1,883 1,883 600
2021/04/22 1,870 1,870 1,830 1,864 500
2021/04/21 1,831 1,860 1,829 1,860 600
2021/04/19 1,830 1,830 1,830 1,830 100
2021/04/16 1,830 1,830 1,830 1,830 400
2021/04/15 1,831 1,831 1,831 1,831 300
2021/04/14 1,845 1,845 1,813 1,813 200
2021/04/12 1,847 1,847 1,847 1,847 100
2021/04/07 1,832 1,850 1,832 1,850 26,500
2021/04/02 1,810 1,850 1,810 1,850 200
2021/04/01 1,806 1,806 1,806 1,806 100
2021/03/31 1,802 1,802 1,802 1,802 100
2021/03/30 1,838 1,838 1,802 1,802 7,700
2021/03/26 1,860 1,900 1,860 1,898 300
2021/03/25 1,873 1,873 1,837 1,837 300
2021/03/24 1,911 1,911 1,883 1,883 500
2021/03/23 1,911 1,911 1,911 1,911 800
2021/03/22 1,919 1,920 1,919 1,920 200
2021/03/19 1,920 1,920 1,920 1,920 400
2021/03/18 1,900 1,900 1,885 1,885 200
2021/03/17 1,883 1,883 1,883 1,883 300
2021/03/16 1,909 1,909 1,909 1,909 200
2021/03/15 1,885 1,892 1,885 1,892 500
2021/03/12 1,859 1,892 1,859 1,892 300
2021/03/11 1,856 1,856 1,856 1,856 100
2021/03/10 1,856 1,856 1,856 1,856 100
2021/03/09 1,856 1,856 1,856 1,856 100
2021/03/08 1,856 1,856 1,856 1,856 100
2021/03/05 1,855 1,855 1,852 1,852 1,000
2021/03/04 1,853 1,876 1,853 1,876 400
2021/03/01 1,830 1,870 1,830 1,870 200
2021/02/26 1,830 1,830 1,830 1,830 200
2021/02/25 1,859 1,859 1,859 1,859 300
2021/02/24 1,859 1,859 1,859 1,859 700
2021/02/22 1,824 1,844 1,824 1,844 300
2021/02/19 1,823 1,830 1,822 1,822 700
2021/02/18 1,816 1,823 1,816 1,823 1,000
2021/02/17 1,813 1,814 1,813 1,814 400
2021/02/16 1,856 1,856 1,830 1,830 500
2021/02/15 1,850 1,850 1,850 1,850 200
2021/02/12 1,869 1,869 1,869 1,869 200
2021/02/10 1,830 1,830 1,830 1,830 100
2021/02/09 1,844 1,844 1,790 1,830 2,900
2021/02/08 1,838 1,878 1,838 1,844 600
2021/02/05 1,834 1,884 1,834 1,838 1,100
2021/02/04 1,830 1,859 1,830 1,859 400
2021/02/03 1,830 1,830 1,830 1,830 200
2021/02/02 1,831 1,831 1,831 1,831 100
2021/02/01 1,830 1,850 1,830 1,831 500
2021/01/29 1,830 1,830 1,830 1,830 100
2021/01/28 1,806 1,830 1,806 1,830 1,700
2021/01/25 1,844 1,844 1,844 1,844 600
2021/01/22 1,830 1,846 1,830 1,846 600
2021/01/21 1,811 1,831 1,811 1,830 500
2021/01/20 1,810 1,830 1,810 1,830 300
2021/01/19 1,808 1,808 1,808 1,808 100
2021/01/18 1,830 1,830 1,830 1,830 400
2021/01/15 1,845 1,847 1,845 1,847 300
2021/01/14 1,814 1,845 1,814 1,845 300
2021/01/13 1,808 1,814 1,808 1,814 200
2021/01/12 1,830 1,830 1,821 1,821 200
2021/01/08 1,810 1,830 1,810 1,830 400
2021/01/07 1,802 1,822 1,802 1,806 600
2021/01/06 1,806 1,830 1,800 1,801 700
2021/01/05 1,801 1,805 1,801 1,805 200
2021/01/04 1,812 1,830 1,812 1,830 400

このページの先頭へ