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
2020/12/29 1,307 1,321 1,277 1,301 2,300
2020/12/28 1,275 1,277 1,275 1,277 400
2020/12/25 1,311 1,311 1,275 1,275 600
2020/12/24 1,289 1,289 1,285 1,285 200
2020/12/22 1,287 1,287 1,285 1,285 400
2020/12/21 1,302 1,302 1,290 1,290 900
2020/12/18 1,290 1,302 1,290 1,302 600
2020/12/17 1,307 1,309 1,307 1,309 200
2020/12/15 1,287 1,289 1,285 1,285 400
2020/12/14 1,285 1,285 1,285 1,285 200
2020/12/11 1,301 1,314 1,283 1,283 800
2020/12/10 1,277 1,277 1,277 1,277 100
2020/12/09 1,297 1,297 1,274 1,277 600
2020/12/08 1,317 1,317 1,287 1,297 1,000
2020/12/07 1,317 1,317 1,317 1,317 400
2020/12/04 1,290 1,302 1,290 1,302 1,100
2020/12/03 1,369 1,369 1,271 1,271 3,400
2020/12/02 1,399 1,399 1,369 1,369 1,300
2020/12/01 1,390 1,390 1,384 1,384 300
2020/11/30 1,344 1,344 1,344 1,344 300
2020/11/26 1,358 1,373 1,358 1,373 200
2020/11/24 1,365 1,365 1,365 1,365 200
2020/11/20 1,386 1,386 1,357 1,357 1,700
2020/11/19 1,410 1,411 1,410 1,411 300
2020/11/18 1,381 1,381 1,381 1,381 100
2020/11/16 1,400 1,400 1,366 1,366 600
2020/11/13 1,399 1,400 1,399 1,400 200
2020/11/12 1,382 1,392 1,364 1,392 900
2020/11/11 1,387 1,387 1,357 1,382 600
2020/11/05 1,477 1,477 1,417 1,417 400
2020/11/04 1,415 1,449 1,415 1,449 300
2020/11/02 1,385 1,385 1,385 1,385 100
2020/10/30 1,480 1,480 1,415 1,415 300
2020/10/29 1,510 1,510 1,405 1,480 1,600
2020/10/28 1,564 1,574 1,534 1,534 300
2020/10/27 1,505 1,505 1,505 1,505 100
2020/10/22 1,529 1,529 1,529 1,529 200
2020/10/21 1,467 1,469 1,467 1,469 200
2020/10/20 1,541 1,541 1,500 1,500 700
2020/10/19 1,536 1,536 1,525 1,525 300
2020/10/15 1,532 1,532 1,515 1,515 200
2020/10/07 1,550 1,550 1,520 1,533 500
2020/10/06 1,565 1,569 1,565 1,569 400
2020/10/05 1,815 1,836 1,522 1,546 4,200
2020/10/02 1,671 1,781 1,657 1,780 3,000
2020/09/29 1,481 1,481 1,481 1,481 100
2020/09/24 1,481 1,481 1,481 1,481 400
2020/09/23 1,481 1,481 1,481 1,481 700
2020/09/18 1,430 1,453 1,430 1,453 1,000
2020/09/17 1,491 1,491 1,490 1,490 200
2020/09/11 1,468 1,468 1,468 1,468 100
2020/09/10 1,440 1,440 1,440 1,440 100
2020/09/09 1,412 1,412 1,412 1,412 100
2020/09/08 1,465 1,472 1,465 1,472 200
2020/09/07 1,430 1,430 1,430 1,430 400
2020/09/04 1,430 1,430 1,430 1,430 100
2020/09/02 1,450 1,450 1,450 1,450 200
2020/09/01 1,470 1,470 1,470 1,470 100
2020/08/27 1,448 1,448 1,448 1,448 300
2020/08/26 1,445 1,449 1,445 1,448 500
2020/08/25 1,441 1,441 1,416 1,416 300
2020/08/21 1,455 1,455 1,425 1,443 400
2020/08/20 1,461 1,461 1,455 1,455 1,300
2020/08/19 1,500 1,501 1,500 1,500 400
2020/08/18 1,470 1,480 1,461 1,480 400
2020/08/13 1,435 1,435 1,435 1,435 100
2020/08/12 1,467 1,467 1,448 1,448 400
2020/08/11 1,442 1,442 1,439 1,439 200
2020/08/07 1,430 1,441 1,430 1,441 300
2020/08/06 1,430 1,430 1,430 1,430 200
2020/08/05 1,499 1,499 1,411 1,442 800
2020/08/04 1,480 1,486 1,480 1,486 200
2020/07/31 1,519 1,519 1,519 1,519 100
2020/07/28 1,393 1,489 1,393 1,489 500
2020/07/27 1,453 1,453 1,453 1,453 100
2020/07/22 1,425 1,425 1,401 1,401 500
2020/07/21 1,455 1,455 1,455 1,455 200
2020/07/20 1,600 1,640 1,500 1,500 5,200
2020/07/17 1,518 1,569 1,517 1,569 1,000
2020/07/16 1,490 1,490 1,463 1,463 200
2020/07/15 1,452 1,499 1,452 1,499 300
2020/07/14 1,437 1,480 1,425 1,480 1,900
2020/07/13 1,431 1,437 1,431 1,437 400
2020/07/10 1,405 1,430 1,405 1,430 300
2020/07/09 1,425 1,425 1,425 1,425 200
2020/07/07 1,430 1,430 1,430 1,430 100
2020/07/06 1,438 1,449 1,425 1,425 1,600
2020/07/03 1,387 1,411 1,387 1,410 800
2020/07/02 1,370 1,379 1,345 1,379 500
2020/06/30 1,340 1,340 1,340 1,340 100
2020/06/29 1,345 1,345 1,306 1,332 500
2020/06/26 1,357 1,357 1,357 1,357 100
2020/06/24 1,409 1,409 1,387 1,387 300
2020/06/22 1,417 1,417 1,417 1,417 800
2020/06/19 1,420 1,450 1,390 1,390 600
2020/06/17 1,416 1,416 1,416 1,416 300
2020/06/16 1,429 1,464 1,419 1,419 2,400
2020/06/15 1,401 1,401 1,401 1,401 100
2020/06/12 1,348 1,405 1,348 1,405 300
2020/06/11 1,444 1,444 1,408 1,408 500
2020/06/10 1,422 1,422 1,416 1,416 200
2020/06/09 1,430 1,430 1,430 1,430 100
2020/06/08 1,422 1,422 1,422 1,422 100
2020/06/05 1,414 1,414 1,414 1,414 400
2020/06/04 1,451 1,455 1,433 1,433 800
2020/06/03 1,432 1,432 1,430 1,430 300
2020/06/02 1,429 1,429 1,428 1,428 200
2020/06/01 1,449 1,449 1,400 1,429 400
2020/05/28 1,450 1,462 1,435 1,450 2,900
2020/05/27 1,558 1,558 1,502 1,502 2,000
2020/05/26 1,568 1,586 1,568 1,586 300
2020/05/25 1,620 1,620 1,620 1,620 100
2020/05/21 1,700 1,740 1,621 1,621 1,600
2020/05/20 1,510 1,760 1,510 1,661 3,300
2020/05/15 1,421 1,421 1,421 1,421 100
2020/05/14 1,410 1,410 1,410 1,410 100
2020/05/08 1,407 1,407 1,407 1,407 300
2020/05/07 1,370 1,380 1,370 1,380 400
2020/05/01 1,330 1,360 1,330 1,341 400
2020/04/30 1,330 1,330 1,330 1,330 100
2020/04/27 1,300 1,300 1,300 1,300 300
2020/04/24 1,299 1,299 1,299 1,299 100
2020/04/22 1,361 1,361 1,359 1,359 200
2020/04/21 1,391 1,391 1,391 1,391 100
2020/04/20 1,520 1,520 1,520 1,520 800
2020/04/17 1,471 1,491 1,471 1,491 200
2020/04/10 1,377 1,377 1,377 1,377 100
2020/04/06 1,377 1,377 1,377 1,377 300
2020/04/03 1,351 1,351 1,351 1,351 100
2020/04/02 1,422 1,422 1,381 1,381 300
2020/04/01 1,522 1,562 1,522 1,562 300
2020/03/30 1,402 1,402 1,402 1,402 100
2020/03/26 1,402 1,402 1,402 1,402 1,000
2020/03/25 1,360 1,382 1,360 1,375 400
2020/03/24 1,363 1,363 1,329 1,329 500
2020/03/23 1,303 1,303 1,303 1,303 300
2020/03/17 1,265 1,265 1,205 1,205 200
2020/03/11 1,350 1,350 1,324 1,324 500
2020/03/09 1,340 1,343 1,310 1,324 900
2020/03/05 1,606 1,606 1,606 1,606 200
2020/03/04 1,609 1,609 1,606 1,606 200
2020/03/03 1,630 1,640 1,619 1,640 400
2020/03/02 1,650 1,650 1,490 1,590 1,200
2020/02/28 1,709 1,709 1,705 1,707 500
2020/02/25 1,898 1,898 1,898 1,898 100
2020/02/21 1,903 1,903 1,903 1,903 100
2020/02/20 1,919 1,919 1,903 1,903 800
2020/02/19 1,876 1,900 1,856 1,900 400
2020/02/18 1,875 1,875 1,875 1,875 100
2020/02/17 1,918 1,918 1,821 1,821 400
2020/02/14 1,799 1,950 1,799 1,919 4,300
2020/02/13 1,900 1,910 1,799 1,799 900
2020/02/12 1,770 2,000 1,770 2,000 1,800
2020/02/10 1,770 1,770 1,770 1,770 100
2020/02/07 1,742 1,772 1,742 1,770 500
2020/02/06 1,691 1,720 1,691 1,716 800
2020/02/05 1,700 1,700 1,700 1,700 200
2020/02/04 1,695 1,700 1,660 1,660 2,000
2020/01/31 1,700 1,700 1,700 1,700 700
2020/01/30 1,663 1,700 1,660 1,700 400
2020/01/29 1,656 1,656 1,656 1,656 200
2020/01/28 1,700 1,700 1,675 1,675 200
2020/01/23 1,719 1,719 1,719 1,719 100
2020/01/22 1,719 1,719 1,719 1,719 100
2020/01/21 1,719 1,719 1,719 1,719 100
2020/01/20 1,750 1,750 1,679 1,679 800
2020/01/17 1,760 1,760 1,750 1,750 400
2020/01/16 1,760 1,760 1,750 1,750 200
2020/01/14 1,750 1,750 1,750 1,750 100
2020/01/09 1,740 1,740 1,740 1,740 100
2020/01/08 1,776 1,780 1,776 1,780 300
2020/01/07 1,779 1,779 1,776 1,776 200
2020/01/06 1,776 1,776 1,776 1,776 400

このページの先頭へ