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

旭精機工業(6111)の株価時系列情報

旭精機工業(6111)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
2025/07/31 2,027 2,027 2,027 2,027 100
2025/07/30 2,060 2,060 2,026 2,059 300
2025/07/29 2,066 2,066 2,050 2,050 1,900
2025/07/28 2,020 2,025 2,020 2,025 500
2025/07/25 2,026 2,026 2,008 2,008 300
2025/07/24 1,990 2,024 1,990 2,011 800
2025/07/23 2,040 2,040 2,010 2,011 300
2025/07/22 1,981 2,000 1,981 2,000 1,200
2025/07/18 2,024 2,024 2,021 2,021 700
2025/07/17 2,029 2,029 2,025 2,025 500
2025/07/16 2,027 2,050 2,027 2,050 1,100
2025/07/15 2,042 2,043 2,042 2,043 600
2025/07/14 2,023 2,023 2,020 2,020 600
2025/07/10 2,030 2,030 2,021 2,023 300
2025/07/09 2,024 2,045 2,021 2,045 500
2025/07/08 2,048 2,048 2,031 2,031 700
2025/07/07 2,020 2,037 2,020 2,037 1,500
2025/07/04 2,030 2,030 2,021 2,021 700
2025/07/02 2,026 2,026 2,025 2,025 400
2025/07/01 2,040 2,040 2,031 2,031 200
2025/06/30 2,046 2,056 2,030 2,030 2,700
2025/06/27 2,047 2,047 2,025 2,025 900
2025/06/26 2,046 2,047 2,042 2,047 700
2025/06/25 2,022 2,026 2,022 2,026 300
2025/06/24 2,045 2,048 2,018 2,024 1,500
2025/06/23 2,031 2,031 2,020 2,020 300
2025/06/20 2,014 2,014 2,012 2,012 300
2025/06/19 2,028 2,028 2,028 2,028 200
2025/06/18 2,010 2,010 2,009 2,010 400
2025/06/17 2,011 2,011 2,011 2,011 300
2025/06/16 2,033 2,033 2,026 2,026 400
2025/06/13 2,024 2,024 2,014 2,022 600
2025/06/12 2,022 2,027 2,022 2,027 200
2025/06/11 2,012 2,032 2,012 2,032 800
2025/06/10 2,005 2,035 2,005 2,035 600
2025/06/06 2,039 2,039 2,039 2,039 300
2025/06/05 2,012 2,012 2,012 2,012 200
2025/06/04 2,012 2,012 2,012 2,012 200
2025/06/03 2,000 2,012 2,000 2,012 1,000
2025/06/02 2,033 2,033 2,020 2,020 200
2025/05/30 2,001 2,001 2,000 2,000 500
2025/05/29 2,011 2,012 2,010 2,010 400
2025/05/28 2,039 2,039 2,039 2,039 1,200
2025/05/27 2,039 2,039 2,039 2,039 100
2025/05/26 2,006 2,006 2,006 2,006 400
2025/05/23 2,006 2,006 2,006 2,006 100
2025/05/22 2,001 2,006 2,001 2,006 700
2025/05/20 2,000 2,002 2,000 2,002 200
2025/05/19 1,999 2,000 1,999 2,000 800
2025/05/16 2,013 2,013 2,013 2,013 200
2025/05/15 2,001 2,001 2,001 2,001 300
2025/05/14 2,001 2,001 2,001 2,001 200
2025/05/13 2,000 2,001 2,000 2,001 1,000
2025/05/12 2,006 2,006 2,004 2,004 300
2025/05/09 2,008 2,021 2,006 2,021 500
2025/05/08 1,995 2,003 1,995 2,003 200
2025/05/07 2,030 2,030 2,030 2,030 300
2025/05/02 1,995 2,039 1,995 2,030 500
2025/05/01 2,045 2,045 2,023 2,023 200
2025/04/30 2,039 2,039 2,038 2,039 800
2025/04/28 2,000 2,000 2,000 2,000 100
2025/04/25 1,978 1,999 1,978 1,999 1,900
2025/04/24 2,001 2,001 2,001 2,001 100
2025/04/22 1,999 2,005 1,999 1,999 300
2025/04/21 1,999 1,999 1,999 1,999 200
2025/04/18 1,995 1,995 1,965 1,995 500
2025/04/17 1,990 2,040 1,990 1,999 400
2025/04/16 2,009 2,010 1,930 1,970 2,100
2025/04/15 2,009 2,009 1,999 2,001 600
2025/04/14 2,011 2,011 1,961 1,973 600
2025/04/11 1,999 2,010 1,999 2,010 200
2025/04/10 1,995 2,005 1,995 1,999 800
2025/04/08 1,978 1,995 1,978 1,995 700
2025/04/07 2,000 2,000 1,970 2,000 1,300
2025/04/04 2,002 2,002 2,000 2,000 1,100
2025/04/03 2,001 2,035 2,000 2,035 1,300
2025/04/02 2,016 2,016 2,016 2,016 400
2025/04/01 2,040 2,040 2,003 2,030 2,000
2025/03/31 2,035 2,035 2,032 2,032 500
2025/03/28 2,027 2,075 2,027 2,045 1,400
2025/03/27 2,159 2,169 2,113 2,113 400
2025/03/26 2,146 2,155 2,146 2,155 600
2025/03/25 2,148 2,148 2,146 2,146 200
2025/03/24 2,139 2,160 2,115 2,148 700
2025/03/21 2,125 2,130 2,118 2,118 300
2025/03/19 2,144 2,144 2,105 2,105 1,100
2025/03/18 2,180 2,200 2,100 2,135 3,100
2025/03/17 2,153 2,160 2,131 2,135 1,900
2025/03/14 2,116 2,145 2,116 2,145 200
2025/03/13 2,114 2,158 2,114 2,120 900
2025/03/12 2,179 2,179 2,142 2,142 600
2025/03/11 2,101 2,144 2,101 2,144 800
2025/03/10 2,152 2,188 2,147 2,188 1,400
2025/03/07 2,128 2,204 2,100 2,146 3,100
2025/03/06 2,080 2,080 2,051 2,080 1,000
2025/03/05 2,030 2,079 2,030 2,071 700
2025/03/04 2,029 2,029 2,014 2,016 700
2025/03/03 2,013 2,029 2,013 2,029 800
2025/02/28 2,013 2,013 2,013 2,013 700
2025/02/27 2,052 2,052 2,021 2,037 600
2025/02/26 2,022 2,040 2,021 2,029 700
2025/02/25 2,021 2,021 2,021 2,021 200
2025/02/21 2,017 2,021 2,017 2,021 300
2025/02/20 2,021 2,021 2,021 2,021 100
2025/02/19 2,033 2,034 2,033 2,034 200
2025/02/18 2,018 2,019 2,018 2,018 400
2025/02/17 2,105 2,105 2,021 2,023 2,200
2025/02/14 2,048 2,056 2,048 2,056 300
2025/02/13 2,051 2,051 2,047 2,048 300
2025/02/12 2,048 2,055 2,048 2,055 200
2025/02/10 2,047 2,047 2,047 2,047 1,400
2025/02/07 2,047 2,047 2,047 2,047 200
2025/02/06 2,044 2,044 2,043 2,043 300
2025/02/05 2,048 2,050 2,042 2,042 600
2025/02/04 2,048 2,048 2,041 2,042 500
2025/01/31 2,020 2,047 2,020 2,047 300
2025/01/30 2,043 2,047 2,026 2,026 700
2025/01/29 2,020 2,032 2,020 2,032 500
2025/01/28 2,041 2,041 2,041 2,041 100
2025/01/27 2,043 2,043 2,043 2,043 500
2025/01/24 2,012 2,043 2,011 2,043 600
2025/01/23 2,012 2,012 2,012 2,012 500
2025/01/22 2,012 2,012 2,012 2,012 100
2025/01/21 2,011 2,011 2,011 2,011 300
2025/01/20 2,011 2,014 2,011 2,011 400
2025/01/17 2,009 2,010 2,009 2,010 500
2025/01/16 2,000 2,000 2,000 2,000 1,000
2025/01/15 2,013 2,013 2,007 2,010 500
2025/01/14 2,012 2,012 2,003 2,003 300
2025/01/10 2,011 2,012 2,011 2,012 200
2025/01/09 2,005 2,005 2,005 2,005 200
2025/01/08 2,008 2,008 2,008 2,008 100
2025/01/07 2,010 2,015 2,003 2,015 700
2025/01/06 2,001 2,014 2,000 2,010 800
2024/12/30 2,010 2,010 1,999 1,999 600
2024/12/27 2,010 2,030 1,991 2,010 800
2024/12/26 2,000 2,010 1,986 2,010 3,000
2024/12/25 2,046 2,046 1,908 2,000 6,000
2024/12/24 2,079 2,079 2,077 2,077 1,300
2024/12/23 2,044 2,088 2,042 2,042 900
2024/12/20 2,060 2,060 2,041 2,041 1,200
2024/12/18 2,076 2,076 2,076 2,076 100
2024/12/17 2,066 2,066 2,065 2,065 1,000
2024/12/16 2,080 2,080 2,062 2,062 400
2024/12/13 2,073 2,073 2,068 2,070 900
2024/12/12 2,088 2,089 2,073 2,073 700
2024/12/11 2,088 2,088 2,088 2,088 100
2024/12/10 2,071 2,076 2,071 2,076 200
2024/12/09 2,089 2,094 2,069 2,071 1,100
2024/12/06 2,093 2,093 2,070 2,089 900
2024/12/05 2,075 2,075 2,075 2,075 100
2024/12/04 2,064 2,064 2,064 2,064 200
2024/12/03 2,062 2,065 2,062 2,065 700
2024/12/02 2,068 2,068 2,067 2,068 600
2024/11/29 2,080 2,080 2,067 2,067 400
2024/11/27 2,070 2,072 2,070 2,072 300
2024/11/26 2,096 2,098 2,070 2,070 700
2024/11/25 2,064 2,096 2,064 2,096 1,100
2024/11/22 2,069 2,069 2,062 2,062 700
2024/11/21 2,080 2,080 2,062 2,076 1,300
2024/11/20 2,090 2,090 2,088 2,088 600
2024/11/19 2,101 2,101 2,100 2,100 400
2024/11/18 2,125 2,125 2,101 2,101 800
2024/11/15 2,124 2,124 2,124 2,124 200
2024/11/14 2,101 2,126 2,062 2,125 1,200
2024/11/13 2,102 2,102 2,101 2,101 400
2024/11/12 2,102 2,119 2,102 2,113 600
2024/11/11 2,127 2,127 2,101 2,102 300
2024/11/08 2,128 2,128 2,128 2,128 100
2024/11/07 2,099 2,139 2,054 2,108 1,100
2024/11/06 2,073 2,073 2,072 2,072 400
2024/11/05 2,031 2,081 2,031 2,062 700
2024/11/01 2,043 2,050 2,021 2,021 2,900
2024/10/31 2,111 2,111 2,041 2,041 2,400
2024/10/30 2,150 2,150 2,149 2,150 500
2024/10/29 2,150 2,150 2,140 2,150 1,000
2024/10/28 2,145 2,145 2,129 2,129 300
2024/10/25 2,152 2,152 2,124 2,126 700
2024/10/24 2,167 2,167 2,167 2,167 100
2024/10/23 2,170 2,170 2,160 2,160 900
2024/10/18 2,210 2,210 2,210 2,210 100
2024/10/16 2,220 2,220 2,210 2,210 300
2024/10/15 2,316 2,316 2,216 2,220 3,100
2024/10/10 2,189 2,189 2,188 2,188 200
2024/10/08 2,210 2,216 2,210 2,216 400
2024/10/07 2,201 2,210 2,201 2,210 300
2024/10/04 2,178 2,178 2,152 2,178 800
2024/10/03 2,244 2,300 2,210 2,210 1,800
2024/10/02 2,191 2,220 2,175 2,220 1,700
2024/10/01 2,190 2,199 2,158 2,162 500
2024/09/30 2,180 2,180 2,130 2,130 800
2024/09/27 2,158 2,180 2,123 2,180 900
2024/09/26 2,100 2,123 2,100 2,115 1,100
2024/09/25 2,100 2,100 2,100 2,100 300
2024/09/24 2,099 2,100 2,099 2,100 400
2024/09/20 2,086 2,086 2,083 2,083 200
2024/09/19 2,098 2,098 2,098 2,098 100
2024/09/18 2,098 2,098 2,098 2,098 100
2024/09/17 2,110 2,110 2,072 2,074 800
2024/09/12 2,100 2,100 2,100 2,100 400

このページの先頭へ