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
2018/12/28 2,250 2,300 2,200 2,290 2,200
2018/12/27 2,023 2,250 2,023 2,250 1,700
2018/12/26 1,998 2,123 1,997 2,123 4,000
2018/12/25 1,948 1,948 1,940 1,947 800
2018/12/21 1,858 1,978 1,858 1,950 1,500
2018/12/20 1,978 1,978 1,938 1,938 800
2018/12/19 1,960 1,980 1,920 1,979 1,200
2018/12/18 1,935 1,935 1,880 1,880 400
2018/12/17 1,974 1,974 1,935 1,935 200
2018/12/14 1,975 1,975 1,975 1,975 100
2018/12/13 1,975 1,975 1,975 1,975 100
2018/12/12 1,977 1,977 1,977 1,977 100
2018/12/11 1,978 1,978 1,978 1,978 200
2018/12/10 1,978 1,978 1,978 1,978 100
2018/12/07 1,978 1,978 1,978 1,978 100
2018/12/06 1,978 1,978 1,978 1,978 100
2018/12/05 1,978 1,978 1,978 1,978 300
2018/12/04 1,980 1,980 1,980 1,980 100
2018/12/03 1,980 1,980 1,980 1,980 100
2018/11/30 1,980 1,980 1,980 1,980 100
2018/11/26 1,946 1,946 1,907 1,907 200
2018/11/22 1,906 1,906 1,906 1,906 100
2018/11/21 1,906 1,906 1,898 1,906 300
2018/11/20 1,999 1,999 1,906 1,906 1,100
2018/11/19 1,950 1,960 1,950 1,960 300
2018/11/16 1,951 1,951 1,950 1,950 200
2018/11/15 1,950 1,950 1,950 1,950 200
2018/11/14 1,950 1,950 1,950 1,950 100
2018/11/13 1,950 1,950 1,950 1,950 100
2018/11/12 1,950 1,950 1,950 1,950 100
2018/11/09 1,950 1,950 1,950 1,950 100
2018/11/08 1,984 1,988 1,950 1,950 2,300
2018/11/07 1,983 1,983 1,983 1,983 200
2018/11/06 1,984 1,984 1,984 1,984 100
2018/11/05 1,984 1,984 1,984 1,984 500
2018/11/02 1,984 1,984 1,977 1,984 500
2018/11/01 1,984 1,984 1,984 1,984 200
2018/10/31 1,988 1,988 1,984 1,984 600
2018/10/30 1,980 1,988 1,960 1,988 300
2018/10/29 2,007 2,007 1,977 1,980 600
2018/10/26 2,000 2,000 2,000 2,000 100
2018/10/25 2,000 2,000 2,000 2,000 100
2018/10/24 2,000 2,000 2,000 2,000 400
2018/10/23 2,000 2,000 2,000 2,000 200
2018/10/22 2,003 2,003 2,000 2,000 600
2018/10/19 2,000 2,004 2,000 2,003 700
2018/10/18 2,029 2,029 1,979 2,000 600
2018/10/17 2,031 2,031 2,013 2,029 400
2018/10/16 2,023 2,023 2,022 2,022 300
2018/10/15 2,022 2,022 2,022 2,022 100
2018/10/12 2,000 2,000 1,986 1,986 700
2018/10/11 1,990 2,000 1,956 2,000 1,000
2018/10/10 2,010 2,022 1,998 1,998 1,100
2018/10/09 2,039 2,039 2,002 2,002 200
2018/10/05 2,039 2,039 2,039 2,039 200
2018/10/04 2,021 2,022 2,012 2,012 700
2018/10/03 2,080 2,080 2,011 2,011 500
2018/10/02 2,114 2,114 2,080 2,080 300
2018/10/01 2,109 2,109 2,080 2,080 900
2018/09/28 2,190 2,190 2,121 2,121 1,300
2018/09/27 2,135 2,190 2,135 2,190 300
2018/09/26 2,105 2,139 2,105 2,135 1,200
2018/09/25 2,199 2,199 2,155 2,155 2,100
2018/09/20 2,188 2,188 2,155 2,155 800
2018/09/19 2,230 2,230 2,172 2,188 1,700
2018/09/18 2,201 2,230 2,150 2,230 4,300
2018/09/14 2,231 2,231 2,201 2,201 900
2018/09/13 2,220 2,250 2,210 2,250 1,200
2018/09/12 2,200 2,200 2,200 2,200 300
2018/09/11 2,200 2,200 2,200 2,200 600
2018/09/10 2,200 2,200 2,199 2,200 1,100
2018/09/07 2,240 2,240 2,207 2,207 6,500
2018/09/06 2,240 2,240 2,230 2,230 1,600
2018/09/05 2,254 2,265 2,254 2,265 200
2018/09/04 2,210 2,210 2,210 2,210 100
2018/09/03 2,233 2,233 2,210 2,210 400
2018/08/31 2,210 2,210 2,201 2,210 1,000
2018/08/30 2,225 2,225 2,210 2,210 1,300
2018/08/29 2,110 2,225 2,100 2,225 2,500
2018/08/28 2,120 2,120 2,120 2,120 200
2018/08/27 2,120 2,173 2,120 2,121 2,800
2018/08/24 2,125 2,126 2,120 2,120 1,300
2018/08/23 2,123 2,123 2,120 2,120 3,400
2018/08/22 2,123 2,123 2,113 2,113 1,300
2018/08/21 2,123 2,123 2,113 2,113 1,200
2018/08/20 2,165 2,165 2,100 2,123 2,000
2018/08/17 2,120 2,123 2,120 2,123 600
2018/08/16 2,041 2,131 2,041 2,131 300
2018/08/15 2,030 2,141 2,030 2,141 200
2018/08/14 2,080 2,080 2,080 2,080 100
2018/08/13 2,180 2,180 2,080 2,080 300
2018/08/10 2,180 2,180 2,180 2,180 100
2018/08/09 2,180 2,180 2,180 2,180 200
2018/08/07 2,260 2,260 2,230 2,230 200
2018/08/06 2,258 2,258 2,248 2,248 300
2018/08/03 2,248 2,248 2,248 2,248 100
2018/08/02 2,248 2,248 2,248 2,248 100
2018/08/01 2,254 2,254 2,248 2,248 200
2018/07/31 2,112 2,250 2,072 2,248 2,500
2018/07/30 2,132 2,132 2,082 2,109 300
2018/07/27 2,130 2,230 2,082 2,132 900
2018/07/26 2,250 2,250 2,080 2,130 800
2018/07/25 2,190 2,249 2,149 2,149 1,400
2018/07/24 2,198 2,198 2,198 2,198 100
2018/07/23 2,162 2,199 2,162 2,198 300
2018/07/20 2,212 2,212 2,162 2,162 3,600
2018/07/19 2,120 2,169 2,120 2,169 600
2018/07/17 2,037 2,056 2,037 2,056 300
2018/07/12 2,030 2,035 2,030 2,035 300
2018/07/11 2,023 2,030 1,973 2,030 300
2018/07/10 2,025 2,025 2,023 2,023 600
2018/07/05 2,045 2,045 2,023 2,023 1,600
2018/07/04 2,061 2,070 2,011 2,023 1,000
2018/07/02 2,124 2,124 2,124 2,124 100
2018/06/29 2,060 2,124 2,060 2,124 300
2018/06/28 2,022 2,060 2,021 2,060 700
2018/06/27 2,044 2,044 2,043 2,043 200
2018/06/26 2,060 2,060 2,043 2,043 300
2018/06/22 2,061 2,111 2,061 2,107 400
2018/06/21 2,048 2,061 2,048 2,061 400
2018/06/20 2,125 2,125 2,110 2,110 600
2018/06/18 2,084 2,084 2,084 2,084 100
2018/06/15 2,118 2,118 2,112 2,112 300
2018/06/14 2,110 2,110 2,110 2,110 100
2018/06/05 2,110 2,110 2,110 2,110 200
2018/06/01 2,079 2,079 2,070 2,070 400
2018/05/31 2,050 2,100 2,050 2,100 400
2018/05/30 1,999 2,000 1,971 2,000 2,000
2018/05/29 1,981 1,981 1,950 1,960 1,200
2018/05/28 2,021 2,021 1,980 1,980 300
2018/05/25 2,021 2,021 2,021 2,021 200
2018/05/24 2,150 2,150 2,021 2,021 500
2018/05/23 2,059 2,059 2,059 2,059 100
2018/05/22 2,059 2,059 2,059 2,059 100
2018/05/21 2,059 2,059 2,059 2,059 500
2018/05/18 2,059 2,059 2,059 2,059 200
2018/05/16 2,050 2,050 2,011 2,011 300
2018/05/15 2,057 2,058 2,000 2,050 500
2018/05/14 2,054 2,058 2,037 2,050 800
2018/05/11 2,058 2,058 2,058 2,058 100
2018/05/08 2,041 2,058 2,019 2,058 700
2018/05/07 2,091 2,091 2,091 2,091 200
2018/05/02 2,067 2,067 2,067 2,067 100
2018/05/01 2,066 2,067 2,066 2,067 200
2018/04/27 2,046 2,067 2,046 2,067 600
2018/04/26 2,046 2,046 2,046 2,046 200
2018/04/25 2,081 2,127 2,045 2,045 500
2018/04/24 2,028 2,031 2,028 2,031 300
2018/04/23 2,078 2,078 2,078 2,078 400
2018/04/20 2,025 2,146 2,025 2,078 1,300
2018/04/19 1,986 1,986 1,986 1,986 100
2018/04/18 1,990 2,030 1,990 2,019 2,200
2018/04/17 1,941 1,980 1,941 1,960 2,600
2018/04/13 1,960 1,960 1,960 1,960 100
2018/04/12 1,961 1,961 1,961 1,961 200
2018/04/11 1,987 1,987 1,987 1,987 700
2018/04/10 1,983 1,987 1,970 1,987 500
2018/04/09 2,002 2,002 1,952 1,952 1,500
2018/04/06 2,001 2,043 2,001 2,043 1,200
2018/04/05 2,002 2,008 2,000 2,008 1,100
2018/04/03 1,986 2,034 1,986 2,034 1,300
2018/04/02 2,037 2,037 2,005 2,036 300
2018/03/30 2,038 2,038 2,038 2,038 100
2018/03/29 2,038 2,038 2,038 2,038 100
2018/03/28 2,038 2,038 2,038 2,038 100
2018/03/27 2,039 2,039 2,026 2,038 400
2018/03/26 2,039 2,039 2,039 2,039 200
2018/03/23 2,040 2,040 2,039 2,039 200
2018/03/22 2,040 2,040 2,018 2,040 300
2018/03/20 2,080 2,080 2,080 2,080 600
2018/03/19 2,071 2,099 2,022 2,084 800
2018/03/16 2,185 2,285 2,061 2,170 2,000
2018/03/15 2,035 2,035 2,035 2,035 700
2018/03/14 2,034 2,034 2,034 2,034 300
2018/03/13 2,026 2,035 2,026 2,035 200
2018/03/12 2,023 2,026 1,986 2,026 300
2018/03/09 2,016 2,016 1,983 1,983 200
2018/03/08 2,025 2,027 2,016 2,016 400
2018/03/07 2,023 2,025 1,945 2,025 900
2018/03/05 2,035 2,035 2,023 2,023 600
2018/03/01 2,060 2,060 2,060 2,060 1,100
2018/02/28 2,069 2,069 2,069 2,069 100
2018/02/27 2,086 2,086 2,069 2,069 400
2018/02/26 2,065 2,065 2,065 2,065 100
2018/02/22 2,064 2,085 2,064 2,085 300
2018/02/21 2,065 2,065 2,064 2,064 200
2018/02/20 2,115 2,115 2,065 2,065 1,500
2018/02/19 2,096 2,105 2,095 2,105 1,100
2018/02/16 2,115 2,115 2,055 2,055 1,100
2018/02/15 2,167 2,167 2,116 2,162 1,200
2018/02/14 2,167 2,167 2,167 2,167 400
2018/02/13 2,167 2,167 2,167 2,167 300
2018/02/09 2,141 2,167 2,140 2,167 1,000
2018/02/08 2,170 2,176 2,160 2,176 1,100
2018/02/07 2,175 2,176 2,175 2,176 1,500
2018/02/06 2,182 2,182 2,175 2,175 1,200
2018/02/05 2,249 2,249 2,215 2,249 500
2018/02/02 2,206 2,206 2,205 2,205 300
2018/02/01 2,290 2,290 2,240 2,240 800
2018/01/31 2,320 2,338 2,256 2,290 3,600
2018/01/30 2,303 2,326 2,257 2,324 2,200
2018/01/29 2,335 2,335 2,302 2,303 700
2018/01/26 2,261 2,283 2,261 2,267 500
2018/01/25 2,284 2,374 2,256 2,260 3,600
2018/01/24 2,209 2,255 2,209 2,254 2,400
2018/01/23 2,187 2,187 2,187 2,187 100
2018/01/22 2,181 2,250 2,181 2,182 1,500
2018/01/19 2,160 2,161 2,160 2,160 500
2018/01/18 2,158 2,158 2,157 2,157 500
2018/01/16 2,157 2,157 2,157 2,157 100
2018/01/15 2,141 2,170 2,141 2,155 2,900
2018/01/12 2,150 2,150 2,150 2,150 500
2018/01/11 2,150 2,150 2,150 2,150 500
2018/01/10 2,153 2,153 2,152 2,152 400
2018/01/09 2,159 2,160 2,159 2,160 500
2018/01/05 2,153 2,153 2,151 2,151 600
2018/01/04 2,167 2,168 2,167 2,168 200

このページの先頭へ