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 |
---|---|---|---|---|---|
2021/12/23 | 1,688 | 1,688 | 1,688 | 1,688 | 300 |
2021/12/21 | 1,565 | 1,565 | 1,565 | 1,565 | 100 |
2021/12/20 | 1,685 | 1,685 | 1,565 | 1,565 | 700 |
2021/12/16 | 1,646 | 1,657 | 1,646 | 1,657 | 200 |
2021/12/13 | 1,614 | 1,614 | 1,614 | 1,614 | 200 |
2021/12/08 | 1,614 | 1,614 | 1,614 | 1,614 | 1,400 |
2021/12/06 | 1,710 | 1,710 | 1,614 | 1,614 | 300 |
2021/12/02 | 1,680 | 1,680 | 1,680 | 1,680 | 100 |
2021/11/22 | 1,640 | 1,640 | 1,640 | 1,640 | 600 |
2021/11/16 | 1,610 | 1,610 | 1,610 | 1,610 | 300 |
2021/11/08 | 1,621 | 1,621 | 1,621 | 1,621 | 100 |
2021/11/05 | 1,653 | 1,653 | 1,653 | 1,653 | 300 |
2021/11/04 | 1,621 | 1,621 | 1,621 | 1,621 | 800 |
2021/11/02 | 1,622 | 1,622 | 1,621 | 1,621 | 300 |
2021/11/01 | 1,633 | 1,633 | 1,633 | 1,633 | 100 |
2021/10/28 | 1,640 | 1,642 | 1,593 | 1,593 | 500 |
2021/10/25 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
2021/10/20 | 1,640 | 1,640 | 1,600 | 1,600 | 1,000 |
2021/10/19 | 1,660 | 1,660 | 1,650 | 1,660 | 400 |
2021/10/15 | 1,640 | 1,650 | 1,640 | 1,650 | 200 |
2021/10/11 | 1,668 | 1,668 | 1,639 | 1,639 | 600 |
2021/10/05 | 1,647 | 1,647 | 1,646 | 1,646 | 300 |
2021/10/04 | 1,630 | 1,649 | 1,609 | 1,649 | 400 |
2021/10/01 | 1,635 | 1,635 | 1,630 | 1,630 | 300 |
2021/09/30 | 1,572 | 1,600 | 1,572 | 1,600 | 300 |
2021/09/29 | 1,611 | 1,692 | 1,570 | 1,599 | 1,400 |
2021/09/28 | 1,571 | 1,571 | 1,571 | 1,571 | 100 |
2021/09/24 | 1,549 | 1,549 | 1,549 | 1,549 | 100 |
2021/09/22 | 1,583 | 1,589 | 1,583 | 1,589 | 400 |
2021/09/21 | 1,623 | 1,623 | 1,583 | 1,623 | 800 |
2021/09/17 | 1,628 | 1,628 | 1,584 | 1,623 | 1,100 |
2021/09/16 | 1,640 | 1,640 | 1,628 | 1,628 | 200 |
2021/09/15 | 1,650 | 1,650 | 1,640 | 1,640 | 300 |
2021/09/13 | 1,660 | 1,660 | 1,621 | 1,621 | 300 |
2021/09/10 | 1,620 | 1,620 | 1,620 | 1,620 | 200 |
2021/09/09 | 1,591 | 1,620 | 1,591 | 1,620 | 300 |
2021/09/08 | 1,620 | 1,620 | 1,620 | 1,620 | 8,700 |
2021/09/06 | 1,620 | 1,620 | 1,620 | 1,620 | 500 |
2021/09/03 | 1,640 | 1,640 | 1,640 | 1,640 | 200 |
2021/09/02 | 1,634 | 1,640 | 1,634 | 1,640 | 200 |
2021/09/01 | 1,615 | 1,647 | 1,597 | 1,647 | 1,900 |
2021/08/31 | 1,569 | 1,575 | 1,569 | 1,575 | 600 |
2021/08/30 | 1,573 | 1,573 | 1,573 | 1,573 | 200 |
2021/08/24 | 1,615 | 1,615 | 1,615 | 1,615 | 300 |
2021/08/23 | 1,655 | 1,655 | 1,655 | 1,655 | 100 |
2021/08/20 | 1,695 | 1,695 | 1,695 | 1,695 | 500 |
2021/08/19 | 1,721 | 1,721 | 1,715 | 1,715 | 200 |
2021/08/18 | 1,722 | 1,722 | 1,706 | 1,706 | 300 |
2021/08/17 | 1,703 | 1,723 | 1,703 | 1,723 | 700 |
2021/08/11 | 1,663 | 1,663 | 1,663 | 1,663 | 200 |
2021/08/05 | 1,629 | 1,631 | 1,610 | 1,631 | 600 |
2021/08/04 | 1,606 | 1,606 | 1,606 | 1,606 | 400 |
2021/08/03 | 1,636 | 1,636 | 1,600 | 1,606 | 700 |
2021/08/02 | 1,675 | 1,675 | 1,621 | 1,636 | 600 |
2021/07/30 | 1,753 | 1,753 | 1,675 | 1,715 | 800 |
2021/07/21 | 1,675 | 1,675 | 1,675 | 1,675 | 500 |
2021/07/20 | 1,795 | 1,800 | 1,795 | 1,795 | 4,600 |
2021/07/19 | 1,760 | 1,760 | 1,751 | 1,760 | 500 |
2021/07/16 | 1,698 | 1,738 | 1,698 | 1,711 | 400 |
2021/07/15 | 1,710 | 1,710 | 1,650 | 1,658 | 800 |
2021/07/14 | 1,591 | 1,615 | 1,590 | 1,615 | 1,900 |
2021/07/13 | 1,574 | 1,577 | 1,574 | 1,577 | 400 |
2021/07/12 | 1,545 | 1,550 | 1,545 | 1,550 | 400 |
2021/07/08 | 1,516 | 1,516 | 1,515 | 1,515 | 200 |
2021/07/06 | 1,575 | 1,575 | 1,535 | 1,556 | 1,400 |
2021/07/05 | 1,609 | 1,614 | 1,609 | 1,614 | 1,300 |
2021/07/02 | 1,570 | 1,609 | 1,570 | 1,609 | 300 |
2021/07/01 | 1,569 | 1,575 | 1,550 | 1,560 | 900 |
2021/06/30 | 1,584 | 1,584 | 1,569 | 1,569 | 1,200 |
2021/06/29 | 1,544 | 1,544 | 1,544 | 1,544 | 100 |
2021/06/28 | 1,535 | 1,545 | 1,535 | 1,544 | 2,200 |
2021/06/21 | 1,630 | 1,655 | 1,580 | 1,615 | 3,900 |
2021/06/18 | 1,633 | 1,633 | 1,633 | 1,633 | 100 |
2021/06/17 | 1,658 | 1,658 | 1,618 | 1,618 | 400 |
2021/06/16 | 1,625 | 1,625 | 1,625 | 1,625 | 100 |
2021/06/11 | 1,622 | 1,622 | 1,622 | 1,622 | 100 |
2021/06/10 | 1,591 | 1,591 | 1,591 | 1,591 | 200 |
2021/06/09 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
2021/06/07 | 1,600 | 1,600 | 1,600 | 1,600 | 200 |
2021/06/02 | 1,620 | 1,620 | 1,580 | 1,580 | 200 |
2021/06/01 | 1,580 | 1,580 | 1,580 | 1,580 | 200 |
2021/05/25 | 1,550 | 1,560 | 1,550 | 1,551 | 700 |
2021/05/21 | 1,593 | 1,593 | 1,590 | 1,590 | 200 |
2021/05/20 | 1,688 | 1,688 | 1,593 | 1,593 | 1,500 |
2021/05/19 | 1,655 | 1,655 | 1,655 | 1,655 | 100 |
2021/05/18 | 1,599 | 1,682 | 1,599 | 1,682 | 2,600 |
2021/05/17 | 1,600 | 1,600 | 1,600 | 1,600 | 100 |
2021/05/11 | 1,599 | 1,599 | 1,599 | 1,599 | 100 |
2021/05/10 | 1,599 | 1,600 | 1,599 | 1,600 | 300 |
2021/05/07 | 1,599 | 1,599 | 1,599 | 1,599 | 100 |
2021/05/06 | 1,599 | 1,599 | 1,599 | 1,599 | 1,000 |
2021/04/30 | 1,578 | 1,599 | 1,578 | 1,599 | 300 |
2021/04/28 | 1,540 | 1,540 | 1,540 | 1,540 | 100 |
2021/04/27 | 1,512 | 1,540 | 1,510 | 1,540 | 1,500 |
2021/04/22 | 1,600 | 1,600 | 1,540 | 1,540 | 200 |
2021/04/21 | 1,610 | 1,610 | 1,610 | 1,610 | 600 |
2021/04/20 | 1,569 | 1,625 | 1,569 | 1,595 | 500 |
2021/04/16 | 1,539 | 1,539 | 1,539 | 1,539 | 100 |
2021/04/07 | 1,505 | 1,505 | 1,505 | 1,505 | 100 |
2021/04/06 | 1,547 | 1,547 | 1,545 | 1,545 | 200 |
2021/04/05 | 1,550 | 1,550 | 1,550 | 1,550 | 400 |
2021/04/02 | 1,551 | 1,551 | 1,547 | 1,547 | 200 |
2021/04/01 | 1,562 | 1,562 | 1,551 | 1,551 | 200 |
2021/03/29 | 1,522 | 1,552 | 1,522 | 1,522 | 800 |
2021/03/26 | 1,555 | 1,555 | 1,555 | 1,555 | 100 |
2021/03/24 | 1,600 | 1,600 | 1,517 | 1,517 | 800 |
2021/03/23 | 1,663 | 1,663 | 1,663 | 1,663 | 500 |
2021/03/22 | 1,609 | 1,631 | 1,609 | 1,631 | 700 |
2021/03/19 | 1,580 | 1,580 | 1,578 | 1,578 | 300 |
2021/03/17 | 1,521 | 1,540 | 1,521 | 1,540 | 200 |
2021/03/15 | 1,500 | 1,500 | 1,500 | 1,500 | 100 |
2021/03/11 | 1,539 | 1,539 | 1,521 | 1,521 | 200 |
2021/03/09 | 1,492 | 1,492 | 1,492 | 1,492 | 100 |
2021/03/08 | 1,488 | 1,488 | 1,488 | 1,488 | 100 |
2021/03/05 | 1,480 | 1,502 | 1,480 | 1,488 | 500 |
2021/03/04 | 1,471 | 1,471 | 1,451 | 1,451 | 300 |
2021/03/03 | 1,467 | 1,497 | 1,467 | 1,497 | 300 |
2021/03/01 | 1,452 | 1,452 | 1,452 | 1,452 | 200 |
2021/02/26 | 1,498 | 1,498 | 1,498 | 1,498 | 100 |
2021/02/25 | 1,500 | 1,500 | 1,500 | 1,500 | 400 |
2021/02/24 | 1,470 | 1,500 | 1,470 | 1,500 | 400 |
2021/02/22 | 1,407 | 1,472 | 1,407 | 1,442 | 1,000 |
2021/02/19 | 1,413 | 1,440 | 1,380 | 1,380 | 900 |
2021/02/18 | 1,411 | 1,440 | 1,411 | 1,440 | 400 |
2021/02/17 | 1,400 | 1,423 | 1,400 | 1,423 | 1,100 |
2021/02/16 | 1,395 | 1,424 | 1,395 | 1,424 | 300 |
2021/02/15 | 1,429 | 1,429 | 1,400 | 1,425 | 1,500 |
2021/02/12 | 1,429 | 1,429 | 1,429 | 1,429 | 100 |
2021/02/10 | 1,429 | 1,430 | 1,429 | 1,429 | 400 |
2021/02/09 | 1,421 | 1,421 | 1,421 | 1,421 | 200 |
2021/02/08 | 1,436 | 1,464 | 1,436 | 1,464 | 200 |
2021/02/05 | 1,436 | 1,436 | 1,436 | 1,436 | 500 |
2021/02/04 | 1,410 | 1,436 | 1,406 | 1,436 | 1,500 |
2021/02/03 | 1,406 | 1,436 | 1,406 | 1,436 | 200 |
2021/02/02 | 1,402 | 1,405 | 1,402 | 1,405 | 400 |
2021/02/01 | 1,403 | 1,403 | 1,403 | 1,403 | 100 |
2021/01/29 | 1,388 | 1,388 | 1,373 | 1,373 | 300 |
2021/01/22 | 1,418 | 1,418 | 1,418 | 1,418 | 200 |
2021/01/20 | 1,440 | 1,448 | 1,440 | 1,448 | 900 |
2021/01/19 | 1,415 | 1,440 | 1,415 | 1,440 | 400 |
2021/01/18 | 1,412 | 1,416 | 1,412 | 1,416 | 400 |
2021/01/15 | 1,412 | 1,412 | 1,411 | 1,412 | 300 |
2021/01/12 | 1,412 | 1,412 | 1,412 | 1,412 | 100 |
2021/01/07 | 1,367 | 1,394 | 1,361 | 1,382 | 900 |
2021/01/06 | 1,422 | 1,422 | 1,332 | 1,367 | 2,000 |
2021/01/05 | 1,348 | 1,429 | 1,348 | 1,398 | 1,600 |
2021/01/04 | 1,322 | 1,322 | 1,322 | 1,322 | 100 |