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
2023/12/29 1,986 2,009 1,986 2,009 200
2023/12/28 1,985 2,000 1,983 2,000 800
2023/12/27 1,981 1,981 1,981 1,981 200
2023/12/26 2,000 2,034 1,990 2,000 2,800
2023/12/25 1,950 2,039 1,950 2,023 5,500
2023/12/22 1,947 1,975 1,947 1,950 1,300
2023/12/21 1,951 1,989 1,942 1,942 3,700
2023/12/20 1,938 2,030 1,938 1,991 4,400
2023/12/19 1,930 1,930 1,920 1,925 400
2023/12/18 1,990 1,990 1,920 1,935 1,400
2023/12/15 1,983 1,983 1,983 1,983 200
2023/12/14 2,017 2,017 1,968 1,980 1,700
2023/12/13 1,995 2,028 1,995 2,014 700
2023/12/12 2,011 2,011 1,995 1,995 800
2023/12/11 1,992 2,005 1,991 2,005 800
2023/12/08 2,005 2,029 2,005 2,011 900
2023/12/07 2,040 2,040 2,002 2,006 300
2023/12/06 1,991 2,049 1,991 2,049 2,200
2023/12/05 1,983 2,020 1,982 1,990 1,700
2023/12/04 2,000 2,028 1,999 2,001 3,000
2023/12/01 2,012 2,015 1,960 1,960 2,100
2023/11/30 1,952 1,991 1,952 1,972 900
2023/11/29 2,004 2,004 1,954 1,970 1,600
2023/11/28 2,004 2,004 2,004 2,004 200
2023/11/27 1,980 1,998 1,980 1,998 1,100
2023/11/24 2,028 2,028 2,015 2,015 400
2023/11/22 2,016 2,018 2,016 2,018 300
2023/11/21 2,031 2,044 2,027 2,044 300
2023/11/20 2,099 2,100 2,020 2,081 2,200
2023/11/17 2,078 2,118 2,077 2,080 1,900
2023/11/16 1,980 2,028 1,975 2,028 1,300
2023/11/15 1,976 1,981 1,955 1,970 1,500
2023/11/14 1,951 2,006 1,936 1,936 4,800
2023/11/13 1,899 1,950 1,880 1,936 8,900
2023/11/10 1,850 1,922 1,850 1,885 22,100
2023/11/09 2,113 2,211 2,060 2,112 4,400
2023/11/08 2,130 2,143 2,068 2,093 1,900
2023/11/07 2,032 2,130 2,032 2,130 1,800
2023/11/06 2,038 2,090 2,038 2,065 2,100
2023/11/02 1,988 2,015 1,988 2,001 1,600
2023/11/01 1,884 1,964 1,884 1,964 1,100
2023/10/31 1,914 1,937 1,884 1,884 1,500
2023/10/30 1,900 1,930 1,900 1,930 900
2023/10/27 1,890 1,890 1,875 1,890 1,700
2023/10/26 1,850 1,909 1,850 1,900 2,400
2023/10/25 1,865 1,939 1,856 1,860 2,300
2023/10/24 1,920 1,922 1,750 1,825 21,100
2023/10/23 1,980 1,999 1,866 1,920 21,400
2023/10/20 2,018 2,018 2,002 2,011 1,600
2023/10/19 2,023 2,023 1,982 1,982 200
2023/10/18 1,999 2,023 1,999 2,023 800
2023/10/17 2,006 2,020 2,006 2,006 400
2023/10/16 1,971 2,000 1,971 1,984 1,400
2023/10/13 2,021 2,021 1,974 1,974 1,400
2023/10/12 2,002 2,044 2,002 2,022 500
2023/10/11 1,991 2,077 1,991 2,044 1,300
2023/10/10 1,953 2,007 1,953 2,007 1,600
2023/10/06 2,004 2,011 1,986 1,986 3,300
2023/10/05 2,000 2,019 1,962 2,019 4,100
2023/10/04 2,076 2,088 1,949 1,990 11,600
2023/10/03 2,161 2,161 2,125 2,125 900
2023/10/02 2,151 2,168 2,150 2,161 4,200
2023/09/29 2,149 2,161 2,130 2,151 1,500
2023/09/28 2,127 2,160 2,127 2,160 200
2023/09/27 2,157 2,204 2,107 2,159 1,100
2023/09/26 2,219 2,219 2,189 2,189 1,300
2023/09/25 2,187 2,231 2,187 2,201 3,100
2023/09/22 2,152 2,211 2,152 2,184 3,500
2023/09/21 2,172 2,175 2,150 2,175 17,500
2023/09/20 2,201 2,203 2,176 2,196 5,200
2023/09/19 2,200 2,214 2,191 2,211 2,200
2023/09/15 2,226 2,226 2,195 2,200 3,300
2023/09/14 2,233 2,233 2,204 2,206 1,000
2023/09/13 2,196 2,238 2,196 2,220 6,300
2023/09/12 2,222 2,222 2,191 2,199 3,600
2023/09/11 2,223 2,223 2,222 2,222 200
2023/09/08 2,218 2,225 2,201 2,201 1,600
2023/09/07 2,226 2,270 2,205 2,218 5,100
2023/09/06 2,247 2,312 2,210 2,217 9,900
2023/09/05 2,236 2,250 2,225 2,249 2,500
2023/09/04 2,205 2,237 2,205 2,236 2,400
2023/09/01 2,197 2,223 2,190 2,218 12,300
2023/08/31 2,215 2,215 2,194 2,194 1,700
2023/08/30 2,239 2,239 2,205 2,215 3,300
2023/08/29 2,219 2,234 2,212 2,223 900
2023/08/28 2,203 2,220 2,200 2,207 6,400
2023/08/25 2,194 2,239 2,189 2,197 5,200
2023/08/24 2,296 2,296 2,192 2,194 9,800
2023/08/23 2,255 2,299 2,255 2,299 800
2023/08/22 2,231 2,288 2,195 2,288 9,700
2023/08/21 2,245 2,298 2,220 2,231 14,400
2023/08/18 2,312 2,347 2,240 2,243 12,100
2023/08/17 2,438 2,447 2,362 2,362 8,900
2023/08/16 2,415 2,509 2,350 2,497 6,900
2023/08/15 2,255 2,415 2,240 2,415 10,300
2023/08/14 2,180 2,318 2,171 2,296 42,800
2023/08/10 2,648 2,890 2,514 2,619 60,500
2023/08/09 2,357 2,700 2,357 2,564 32,200
2023/08/08 2,376 2,439 2,275 2,356 18,800
2023/08/07 2,351 2,474 2,216 2,474 38,800
2023/08/04 2,117 2,530 2,100 2,390 134,000
2023/08/03 2,137 2,137 2,089 2,096 4,500
2023/08/02 2,056 2,139 2,040 2,137 17,300
2023/08/01 1,982 2,034 1,982 2,034 1,700
2023/07/31 2,002 2,012 1,978 1,978 1,300
2023/07/28 2,010 2,010 1,997 2,010 600
2023/07/27 2,015 2,045 2,007 2,045 1,400
2023/07/26 2,026 2,075 2,026 2,035 1,300
2023/07/25 2,009 2,065 2,009 2,041 1,800
2023/07/24 2,006 2,028 2,002 2,008 1,200
2023/07/21 2,009 2,030 2,000 2,030 2,200
2023/07/20 2,020 2,037 1,997 2,023 5,200
2023/07/19 2,009 2,087 2,001 2,060 6,500
2023/07/18 1,967 2,006 1,967 2,000 2,300
2023/07/14 1,946 1,980 1,946 1,972 1,700
2023/07/13 1,945 1,968 1,945 1,946 800
2023/07/12 1,940 1,950 1,930 1,945 1,400
2023/07/11 1,972 1,972 1,934 1,934 900
2023/07/10 1,965 1,974 1,945 1,945 1,200
2023/07/07 1,926 1,985 1,926 1,975 3,000
2023/07/06 1,970 1,974 1,924 1,931 2,400
2023/07/05 1,945 1,983 1,926 1,980 5,200
2023/07/04 1,920 1,968 1,900 1,907 3,600
2023/07/03 1,920 1,944 1,920 1,935 1,200
2023/06/30 1,887 1,920 1,887 1,920 2,100
2023/06/29 1,882 1,915 1,882 1,886 2,100
2023/06/28 1,903 1,920 1,880 1,880 3,900
2023/06/27 1,865 1,903 1,865 1,903 2,800
2023/06/26 1,891 1,898 1,855 1,876 2,100
2023/06/23 2,001 2,055 1,890 1,910 20,800
2023/06/22 2,061 2,061 1,921 2,010 18,700
2023/06/21 1,850 2,115 1,850 2,090 39,000
2023/06/20 1,845 1,858 1,833 1,835 1,900
2023/06/19 1,826 1,869 1,826 1,869 1,900
2023/06/16 1,870 1,879 1,820 1,820 2,000
2023/06/15 1,793 1,859 1,793 1,859 2,900
2023/06/14 1,857 1,857 1,784 1,788 7,200
2023/06/13 1,980 1,980 1,822 1,853 9,600
2023/06/12 1,966 1,993 1,962 1,990 1,000
2023/06/09 1,927 1,988 1,927 1,976 1,400
2023/06/08 1,970 1,970 1,925 1,964 2,000
2023/06/07 1,952 1,992 1,928 1,977 7,700
2023/06/06 1,973 1,973 1,928 1,928 4,100
2023/06/05 1,990 1,997 1,962 1,973 4,600
2023/06/02 1,970 2,016 1,970 1,976 3,200
2023/06/01 1,996 2,027 1,975 1,975 2,800
2023/05/31 1,999 2,066 1,994 1,996 3,900
2023/05/30 2,015 2,027 2,000 2,020 3,100
2023/05/29 2,047 2,047 2,001 2,015 1,500
2023/05/26 2,020 2,038 1,988 2,025 4,500
2023/05/25 2,002 2,069 2,000 2,020 3,700
2023/05/24 1,970 2,053 1,970 2,018 5,800
2023/05/23 2,040 2,065 1,970 1,981 6,600
2023/05/22 2,048 2,079 2,008 2,032 16,200
2023/05/19 1,976 2,039 1,975 2,029 4,700
2023/05/18 2,042 2,042 1,950 1,975 7,700
2023/05/17 2,031 2,064 2,028 2,037 4,500
2023/05/16 2,048 2,190 2,025 2,026 13,700
2023/05/15 2,064 2,075 2,002 2,021 15,500
2023/05/12 2,069 2,144 2,042 2,075 25,500
2023/05/11 2,283 2,530 2,201 2,214 159,300
2023/05/10 2,484 2,514 2,282 2,282 49,100
2023/05/09 2,620 2,966 2,451 2,514 878,800
2023/05/08 2,520 2,520 2,520 2,520 3,400
2023/05/02 1,996 2,025 1,986 2,020 5,000
2023/05/01 2,025 2,025 1,972 2,023 8,400
2023/04/28 2,065 2,065 2,020 2,025 6,800
2023/04/27 2,050 2,093 2,041 2,065 6,000
2023/04/26 2,141 2,141 2,061 2,093 9,500
2023/04/25 2,255 2,255 2,130 2,153 11,400
2023/04/24 2,213 2,220 2,157 2,168 5,600
2023/04/21 2,460 2,488 2,173 2,213 43,900
2023/04/20 2,462 2,746 2,415 2,510 49,700
2023/04/19 2,340 2,469 2,340 2,412 18,500
2023/04/18 2,395 2,395 2,300 2,390 22,800
2023/04/17 2,420 2,420 2,322 2,361 29,400
2023/04/14 2,463 2,600 2,420 2,420 52,300
2023/04/13 2,545 2,588 2,420 2,420 44,400
2023/04/12 2,764 3,065 2,520 2,546 182,800
2023/04/11 3,000 3,430 2,680 2,765 220,100
2023/04/10 3,550 4,640 2,995 3,140 833,900
2023/04/07 2,660 2,660 2,660 2,660 9,900
2023/04/06 2,160 2,160 2,160 2,160 2,000
2023/04/05 1,490 1,760 1,489 1,760 1,200
2023/04/04 1,460 1,460 1,460 1,460 2,600
2023/04/03 1,460 1,460 1,460 1,460 1,900
2023/03/31 1,460 1,460 1,450 1,460 1,800
2023/03/30 1,460 1,460 1,460 1,460 200
2023/03/28 1,409 1,409 1,409 1,409 100
2023/03/23 1,431 1,454 1,424 1,424 400
2023/03/20 1,455 1,455 1,455 1,455 700
2023/03/17 1,450 1,450 1,450 1,450 200
2023/03/16 1,433 1,433 1,433 1,433 600
2023/03/15 1,450 1,450 1,450 1,450 100
2023/03/14 1,454 1,454 1,454 1,454 100
2023/03/13 1,443 1,443 1,425 1,425 200
2023/03/09 1,415 1,415 1,415 1,415 300
2023/03/08 1,454 1,454 1,445 1,445 200
2023/03/07 1,455 1,455 1,453 1,453 300
2023/03/06 1,477 1,477 1,450 1,460 600
2023/03/03 1,471 1,498 1,450 1,477 2,600
2023/02/27 1,450 1,450 1,450 1,450 100
2023/02/24 1,500 1,500 1,460 1,460 300
2023/02/20 1,494 1,494 1,494 1,494 600
2023/02/17 1,490 1,496 1,466 1,466 500
2023/02/16 1,460 1,460 1,460 1,460 100
2023/02/15 1,455 1,485 1,450 1,480 1,300
2023/02/10 1,451 1,451 1,451 1,451 100
2023/02/09 1,490 1,490 1,454 1,460 1,000
2023/02/08 1,460 1,460 1,460 1,460 100
2023/02/07 1,460 1,500 1,460 1,500 1,200
2023/02/06 1,455 1,455 1,450 1,450 400
2023/02/03 1,442 1,442 1,430 1,430 200
2023/02/01 1,490 1,490 1,459 1,459 300
2023/01/30 1,491 1,491 1,491 1,491 100
2023/01/26 1,461 1,461 1,461 1,461 100
2023/01/23 1,470 1,470 1,470 1,470 200
2023/01/20 1,500 1,500 1,460 1,460 1,000
2023/01/19 1,500 1,500 1,500 1,500 100
2023/01/17 1,481 1,484 1,481 1,484 300
2023/01/16 1,466 1,466 1,455 1,455 1,000
2023/01/13 1,459 1,459 1,458 1,458 200
2023/01/11 1,473 1,473 1,473 1,473 300
2023/01/10 1,513 1,513 1,513 1,513 100
2023/01/06 1,483 1,483 1,483 1,483 100
2023/01/05 1,469 1,471 1,455 1,455 4,700
2023/01/04 1,473 1,473 1,456 1,456 400

このページの先頭へ