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
2025/06/13 3,225 3,225 3,050 3,080 3,300
2025/06/12 3,175 3,245 3,155 3,225 3,700
2025/06/11 3,275 3,275 3,085 3,175 9,900
2025/06/10 3,035 3,250 3,035 3,245 12,500
2025/06/09 3,170 3,245 2,970 3,005 8,000
2025/06/06 2,930 3,100 2,913 3,100 10,200
2025/06/05 2,899 2,927 2,810 2,918 2,900
2025/06/04 2,824 2,899 2,794 2,899 2,900
2025/06/03 2,886 2,887 2,743 2,790 3,300
2025/06/02 2,880 2,880 2,822 2,874 3,500
2025/05/30 2,764 2,918 2,764 2,884 7,600
2025/05/29 2,800 2,800 2,750 2,753 300
2025/05/28 2,778 2,800 2,702 2,800 4,200
2025/05/27 2,735 2,765 2,711 2,765 2,500
2025/05/26 2,677 2,739 2,661 2,710 2,500
2025/05/23 2,647 2,659 2,571 2,659 2,800
2025/05/22 2,629 2,635 2,579 2,635 600
2025/05/21 2,501 2,637 2,501 2,632 2,900
2025/05/20 2,512 2,562 2,483 2,501 1,500
2025/05/19 2,605 2,605 2,505 2,507 1,800
2025/05/16 2,659 2,688 2,505 2,605 4,200
2025/05/15 2,552 2,640 2,552 2,630 4,300
2025/05/14 2,507 2,571 2,500 2,571 5,100
2025/05/13 2,540 2,552 2,489 2,534 6,400
2025/05/12 2,489 2,589 2,489 2,589 4,600
2025/05/09 2,514 2,539 2,509 2,539 1,500
2025/05/08 2,518 2,518 2,500 2,506 500
2025/05/07 2,485 2,526 2,431 2,518 3,300
2025/05/02 2,500 2,529 2,475 2,479 3,300
2025/05/01 2,358 2,488 2,322 2,461 13,900
2025/04/30 2,348 2,420 2,347 2,358 3,200
2025/04/28 2,390 2,417 2,312 2,322 6,600
2025/04/25 2,329 2,340 2,266 2,340 3,400
2025/04/24 2,337 2,339 2,322 2,323 1,500
2025/04/23 2,335 2,335 2,324 2,324 1,500
2025/04/22 2,235 2,294 2,235 2,292 1,500
2025/04/21 2,296 2,296 2,242 2,245 1,700
2025/04/18 2,272 2,281 2,272 2,281 500
2025/04/17 2,241 2,258 2,208 2,257 2,900
2025/04/16 2,198 2,201 2,197 2,201 1,100
2025/04/15 2,134 2,192 2,134 2,192 3,300
2025/04/14 2,075 2,112 2,062 2,074 1,500
2025/04/11 2,052 2,099 2,000 2,099 5,700
2025/04/10 2,100 2,165 2,100 2,101 2,400
2025/04/09 2,009 2,027 2,001 2,027 3,900
2025/04/08 2,080 2,170 2,069 2,109 10,100
2025/04/07 1,999 2,090 1,998 2,070 4,600
2025/04/04 2,201 2,203 2,102 2,200 20,400
2025/04/03 2,256 2,269 2,241 2,241 1,700
2025/04/02 2,313 2,313 2,289 2,304 400
2025/04/01 2,370 2,370 2,353 2,360 400
2025/03/31 2,295 2,345 2,235 2,320 15,600
2025/03/28 2,322 2,345 2,322 2,345 300
2025/03/27 2,380 2,380 2,380 2,380 200
2025/03/26 2,384 2,395 2,382 2,383 400
2025/03/25 2,421 2,434 2,421 2,434 300
2025/03/24 2,440 2,440 2,397 2,429 2,000
2025/03/21 2,410 2,449 2,410 2,444 1,400
2025/03/19 2,409 2,409 2,380 2,409 1,200
2025/03/18 2,312 2,435 2,312 2,414 2,600
2025/03/17 2,321 2,339 2,251 2,312 3,200
2025/03/14 2,321 2,321 2,271 2,271 500
2025/03/13 2,291 2,291 2,277 2,277 300
2025/03/12 2,241 2,241 2,241 2,241 100
2025/03/11 2,263 2,263 2,238 2,260 800
2025/03/10 2,263 2,263 2,263 2,263 100
2025/03/07 2,263 2,263 2,263 2,263 300
2025/03/06 2,284 2,310 2,284 2,300 600
2025/03/05 2,236 2,291 2,236 2,272 600
2025/03/04 2,308 2,308 2,230 2,231 2,200
2025/03/03 2,291 2,291 2,291 2,291 100
2025/02/28 2,231 2,241 2,230 2,241 400
2025/02/27 2,238 2,246 2,238 2,241 800
2025/02/26 2,245 2,250 2,240 2,240 1,300
2025/02/25 2,299 2,299 2,242 2,243 2,400
2025/02/21 2,309 2,314 2,300 2,300 500
2025/02/20 2,314 2,314 2,314 2,314 100
2025/02/19 2,319 2,319 2,315 2,315 400
2025/02/18 2,282 2,319 2,282 2,319 300
2025/02/17 2,303 2,344 2,301 2,302 1,900
2025/02/14 2,309 2,309 2,220 2,286 2,900
2025/02/13 2,268 2,296 2,268 2,291 1,000
2025/02/12 2,270 2,393 2,265 2,279 1,900
2025/02/10 2,240 2,272 2,240 2,272 1,800
2025/02/07 2,255 2,275 2,249 2,275 1,700
2025/02/06 2,272 2,304 2,221 2,241 6,800
2025/02/05 2,371 2,372 2,252 2,281 7,200
2025/02/04 2,425 2,485 2,280 2,381 16,700
2025/02/03 2,599 2,600 2,538 2,600 7,900
2025/01/31 2,638 2,638 2,513 2,620 8,400
2025/01/30 2,494 2,629 2,465 2,589 17,500
2025/01/29 2,303 2,520 2,303 2,418 8,500
2025/01/28 2,251 2,253 2,251 2,253 300
2025/01/27 2,268 2,268 2,236 2,251 1,800
2025/01/24 2,231 2,277 2,231 2,268 600
2025/01/23 2,250 2,250 2,240 2,241 1,700
2025/01/22 2,249 2,249 2,249 2,249 300
2025/01/21 2,213 2,238 2,213 2,238 300
2025/01/20 2,213 2,230 2,208 2,213 1,100
2025/01/17 2,200 2,201 2,199 2,200 1,400
2025/01/16 2,202 2,208 2,199 2,200 2,200
2025/01/15 2,202 2,209 2,189 2,202 2,700
2025/01/14 2,202 2,203 2,199 2,202 1,500
2025/01/10 2,217 2,217 2,200 2,202 1,000
2025/01/09 2,217 2,217 2,217 2,217 400
2025/01/08 2,219 2,250 2,219 2,224 1,100
2025/01/07 2,242 2,242 2,215 2,215 500
2025/01/06 2,191 2,250 2,186 2,242 1,700

このページの先頭へ