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
2026/01/29 2,375 2,380 2,332 2,339 1,500
2026/01/28 2,410 2,410 2,365 2,375 700
2026/01/27 2,447 2,447 2,312 2,410 6,400
2026/01/26 2,450 2,456 2,341 2,407 11,200
2026/01/23 2,250 2,282 2,250 2,254 2,700
2026/01/22 2,258 2,273 2,223 2,224 4,100
2026/01/21 2,300 2,300 2,258 2,258 1,800
2026/01/20 2,304 2,341 2,303 2,303 1,800
2026/01/19 2,300 2,345 2,300 2,303 3,700
2026/01/16 2,282 2,358 2,282 2,300 2,500
2026/01/15 2,273 2,385 2,273 2,277 2,900
2026/01/14 2,261 2,299 2,242 2,273 4,900
2026/01/13 2,266 2,270 2,247 2,250 4,200
2026/01/09 2,240 2,269 2,236 2,245 1,900
2026/01/08 2,317 2,317 2,220 2,248 3,100
2026/01/07 2,290 2,327 2,275 2,278 3,100
2026/01/06 2,326 2,370 2,320 2,331 2,200
2026/01/05 2,400 2,400 2,322 2,331 5,900
2025/12/30 2,321 2,400 2,321 2,390 2,300
2025/12/29 2,298 2,400 2,263 2,350 3,900
2025/12/26 2,250 2,298 2,250 2,298 3,000
2025/12/25 2,240 2,250 2,230 2,250 3,900
2025/12/24 2,184 2,246 2,184 2,246 5,100
2025/12/23 2,150 2,150 2,147 2,150 500
2025/12/22 2,161 2,163 2,144 2,144 4,000
2025/12/19 2,148 2,161 2,148 2,161 600
2025/12/18 2,170 2,170 2,142 2,150 2,200
2025/12/17 2,171 2,171 2,171 2,171 100
2025/12/16 2,181 2,189 2,169 2,174 2,800
2025/12/15 2,220 2,220 2,187 2,199 1,600
2025/12/12 2,192 2,192 2,188 2,188 300
2025/12/11 2,199 2,200 2,188 2,188 500
2025/12/10 2,190 2,202 2,181 2,189 1,500
2025/12/09 2,219 2,220 2,170 2,202 2,100
2025/12/08 2,169 2,200 2,169 2,190 2,000
2025/12/05 2,183 2,185 2,155 2,155 2,400
2025/12/04 2,164 2,164 2,160 2,160 700
2025/12/03 2,167 2,177 2,166 2,167 1,300
2025/12/02 2,164 2,170 2,164 2,164 800
2025/12/01 2,181 2,182 2,161 2,163 1,500
2025/11/28 2,166 2,175 2,153 2,164 2,800
2025/11/27 2,148 2,178 2,148 2,166 1,500
2025/11/26 2,166 2,166 2,148 2,148 1,600
2025/11/25 2,150 2,150 2,149 2,149 900
2025/11/21 2,212 2,212 2,153 2,166 2,100
2025/11/20 2,190 2,200 2,175 2,179 1,600
2025/11/19 2,171 2,198 2,171 2,180 1,500
2025/11/18 2,236 2,236 2,168 2,168 1,200
2025/11/17 2,245 2,245 2,220 2,236 1,100
2025/11/14 2,145 2,176 2,145 2,176 1,500
2025/11/13 2,151 2,159 2,144 2,145 1,200
2025/11/12 2,155 2,159 2,150 2,159 1,000
2025/11/11 2,134 2,159 2,134 2,135 1,300
2025/11/10 2,133 2,150 2,133 2,142 600
2025/11/07 2,132 2,202 2,132 2,152 1,100
2025/11/06 2,119 2,152 2,119 2,151 700
2025/11/05 2,199 2,200 2,117 2,117 2,000
2025/11/04 2,122 2,135 2,122 2,135 700
2025/10/31 2,103 2,129 2,100 2,110 5,200
2025/10/30 2,179 2,200 2,166 2,179 1,800
2025/10/29 2,345 2,345 2,154 2,160 5,000
2025/10/28 2,345 2,345 2,290 2,320 3,400
2025/10/27 2,180 2,333 2,176 2,283 6,100
2025/10/24 2,120 2,159 2,102 2,159 2,400
2025/10/23 2,090 2,112 2,090 2,111 900
2025/10/22 2,097 2,098 2,090 2,090 500
2025/10/21 2,093 2,097 2,081 2,097 1,300
2025/10/20 2,098 2,121 2,083 2,086 900
2025/10/17 2,098 2,098 2,098 2,098 100
2025/10/16 2,120 2,120 2,112 2,112 400
2025/10/15 2,064 2,097 2,064 2,097 400
2025/10/14 2,060 2,074 2,025 2,033 3,600
2025/10/10 2,112 2,112 2,060 2,064 2,200
2025/10/09 2,113 2,113 2,113 2,113 200
2025/10/08 2,131 2,133 2,101 2,113 800
2025/10/07 2,160 2,160 2,114 2,120 2,000
2025/10/06 2,154 2,159 2,145 2,152 1,600
2025/10/03 2,114 2,114 2,101 2,112 900
2025/10/02 2,104 2,150 2,103 2,114 1,800
2025/10/01 2,145 2,150 2,100 2,150 1,700
2025/09/30 2,101 2,150 2,101 2,150 1,400
2025/09/29 2,110 2,110 2,110 2,110 100
2025/09/26 2,140 2,140 2,120 2,137 800
2025/09/25 2,097 2,144 2,097 2,144 1,100
2025/09/24 2,098 2,102 2,093 2,094 900
2025/09/22 2,093 2,094 2,093 2,094 300
2025/09/19 2,097 2,097 2,092 2,092 300
2025/09/18 2,094 2,094 2,085 2,085 2,100
2025/09/17 2,118 2,119 2,118 2,119 500
2025/09/16 2,130 2,130 2,095 2,100 1,200
2025/09/12 2,139 2,139 2,130 2,130 400
2025/09/11 2,139 2,140 2,128 2,128 2,000
2025/09/10 2,095 2,140 2,095 2,140 1,600
2025/09/09 2,096 2,118 2,092 2,094 1,800
2025/09/08 2,096 2,104 2,095 2,096 1,000
2025/09/05 2,084 2,117 2,084 2,090 1,300
2025/09/03 2,106 2,106 2,084 2,084 1,500
2025/09/02 2,089 2,111 2,089 2,111 1,400
2025/09/01 2,090 2,090 2,081 2,081 600
2025/08/29 2,091 2,091 2,077 2,090 1,000
2025/08/28 2,072 2,093 2,072 2,090 500
2025/08/26 2,100 2,100 2,071 2,073 2,600
2025/08/25 2,079 2,100 2,078 2,100 1,800
2025/08/22 2,078 2,078 2,067 2,078 1,400
2025/08/21 2,092 2,092 2,092 2,092 600
2025/08/20 2,114 2,135 2,075 2,092 3,500
2025/08/19 2,091 2,091 2,090 2,090 200
2025/08/18 2,070 2,079 2,070 2,079 600
2025/08/15 2,099 2,099 2,061 2,063 800
2025/08/14 2,068 2,068 2,065 2,065 300
2025/08/13 2,069 2,081 2,069 2,081 800
2025/08/12 2,095 2,106 2,095 2,099 600
2025/08/08 2,083 2,095 2,083 2,095 300
2025/08/07 2,110 2,133 2,095 2,095 400
2025/08/06 2,100 2,122 2,100 2,122 1,000
2025/08/05 2,051 2,060 2,051 2,060 300
2025/08/04 2,050 2,050 2,022 2,050 500
2025/08/01 2,129 2,129 2,050 2,050 2,400
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

このページの先頭へ