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
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

このページの先頭へ