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 |