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
2019/12/30 1,778 1,778 1,758 1,776 300
2019/12/27 1,778 1,778 1,778 1,778 100
2019/12/26 1,778 1,778 1,778 1,778 100
2019/12/25 1,778 1,778 1,778 1,778 500
2019/12/24 1,804 1,804 1,749 1,778 2,500
2019/12/23 1,800 1,802 1,800 1,802 400
2019/12/20 1,870 1,870 1,800 1,800 900
2019/12/19 1,868 1,868 1,868 1,868 100
2019/12/18 1,805 1,848 1,805 1,848 700
2019/12/17 1,800 1,800 1,800 1,800 100
2019/12/13 1,800 1,800 1,800 1,800 100
2019/12/05 1,804 1,805 1,804 1,805 600
2019/12/04 1,780 1,804 1,780 1,804 300
2019/12/02 1,820 1,820 1,820 1,820 100
2019/11/25 1,780 1,780 1,780 1,780 100
2019/11/22 1,780 1,780 1,780 1,780 100
2019/11/20 1,795 1,795 1,780 1,780 700
2019/11/19 1,775 1,789 1,775 1,780 300
2019/11/18 1,755 1,755 1,751 1,751 300
2019/11/15 1,739 1,739 1,739 1,739 100
2019/11/14 1,739 1,739 1,739 1,739 100
2019/11/13 1,739 1,739 1,739 1,739 100
2019/11/12 1,747 1,758 1,739 1,739 700
2019/11/11 1,748 1,748 1,730 1,730 300
2019/11/08 1,733 1,748 1,733 1,748 1,200
2019/11/07 1,733 1,733 1,733 1,733 100
2019/11/06 1,719 1,733 1,701 1,733 600
2019/11/05 1,751 1,751 1,751 1,751 200
2019/11/01 1,746 1,747 1,746 1,747 200
2019/10/30 1,740 1,740 1,711 1,711 300
2019/10/29 1,740 1,740 1,740 1,740 100
2019/10/28 1,746 1,746 1,740 1,740 200
2019/10/25 1,768 1,768 1,746 1,746 600
2019/10/24 1,769 1,771 1,769 1,769 2,000
2019/10/23 1,761 1,774 1,743 1,744 900
2019/10/21 1,827 1,827 1,732 1,761 2,200
2019/10/18 1,850 1,850 1,827 1,827 400
2019/10/17 1,830 1,830 1,830 1,830 400
2019/10/15 1,837 1,837 1,822 1,822 300
2019/10/10 1,877 1,877 1,877 1,877 600
2019/10/07 1,851 1,851 1,850 1,850 400
2019/10/04 1,889 1,890 1,889 1,890 200
2019/10/02 1,890 1,890 1,890 1,890 100
2019/09/27 1,890 1,890 1,890 1,890 100
2019/09/26 1,890 1,910 1,890 1,910 200
2019/09/25 1,890 1,890 1,890 1,890 100
2019/09/20 1,902 1,910 1,884 1,910 800
2019/09/19 1,877 1,898 1,877 1,898 400
2019/09/18 1,870 1,870 1,870 1,870 100
2019/09/12 1,864 1,899 1,864 1,899 200
2019/09/11 1,890 1,890 1,890 1,890 100
2019/09/10 1,890 1,890 1,890 1,890 100
2019/09/09 1,926 1,926 1,926 1,926 100
2019/09/05 1,933 1,966 1,933 1,966 300
2019/09/04 1,916 1,916 1,876 1,896 300
2019/09/03 1,939 1,939 1,939 1,939 100
2019/08/30 1,936 1,998 1,936 1,998 300
2019/08/26 1,916 1,916 1,916 1,916 100
2019/08/20 1,931 1,931 1,916 1,916 600
2019/08/19 1,917 1,941 1,915 1,941 700
2019/08/16 1,948 1,948 1,948 1,948 100
2019/08/05 1,948 1,948 1,948 1,948 200
2019/08/01 1,949 1,949 1,949 1,949 100
2019/07/31 1,920 1,949 1,920 1,949 700
2019/07/26 1,930 1,930 1,930 1,930 100
2019/07/25 1,930 1,930 1,930 1,930 100
2019/07/24 1,961 1,961 1,961 1,961 100
2019/07/23 1,961 1,961 1,961 1,961 100
2019/07/22 1,991 2,000 1,991 2,000 4,000
2019/07/19 2,000 2,050 1,971 2,026 1,900
2019/07/18 2,005 2,005 2,000 2,000 400
2019/07/17 2,050 2,050 2,021 2,023 2,100
2019/07/16 1,991 2,000 1,991 2,000 200
2019/07/12 1,979 2,000 1,979 2,000 400
2019/07/11 1,979 1,979 1,979 1,979 200
2019/07/10 1,941 1,941 1,941 1,941 100
2019/07/09 1,980 1,980 1,980 1,980 100
2019/07/08 2,009 2,010 1,980 1,980 300
2019/07/05 2,045 2,045 2,010 2,010 1,200
2019/07/04 2,001 2,005 2,001 2,005 500
2019/07/03 1,971 2,001 1,971 2,001 300
2019/07/02 1,971 1,971 1,971 1,971 200
2019/07/01 2,005 2,005 1,971 1,971 200
2019/06/28 1,990 2,005 1,990 2,005 500
2019/06/27 1,881 1,992 1,846 1,972 3,500
2019/06/26 2,005 2,005 1,875 1,880 1,500
2019/06/24 2,005 2,005 2,005 2,005 500
2019/06/20 1,918 1,978 1,918 1,978 1,100
2019/06/19 1,930 1,930 1,861 1,918 1,400
2019/06/18 1,937 1,937 1,900 1,900 600
2019/06/17 1,937 1,937 1,937 1,937 200
2019/06/14 1,910 1,910 1,900 1,900 200
2019/06/05 1,968 1,968 1,928 1,939 400
2019/06/04 1,930 1,930 1,930 1,930 100
2019/06/03 1,920 1,960 1,920 1,960 300
2019/05/31 1,990 1,990 1,980 1,980 200
2019/05/30 1,910 1,910 1,910 1,910 100
2019/05/23 1,940 1,940 1,940 1,940 100
2019/05/20 2,020 2,020 1,930 1,940 900
2019/05/17 2,020 2,020 1,988 1,988 400
2019/05/15 1,989 1,989 1,989 1,989 100
2019/05/14 1,989 1,989 1,989 1,989 100
2019/05/13 2,050 2,050 2,050 2,050 300
2019/05/10 1,957 2,050 1,957 2,050 400
2019/05/09 2,050 2,050 2,050 2,050 100
2019/05/07 2,061 2,061 2,061 2,061 200
2019/04/26 2,071 2,071 2,021 2,021 300
2019/04/25 2,030 2,030 2,020 2,021 2,200
2019/04/24 1,978 2,100 1,978 2,070 2,400
2019/04/22 1,930 1,930 1,930 1,930 500
2019/04/19 1,941 1,960 1,930 1,930 700
2019/04/18 1,890 1,900 1,890 1,900 300
2019/04/12 1,850 1,850 1,850 1,850 100
2019/04/11 1,850 1,850 1,850 1,850 500
2019/04/09 1,917 1,917 1,890 1,890 400
2019/04/08 2,044 2,044 1,957 1,957 400
2019/04/05 2,004 2,004 2,004 2,004 100
2019/04/02 1,975 1,976 1,935 1,956 500
2019/04/01 2,125 2,199 2,125 2,125 500
2019/03/29 1,870 1,950 1,870 1,950 3,200
2019/03/28 1,948 1,950 1,948 1,950 300
2019/03/26 1,938 1,938 1,938 1,938 100
2019/03/20 2,028 2,028 2,028 2,028 500
2019/03/18 1,949 1,949 1,949 1,949 100
2019/03/12 1,949 1,949 1,949 1,949 100
2019/03/08 1,911 1,911 1,911 1,911 100
2019/03/06 1,911 1,980 1,911 1,979 300
2019/03/05 1,951 1,951 1,951 1,951 200
2019/03/04 1,951 1,951 1,951 1,951 200
2019/03/01 1,951 1,951 1,951 1,951 100
2019/02/28 1,951 1,951 1,951 1,951 100
2019/02/26 1,951 1,951 1,951 1,951 100
2019/02/25 1,913 1,951 1,913 1,951 400
2019/02/22 1,958 1,958 1,918 1,953 300
2019/02/21 1,960 1,960 1,957 1,958 2,300
2019/02/20 1,935 1,958 1,935 1,958 600
2019/02/19 1,980 1,980 1,940 1,960 700
2019/02/18 2,030 2,030 1,980 1,980 600
2019/02/15 2,030 2,030 2,030 2,030 100
2019/02/14 2,072 2,072 2,025 2,025 200
2019/02/05 2,137 2,137 2,137 2,137 200
2019/02/01 2,096 2,096 2,096 2,096 100
2019/01/25 2,096 2,096 2,096 2,096 100
2019/01/21 2,096 2,096 2,096 2,096 500
2019/01/18 2,096 2,096 2,096 2,096 100
2019/01/17 2,075 2,075 2,075 2,075 100
2019/01/16 2,096 2,096 2,096 2,096 100
2019/01/15 2,075 2,075 2,075 2,075 200
2019/01/09 2,076 2,076 2,075 2,075 200
2019/01/07 2,140 2,140 2,140 2,140 300
2019/01/04 2,140 2,140 2,140 2,140 100

このページの先頭へ