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

赤阪鐵工所(6022)の株価時系列情報

赤阪鐵工所(6022)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
2024/04/24 2,127 2,127 2,127 2,127 200
2024/04/23 2,188 2,188 2,121 2,121 700
2024/04/22 2,137 2,160 2,129 2,142 6,800
2024/04/19 2,181 2,200 2,136 2,137 2,800
2024/04/18 2,182 2,230 2,182 2,200 400
2024/04/17 2,251 2,258 2,180 2,258 1,700
2024/04/16 2,316 2,316 2,251 2,251 600
2024/04/15 2,366 2,366 2,366 2,366 200
2024/04/12 2,366 2,366 2,366 2,366 100
2024/04/11 2,329 2,330 2,287 2,316 1,300
2024/04/10 2,460 2,460 2,310 2,330 1,200
2024/04/09 2,260 2,310 2,260 2,310 1,600
2024/04/08 2,352 2,352 2,256 2,273 900
2024/04/05 2,354 2,354 2,250 2,276 1,600
2024/04/03 2,341 2,355 2,341 2,352 500
2024/04/02 2,370 2,370 2,370 2,370 200
2024/04/01 2,510 2,510 2,420 2,420 600
2024/03/29 2,412 2,511 2,412 2,511 1,100
2024/03/28 2,357 2,458 2,357 2,458 1,400
2024/03/27 2,353 2,479 2,353 2,479 700
2024/03/26 2,498 2,498 2,453 2,453 1,700
2024/03/25 2,481 2,540 2,481 2,482 5,600
2024/03/21 2,521 2,566 2,521 2,550 2,300
2024/03/19 2,548 2,580 2,548 2,555 700
2024/03/18 2,580 2,580 2,530 2,550 1,900
2024/03/15 2,530 2,580 2,530 2,580 900
2024/03/14 2,550 2,550 2,450 2,516 1,500
2024/03/13 2,625 2,625 2,600 2,600 200
2024/03/12 2,540 2,668 2,490 2,575 1,800
2024/03/11 2,718 2,718 2,548 2,590 5,400
2024/03/08 2,590 2,748 2,550 2,740 4,100
2024/03/07 2,744 2,764 2,601 2,601 2,400
2024/03/06 2,749 2,749 2,700 2,744 1,500
2024/03/05 2,728 2,758 2,656 2,750 3,700
2024/03/04 2,677 2,700 2,673 2,700 1,200
2024/03/01 2,643 2,718 2,638 2,661 4,100
2024/02/29 2,646 2,660 2,554 2,633 4,200
2024/02/28 2,647 2,647 2,558 2,600 3,500
2024/02/27 2,660 2,660 2,552 2,600 6,100
2024/02/26 2,589 2,660 2,589 2,659 4,800
2024/02/22 2,455 2,550 2,455 2,550 4,400
2024/02/21 2,400 2,459 2,341 2,459 2,500
2024/02/20 2,350 2,449 2,345 2,369 3,900
2024/02/19 2,307 2,350 2,301 2,350 2,800
2024/02/16 2,278 2,307 2,225 2,307 1,000
2024/02/15 2,278 2,279 2,231 2,263 1,500
2024/02/14 2,282 2,282 2,261 2,261 300
2024/02/13 2,288 2,288 2,173 2,251 3,300
2024/02/09 2,233 2,273 2,171 2,253 16,200
2024/02/08 2,428 2,558 2,400 2,545 11,300
2024/02/07 2,394 2,394 2,289 2,379 3,000
2024/02/06 2,361 2,389 2,344 2,344 2,000
2024/02/05 2,336 2,438 2,336 2,411 4,000
2024/02/02 2,296 2,348 2,296 2,348 1,200
2024/02/01 2,410 2,410 2,220 2,281 3,300
2024/01/31 2,350 2,420 2,350 2,410 1,000
2024/01/30 2,370 2,376 2,350 2,350 1,500
2024/01/29 2,368 2,408 2,366 2,385 900
2024/01/26 2,397 2,421 2,361 2,373 2,200
2024/01/25 2,389 2,390 2,382 2,390 500
2024/01/24 2,321 2,396 2,321 2,378 4,400
2024/01/23 2,330 2,335 2,322 2,322 2,200
2024/01/22 2,279 2,329 2,213 2,329 3,600
2024/01/19 2,270 2,270 2,257 2,270 1,300
2024/01/18 2,243 2,269 2,228 2,255 500
2024/01/17 2,254 2,258 2,187 2,220 2,100
2024/01/16 2,251 2,279 2,237 2,260 2,000
2024/01/15 2,215 2,230 2,215 2,230 600
2024/01/12 2,225 2,225 2,177 2,215 400
2024/01/11 2,212 2,259 2,212 2,259 1,000
2024/01/10 2,248 2,251 2,192 2,192 2,800
2024/01/09 2,211 2,317 2,211 2,298 4,900
2024/01/05 2,232 2,232 2,166 2,211 4,200
2024/01/04 2,020 2,149 2,012 2,149 8,800
2023/12/29 1,986 2,009 1,986 2,009 200
2023/12/28 1,985 2,000 1,983 2,000 800
2023/12/27 1,981 1,981 1,981 1,981 200
2023/12/26 2,000 2,034 1,990 2,000 2,800
2023/12/25 1,950 2,039 1,950 2,023 5,500
2023/12/22 1,947 1,975 1,947 1,950 1,300
2023/12/21 1,951 1,989 1,942 1,942 3,700
2023/12/20 1,938 2,030 1,938 1,991 4,400
2023/12/19 1,930 1,930 1,920 1,925 400
2023/12/18 1,990 1,990 1,920 1,935 1,400
2023/12/15 1,983 1,983 1,983 1,983 200
2023/12/14 2,017 2,017 1,968 1,980 1,700
2023/12/13 1,995 2,028 1,995 2,014 700
2023/12/12 2,011 2,011 1,995 1,995 800
2023/12/11 1,992 2,005 1,991 2,005 800
2023/12/08 2,005 2,029 2,005 2,011 900
2023/12/07 2,040 2,040 2,002 2,006 300
2023/12/06 1,991 2,049 1,991 2,049 2,200
2023/12/05 1,983 2,020 1,982 1,990 1,700
2023/12/04 2,000 2,028 1,999 2,001 3,000
2023/12/01 2,012 2,015 1,960 1,960 2,100
2023/11/30 1,952 1,991 1,952 1,972 900
2023/11/29 2,004 2,004 1,954 1,970 1,600
2023/11/28 2,004 2,004 2,004 2,004 200
2023/11/27 1,980 1,998 1,980 1,998 1,100
2023/11/24 2,028 2,028 2,015 2,015 400
2023/11/22 2,016 2,018 2,016 2,018 300
2023/11/21 2,031 2,044 2,027 2,044 300
2023/11/20 2,099 2,100 2,020 2,081 2,200
2023/11/17 2,078 2,118 2,077 2,080 1,900
2023/11/16 1,980 2,028 1,975 2,028 1,300
2023/11/15 1,976 1,981 1,955 1,970 1,500
2023/11/14 1,951 2,006 1,936 1,936 4,800
2023/11/13 1,899 1,950 1,880 1,936 8,900
2023/11/10 1,850 1,922 1,850 1,885 22,100
2023/11/09 2,113 2,211 2,060 2,112 4,400
2023/11/08 2,130 2,143 2,068 2,093 1,900
2023/11/07 2,032 2,130 2,032 2,130 1,800
2023/11/06 2,038 2,090 2,038 2,065 2,100
2023/11/02 1,988 2,015 1,988 2,001 1,600
2023/11/01 1,884 1,964 1,884 1,964 1,100
2023/10/31 1,914 1,937 1,884 1,884 1,500
2023/10/30 1,900 1,930 1,900 1,930 900
2023/10/27 1,890 1,890 1,875 1,890 1,700
2023/10/26 1,850 1,909 1,850 1,900 2,400
2023/10/25 1,865 1,939 1,856 1,860 2,300
2023/10/24 1,920 1,922 1,750 1,825 21,100
2023/10/23 1,980 1,999 1,866 1,920 21,400
2023/10/20 2,018 2,018 2,002 2,011 1,600
2023/10/19 2,023 2,023 1,982 1,982 200
2023/10/18 1,999 2,023 1,999 2,023 800
2023/10/17 2,006 2,020 2,006 2,006 400
2023/10/16 1,971 2,000 1,971 1,984 1,400
2023/10/13 2,021 2,021 1,974 1,974 1,400
2023/10/12 2,002 2,044 2,002 2,022 500
2023/10/11 1,991 2,077 1,991 2,044 1,300
2023/10/10 1,953 2,007 1,953 2,007 1,600
2023/10/06 2,004 2,011 1,986 1,986 3,300
2023/10/05 2,000 2,019 1,962 2,019 4,100
2023/10/04 2,076 2,088 1,949 1,990 11,600
2023/10/03 2,161 2,161 2,125 2,125 900
2023/10/02 2,151 2,168 2,150 2,161 4,200
2023/09/29 2,149 2,161 2,130 2,151 1,500
2023/09/28 2,127 2,160 2,127 2,160 200
2023/09/27 2,157 2,204 2,107 2,159 1,100
2023/09/26 2,219 2,219 2,189 2,189 1,300
2023/09/25 2,187 2,231 2,187 2,201 3,100
2023/09/22 2,152 2,211 2,152 2,184 3,500
2023/09/21 2,172 2,175 2,150 2,175 17,500
2023/09/20 2,201 2,203 2,176 2,196 5,200
2023/09/19 2,200 2,214 2,191 2,211 2,200
2023/09/15 2,226 2,226 2,195 2,200 3,300
2023/09/14 2,233 2,233 2,204 2,206 1,000
2023/09/13 2,196 2,238 2,196 2,220 6,300
2023/09/12 2,222 2,222 2,191 2,199 3,600
2023/09/11 2,223 2,223 2,222 2,222 200
2023/09/08 2,218 2,225 2,201 2,201 1,600
2023/09/07 2,226 2,270 2,205 2,218 5,100
2023/09/06 2,247 2,312 2,210 2,217 9,900
2023/09/05 2,236 2,250 2,225 2,249 2,500
2023/09/04 2,205 2,237 2,205 2,236 2,400
2023/09/01 2,197 2,223 2,190 2,218 12,300
2023/08/31 2,215 2,215 2,194 2,194 1,700
2023/08/30 2,239 2,239 2,205 2,215 3,300
2023/08/29 2,219 2,234 2,212 2,223 900
2023/08/28 2,203 2,220 2,200 2,207 6,400
2023/08/25 2,194 2,239 2,189 2,197 5,200
2023/08/24 2,296 2,296 2,192 2,194 9,800
2023/08/23 2,255 2,299 2,255 2,299 800
2023/08/22 2,231 2,288 2,195 2,288 9,700
2023/08/21 2,245 2,298 2,220 2,231 14,400
2023/08/18 2,312 2,347 2,240 2,243 12,100
2023/08/17 2,438 2,447 2,362 2,362 8,900
2023/08/16 2,415 2,509 2,350 2,497 6,900
2023/08/15 2,255 2,415 2,240 2,415 10,300
2023/08/14 2,180 2,318 2,171 2,296 42,800
2023/08/10 2,648 2,890 2,514 2,619 60,500
2023/08/09 2,357 2,700 2,357 2,564 32,200
2023/08/08 2,376 2,439 2,275 2,356 18,800
2023/08/07 2,351 2,474 2,216 2,474 38,800
2023/08/04 2,117 2,530 2,100 2,390 134,000
2023/08/03 2,137 2,137 2,089 2,096 4,500
2023/08/02 2,056 2,139 2,040 2,137 17,300
2023/08/01 1,982 2,034 1,982 2,034 1,700
2023/07/31 2,002 2,012 1,978 1,978 1,300
2023/07/28 2,010 2,010 1,997 2,010 600
2023/07/27 2,015 2,045 2,007 2,045 1,400
2023/07/26 2,026 2,075 2,026 2,035 1,300
2023/07/25 2,009 2,065 2,009 2,041 1,800
2023/07/24 2,006 2,028 2,002 2,008 1,200
2023/07/21 2,009 2,030 2,000 2,030 2,200
2023/07/20 2,020 2,037 1,997 2,023 5,200
2023/07/19 2,009 2,087 2,001 2,060 6,500
2023/07/18 1,967 2,006 1,967 2,000 2,300
2023/07/14 1,946 1,980 1,946 1,972 1,700
2023/07/13 1,945 1,968 1,945 1,946 800
2023/07/12 1,940 1,950 1,930 1,945 1,400
2023/07/11 1,972 1,972 1,934 1,934 900
2023/07/10 1,965 1,974 1,945 1,945 1,200
2023/07/07 1,926 1,985 1,926 1,975 3,000
2023/07/06 1,970 1,974 1,924 1,931 2,400
2023/07/05 1,945 1,983 1,926 1,980 5,200
2023/07/04 1,920 1,968 1,900 1,907 3,600
2023/07/03 1,920 1,944 1,920 1,935 1,200
2023/06/30 1,887 1,920 1,887 1,920 2,100
2023/06/29 1,882 1,915 1,882 1,886 2,100

このページの先頭へ