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
2024/07/22 2,350 2,350 2,250 2,329 1,000
2024/07/19 2,319 2,370 2,276 2,300 1,500
2024/07/18 2,300 2,370 2,264 2,269 2,100
2024/07/17 2,250 2,450 2,250 2,300 5,100
2024/07/16 2,236 2,250 2,220 2,220 1,900
2024/07/12 2,226 2,239 2,222 2,222 700
2024/07/11 2,225 2,243 2,215 2,243 2,100
2024/07/10 2,225 2,225 2,225 2,225 300
2024/07/09 2,243 2,243 2,230 2,240 500
2024/07/08 2,232 2,240 2,210 2,240 1,200
2024/07/05 2,200 2,234 2,200 2,205 800
2024/07/04 2,178 2,200 2,178 2,200 800
2024/07/03 2,237 2,239 2,221 2,221 1,600
2024/07/02 2,217 2,240 2,205 2,232 1,500
2024/07/01 2,217 2,235 2,185 2,185 2,100
2024/06/28 2,184 2,193 2,184 2,193 300
2024/06/27 2,238 2,239 2,130 2,155 2,200
2024/06/26 2,201 2,227 2,201 2,201 700
2024/06/25 2,239 2,239 2,151 2,200 2,600
2024/06/24 2,190 2,200 2,164 2,199 1,200
2024/06/21 2,123 2,250 2,120 2,120 3,300
2024/06/20 2,123 2,123 2,100 2,100 900
2024/06/19 2,124 2,125 2,110 2,123 900
2024/06/18 2,101 2,121 2,101 2,121 1,500
2024/06/17 2,106 2,107 2,106 2,107 1,600
2024/06/14 2,096 2,096 2,081 2,096 600
2024/06/13 2,100 2,100 2,100 2,100 800
2024/06/12 2,107 2,107 2,100 2,100 900
2024/06/11 2,100 2,100 2,100 2,100 100
2024/06/10 2,107 2,107 2,107 2,107 200
2024/06/05 2,107 2,107 2,105 2,107 600
2024/06/04 2,107 2,107 2,105 2,105 200
2024/06/03 2,099 2,108 2,099 2,108 400
2024/05/31 2,088 2,088 2,087 2,087 500
2024/05/30 2,089 2,089 2,088 2,088 400
2024/05/29 2,107 2,107 2,089 2,089 500
2024/05/28 2,103 2,106 2,086 2,106 500
2024/05/27 2,084 2,084 2,082 2,082 500
2024/05/24 2,080 2,080 2,080 2,080 1,400
2024/05/23 2,109 2,109 2,100 2,100 200
2024/05/22 2,104 2,104 2,104 2,104 100
2024/05/21 2,108 2,108 2,107 2,107 500
2024/05/20 2,091 2,109 2,090 2,109 400
2024/05/17 2,091 2,091 2,091 2,091 900
2024/05/16 2,108 2,108 2,092 2,092 500
2024/05/15 2,128 2,128 2,100 2,100 1,400
2024/05/14 2,113 2,113 2,107 2,107 600
2024/05/13 2,135 2,135 2,135 2,135 100
2024/05/10 2,140 2,140 2,115 2,138 300
2024/05/08 2,147 2,147 2,108 2,109 800
2024/05/07 2,112 2,130 2,112 2,130 300
2024/05/02 2,101 2,101 2,101 2,101 200
2024/05/01 2,110 2,115 2,110 2,115 500
2024/04/30 2,129 2,129 2,100 2,100 900
2024/04/26 2,098 2,100 2,098 2,100 700
2024/04/24 2,076 2,098 2,076 2,098 300
2024/04/23 2,097 2,098 2,097 2,098 200
2024/04/22 2,050 2,074 2,050 2,074 1,300
2024/04/19 2,117 2,117 2,067 2,067 1,500
2024/04/18 2,079 2,100 2,073 2,086 600
2024/04/17 2,099 2,150 2,099 2,140 600
2024/04/16 2,088 2,088 2,075 2,075 1,300
2024/04/15 2,140 2,140 2,086 2,087 700
2024/04/11 2,080 2,130 2,080 2,090 700
2024/04/10 2,099 2,100 2,099 2,100 300
2024/04/09 2,100 2,110 2,080 2,099 1,800
2024/04/08 2,172 2,172 2,100 2,100 2,500
2024/04/05 2,179 2,179 2,160 2,170 500
2024/04/04 2,179 2,179 2,179 2,179 100
2024/04/02 2,151 2,180 2,130 2,180 500
2024/04/01 2,180 2,180 2,175 2,177 700
2024/03/29 2,179 2,180 2,136 2,180 1,200
2024/03/28 2,157 2,182 2,108 2,182 2,100
2024/03/27 2,240 2,241 2,204 2,237 2,600
2024/03/26 2,179 2,210 2,179 2,200 1,400
2024/03/25 2,162 2,180 2,162 2,178 1,300
2024/03/22 2,204 2,204 2,174 2,177 600
2024/03/21 2,250 2,250 2,168 2,168 3,400
2024/03/19 2,127 2,155 2,127 2,150 400
2024/03/18 2,120 2,133 2,120 2,133 600
2024/03/15 2,144 2,144 2,144 2,144 500
2024/03/14 2,136 2,143 2,110 2,143 1,200
2024/03/13 2,140 2,140 2,137 2,137 300
2024/03/12 2,134 2,134 2,124 2,124 200
2024/03/11 2,121 2,141 2,100 2,135 2,200
2024/03/08 2,101 2,144 2,101 2,144 2,100
2024/03/07 2,106 2,119 2,103 2,103 1,000
2024/03/06 2,117 2,120 2,101 2,101 1,900
2024/03/05 2,116 2,120 2,116 2,116 500
2024/03/04 2,126 2,126 2,100 2,116 1,800
2024/03/01 2,121 2,121 2,101 2,110 700
2024/02/29 2,141 2,141 2,121 2,121 300
2024/02/28 2,083 2,102 2,083 2,100 700
2024/02/27 2,133 2,133 2,075 2,108 1,200
2024/02/26 2,093 2,120 2,090 2,118 1,100
2024/02/22 2,070 2,070 2,070 2,070 300
2024/02/21 2,066 2,068 2,066 2,068 500
2024/02/20 2,102 2,102 2,060 2,096 1,300
2024/02/19 2,107 2,115 2,070 2,070 1,600
2024/02/16 2,085 2,107 2,085 2,107 500
2024/02/15 2,111 2,111 2,081 2,083 1,300
2024/02/14 2,095 2,110 2,083 2,110 1,000
2024/02/13 2,092 2,094 2,090 2,094 400
2024/02/08 2,126 2,126 2,095 2,095 600
2024/02/07 2,102 2,102 2,088 2,098 700
2024/02/06 2,091 2,091 2,091 2,091 100
2024/02/05 2,119 2,119 2,088 2,096 700
2024/02/02 2,071 2,125 2,071 2,119 1,100
2024/02/01 2,075 2,140 2,060 2,075 2,400
2024/01/31 2,076 2,155 2,076 2,155 800
2024/01/30 2,104 2,104 2,100 2,100 600
2024/01/29 2,059 2,105 2,059 2,102 2,200
2024/01/26 2,055 2,059 2,055 2,059 1,200
2024/01/25 2,054 2,055 2,054 2,055 700
2024/01/24 2,049 2,054 2,049 2,054 400
2024/01/23 2,050 2,050 2,050 2,050 300
2024/01/22 2,051 2,053 2,043 2,050 1,500
2024/01/19 2,046 2,055 2,043 2,043 1,800
2024/01/18 2,052 2,052 2,044 2,045 500
2024/01/17 2,051 2,051 2,048 2,048 400
2024/01/16 2,052 2,052 2,046 2,046 700
2024/01/15 2,050 2,052 2,050 2,050 1,000
2024/01/12 2,047 2,049 2,047 2,049 1,000
2024/01/11 2,044 2,049 2,036 2,047 2,000
2024/01/10 2,043 2,044 2,043 2,044 1,200
2024/01/09 2,040 2,043 2,040 2,043 600
2024/01/05 2,044 2,044 2,032 2,032 1,100
2024/01/04 2,035 2,035 2,031 2,031 500
2023/12/29 2,026 2,030 2,026 2,030 500
2023/12/28 2,034 2,034 2,025 2,032 700
2023/12/27 2,026 2,028 2,025 2,025 3,800
2023/12/26 2,031 2,035 2,026 2,026 4,600
2023/12/25 2,033 2,037 2,030 2,031 1,000
2023/12/22 2,028 2,030 2,025 2,030 800
2023/12/21 2,031 2,034 2,028 2,030 2,200
2023/12/20 2,040 2,040 2,031 2,031 2,100
2023/12/19 2,034 2,034 2,030 2,030 4,000
2023/12/18 2,030 2,034 2,030 2,034 300
2023/12/15 2,049 2,049 2,032 2,032 1,800
2023/12/14 2,044 2,049 2,044 2,049 4,200
2023/12/13 2,050 2,050 2,048 2,048 3,400
2023/12/12 2,060 2,060 2,049 2,049 1,100
2023/12/11 2,063 2,063 2,051 2,051 2,200
2023/12/08 2,063 2,064 2,049 2,049 600
2023/12/07 2,056 2,057 2,054 2,054 300
2023/12/06 2,050 2,054 2,040 2,054 1,700
2023/12/05 2,053 2,067 2,050 2,050 1,300
2023/12/04 2,053 2,064 2,046 2,057 1,000
2023/12/01 2,045 2,053 2,045 2,053 500
2023/11/30 2,061 2,061 2,061 2,061 500
2023/11/29 2,053 2,053 2,041 2,041 3,100
2023/11/28 2,053 2,053 2,053 2,053 200
2023/11/27 2,063 2,064 2,061 2,064 1,000
2023/11/24 2,065 2,065 2,061 2,061 200
2023/11/22 2,064 2,065 2,047 2,065 600
2023/11/21 2,069 2,069 2,044 2,046 400
2023/11/20 2,053 2,060 2,047 2,060 500
2023/11/17 2,060 2,060 2,045 2,059 700
2023/11/16 2,076 2,077 2,043 2,077 800
2023/11/15 2,078 2,079 2,033 2,076 700
2023/11/13 2,041 2,041 2,040 2,040 500
2023/11/10 2,052 2,052 2,035 2,040 1,400
2023/11/09 2,074 2,074 2,074 2,074 200
2023/11/08 2,045 2,045 2,045 2,045 400
2023/11/07 2,077 2,077 2,071 2,071 400
2023/11/06 2,040 2,080 2,038 2,038 1,100
2023/11/02 2,039 2,039 2,028 2,035 800
2023/11/01 2,065 2,070 2,035 2,035 1,400
2023/10/31 2,060 2,060 2,060 2,060 100
2023/10/30 2,058 2,065 2,058 2,065 400
2023/10/27 2,068 2,068 2,060 2,065 500
2023/10/26 2,080 2,080 2,079 2,080 500
2023/10/25 2,065 2,080 2,064 2,080 2,100
2023/10/24 2,098 2,100 2,098 2,099 500
2023/10/23 2,114 2,114 2,084 2,113 500
2023/10/20 2,114 2,114 2,114 2,114 100
2023/10/19 2,115 2,115 2,099 2,112 800
2023/10/18 2,118 2,118 2,110 2,118 300
2023/10/16 2,070 2,118 2,051 2,118 2,500
2023/10/13 2,133 2,134 2,132 2,132 700
2023/10/12 2,120 2,128 2,102 2,128 1,100
2023/10/11 2,119 2,119 2,118 2,118 300
2023/10/10 2,145 2,146 2,120 2,142 1,100
2023/10/06 2,129 2,129 2,102 2,110 1,000
2023/10/05 2,116 2,117 2,116 2,117 800
2023/10/04 2,120 2,120 2,105 2,105 700
2023/10/03 2,130 2,130 2,121 2,129 1,100
2023/10/02 2,137 2,145 2,137 2,145 200
2023/09/27 2,147 2,147 2,125 2,137 700
2023/09/26 2,123 2,123 2,123 2,123 300
2023/09/22 2,135 2,135 2,123 2,123 1,100
2023/09/21 2,140 2,140 2,140 2,140 200
2023/09/20 2,130 2,131 2,130 2,131 1,100
2023/09/19 2,133 2,165 2,132 2,133 700
2023/09/15 2,135 2,146 2,133 2,146 600
2023/09/14 2,133 2,164 2,133 2,140 2,400
2023/09/13 2,133 2,176 2,133 2,150 600
2023/09/12 2,160 2,160 2,145 2,145 200
2023/09/11 2,157 2,167 2,157 2,167 200
2023/09/08 2,137 2,144 2,137 2,138 1,000

このページの先頭へ