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
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
2023/06/23 1,519 1,519 1,502 1,502 1,500
2023/06/22 1,475 1,510 1,475 1,510 1,400
2023/06/21 1,450 1,490 1,450 1,473 16,200
2023/06/20 1,484 1,484 1,455 1,455 1,700
2023/06/19 1,452 1,452 1,445 1,446 700
2023/06/16 1,471 1,531 1,460 1,461 2,100
2023/06/15 1,457 1,457 1,436 1,441 1,400
2023/06/14 1,447 1,448 1,432 1,437 2,800
2023/06/13 1,486 1,486 1,457 1,457 1,800
2023/06/12 1,486 1,486 1,479 1,485 800
2023/06/09 1,487 1,500 1,487 1,490 400
2023/06/08 1,485 1,485 1,485 1,485 100
2023/06/07 1,500 1,500 1,483 1,483 200
2023/06/06 1,500 1,510 1,490 1,495 2,100
2023/06/05 1,466 1,499 1,466 1,485 4,600
2023/06/02 1,450 1,481 1,450 1,465 500
2023/05/31 1,455 1,467 1,455 1,467 9,800
2023/05/30 1,458 1,467 1,457 1,467 600
2023/05/29 1,459 1,471 1,451 1,454 2,500
2023/05/26 1,473 1,475 1,450 1,450 2,500
2023/05/25 1,477 1,480 1,475 1,475 1,300
2023/05/24 1,473 1,505 1,451 1,474 3,100
2023/05/23 1,530 1,530 1,462 1,468 7,000
2023/05/22 1,532 1,570 1,510 1,511 21,400
2023/05/19 1,504 1,509 1,495 1,509 3,300
2023/05/18 1,500 1,507 1,500 1,507 1,500
2023/05/17 1,481 1,511 1,481 1,492 1,800
2023/05/16 1,541 1,541 1,477 1,477 13,200
2023/05/15 1,596 1,611 1,571 1,581 4,200
2023/05/12 1,580 1,629 1,580 1,586 13,700
2023/05/11 1,606 1,606 1,568 1,580 1,300
2023/05/10 1,595 1,601 1,572 1,595 3,500
2023/05/09 1,600 1,615 1,600 1,601 4,300
2023/05/08 1,611 1,750 1,570 1,595 12,500
2023/05/02 1,587 1,612 1,570 1,580 3,900
2023/05/01 1,620 1,620 1,587 1,590 800
2023/04/28 1,624 1,624 1,582 1,612 2,400
2023/04/27 1,620 1,627 1,610 1,627 800
2023/04/26 1,624 1,660 1,617 1,620 1,100
2023/04/25 1,639 1,667 1,636 1,664 700
2023/04/24 1,679 1,679 1,639 1,648 2,300
2023/04/21 1,654 1,700 1,650 1,687 10,700
2023/04/20 1,606 1,654 1,604 1,650 5,500
2023/04/19 1,601 1,622 1,592 1,605 4,100
2023/04/18 1,594 1,616 1,594 1,599 3,800
2023/04/17 1,583 1,619 1,541 1,614 10,100
2023/04/14 1,610 1,619 1,521 1,614 17,600
2023/04/13 1,635 1,635 1,531 1,590 21,400
2023/04/12 1,593 1,755 1,593 1,614 42,400
2023/04/11 1,636 1,694 1,546 1,570 58,400
2023/04/10 1,960 2,080 1,606 1,625 244,300
2023/04/07 1,404 1,680 1,381 1,680 45,600
2023/04/06 1,470 1,513 1,370 1,380 3,000
2023/04/04 1,350 1,350 1,350 1,350 1,600
2023/03/30 1,340 1,340 1,340 1,340 10,800
2023/03/29 1,380 1,380 1,380 1,380 100
2023/03/23 1,399 1,399 1,369 1,369 800
2023/03/22 1,335 1,395 1,335 1,395 400
2023/03/20 1,367 1,367 1,335 1,335 500
2023/03/17 1,369 1,370 1,369 1,370 500
2023/03/16 1,369 1,370 1,369 1,370 1,000
2023/03/15 1,390 1,390 1,370 1,370 900
2023/03/14 1,390 1,390 1,370 1,370 900
2023/03/13 1,399 1,400 1,399 1,400 500
2023/03/09 1,400 1,400 1,400 1,400 100
2023/03/08 1,379 1,379 1,378 1,378 200
2023/03/06 1,400 1,400 1,400 1,400 300
2023/03/03 1,400 1,400 1,400 1,400 700
2023/03/02 1,382 1,382 1,382 1,382 100
2023/02/27 1,362 1,364 1,362 1,364 1,200
2023/02/24 1,361 1,362 1,361 1,362 900
2023/02/22 1,349 1,351 1,349 1,351 300
2023/02/21 1,359 1,359 1,349 1,349 400
2023/02/20 1,339 1,339 1,339 1,339 100
2023/02/17 1,339 1,339 1,339 1,339 600
2023/02/16 1,343 1,343 1,339 1,340 700
2023/02/15 1,327 1,329 1,327 1,329 400
2023/02/13 1,326 1,326 1,326 1,326 100
2023/02/10 1,315 1,326 1,312 1,326 800
2023/02/09 1,311 1,311 1,311 1,311 100
2023/02/08 1,321 1,321 1,321 1,321 200
2023/02/07 1,304 1,304 1,303 1,303 200
2023/02/06 1,303 1,320 1,303 1,320 500
2023/02/02 1,303 1,303 1,303 1,303 300
2023/02/01 1,301 1,301 1,301 1,301 200
2023/01/31 1,336 1,336 1,295 1,295 700
2023/01/30 1,318 1,336 1,258 1,336 2,500
2023/01/27 1,340 1,340 1,321 1,321 1,300
2023/01/26 1,330 1,390 1,315 1,340 2,100
2023/01/25 1,341 1,350 1,330 1,330 7,500
2023/01/24 1,370 1,370 1,340 1,343 1,200
2023/01/23 1,352 1,369 1,352 1,369 6,500
2023/01/20 1,362 1,362 1,352 1,352 200
2023/01/18 1,345 1,345 1,330 1,330 1,700
2023/01/17 1,350 1,350 1,340 1,340 1,200
2023/01/16 1,394 1,394 1,370 1,370 600
2023/01/13 1,395 1,395 1,395 1,395 500
2023/01/05 1,397 1,397 1,397 1,397 100
2023/01/04 1,376 1,376 1,376 1,376 100

このページの先頭へ