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
2018/12/28 2,155 2,155 2,155 2,155 300
2018/12/27 2,150 2,160 2,150 2,150 1,000
2018/12/25 2,100 2,250 2,100 2,110 4,000
2018/12/21 2,081 2,149 2,081 2,149 2,800
2018/12/20 2,282 2,285 2,281 2,281 1,900
2018/12/19 2,376 2,376 2,376 2,376 1,600
2018/12/18 2,335 2,377 2,300 2,377 300
2018/12/17 2,310 2,385 2,285 2,385 800
2018/12/13 2,400 2,400 2,400 2,400 100
2018/12/12 2,479 2,479 2,400 2,400 400
2018/12/11 2,350 2,350 2,342 2,342 300
2018/12/10 2,385 2,385 2,385 2,385 100
2018/12/07 2,405 2,405 2,405 2,405 100
2018/12/06 2,406 2,410 2,406 2,410 300
2018/12/05 2,400 2,405 2,400 2,405 200
2018/12/04 2,485 2,485 2,435 2,435 300
2018/12/03 2,485 2,485 2,485 2,485 200
2018/11/29 2,470 2,485 2,470 2,485 400
2018/11/28 2,490 2,490 2,470 2,470 1,200
2018/11/27 2,489 2,490 2,488 2,490 1,800
2018/11/26 2,410 2,440 2,410 2,440 1,100
2018/11/22 2,400 2,403 2,400 2,403 1,500
2018/11/20 2,400 2,400 2,400 2,400 400
2018/11/19 2,400 2,400 2,400 2,400 300
2018/11/16 2,400 2,400 2,400 2,400 2,500
2018/11/15 2,405 2,405 2,405 2,405 200
2018/11/14 2,391 2,391 2,391 2,391 100
2018/11/13 2,400 2,409 2,390 2,390 2,000
2018/11/12 2,400 2,400 2,395 2,400 2,000
2018/11/09 2,380 2,415 2,380 2,400 1,300
2018/11/08 2,385 2,410 2,385 2,400 2,600
2018/11/07 2,360 2,390 2,351 2,385 2,000
2018/11/06 2,310 2,313 2,310 2,313 500
2018/11/05 2,300 2,300 2,300 2,300 600
2018/11/02 2,332 2,332 2,282 2,282 600
2018/11/01 2,350 2,350 2,320 2,320 800
2018/10/31 2,397 2,397 2,332 2,350 1,200
2018/10/30 2,290 2,400 2,290 2,400 200
2018/10/29 2,288 2,288 2,288 2,288 100
2018/10/26 2,290 2,299 2,274 2,299 1,100
2018/10/25 2,305 2,305 2,290 2,290 500
2018/10/24 2,360 2,360 2,355 2,355 300
2018/10/23 2,400 2,400 2,360 2,360 800
2018/10/22 2,400 2,400 2,400 2,400 400
2018/10/19 2,400 2,400 2,400 2,400 200
2018/10/17 2,447 2,447 2,447 2,447 200
2018/10/16 2,332 2,432 2,332 2,350 300
2018/10/15 2,350 2,350 2,350 2,350 300
2018/10/12 2,330 2,400 2,330 2,400 1,200
2018/10/11 2,390 2,390 2,365 2,380 1,200
2018/10/10 2,400 2,400 2,400 2,400 100
2018/10/09 2,386 2,400 2,386 2,400 1,300
2018/10/03 2,440 2,440 2,440 2,440 200
2018/10/02 2,453 2,453 2,450 2,450 500
2018/10/01 2,443 2,443 2,443 2,443 500
2018/09/28 2,450 2,450 2,442 2,442 300
2018/09/27 2,460 2,460 2,460 2,460 100
2018/09/26 2,440 2,460 2,440 2,460 1,500
2018/09/25 2,425 2,440 2,425 2,440 500
2018/09/21 2,438 2,438 2,425 2,425 400
2018/09/20 2,410 2,410 2,410 2,410 100
2018/09/19 2,410 2,410 2,410 2,410 400
2018/09/18 2,404 2,410 2,404 2,410 600
2018/09/14 2,430 2,430 2,425 2,425 700
2018/09/13 2,430 2,430 2,430 2,430 200
2018/09/12 2,437 2,437 2,430 2,430 600
2018/09/11 2,412 2,413 2,410 2,410 1,200
2018/09/10 2,412 2,412 2,412 2,412 100
2018/09/05 2,435 2,435 2,435 2,435 200
2018/09/04 2,436 2,436 2,435 2,435 600
2018/09/03 2,460 2,460 2,440 2,440 700
2018/08/30 2,450 2,450 2,450 2,450 300
2018/08/28 2,470 2,470 2,470 2,470 500
2018/08/27 2,431 2,431 2,431 2,431 100
2018/08/24 2,428 2,428 2,428 2,428 100
2018/08/22 2,430 2,430 2,428 2,428 1,100
2018/08/16 2,475 2,475 2,475 2,475 200
2018/08/13 2,430 2,430 2,428 2,428 700
2018/08/10 2,428 2,429 2,428 2,428 400
2018/08/09 2,438 2,438 2,427 2,427 900
2018/08/08 2,435 2,435 2,434 2,434 200
2018/08/07 2,470 2,470 2,470 2,470 100
2018/08/06 2,440 2,440 2,440 2,440 400
2018/08/03 2,470 2,470 2,441 2,441 300
2018/08/02 2,475 2,500 2,425 2,470 4,100
2018/08/01 2,500 2,500 2,475 2,475 1,500
2018/07/31 2,485 2,500 2,485 2,499 600
2018/07/27 2,529 2,529 2,482 2,482 200
2018/07/26 2,500 2,500 2,500 2,500 100
2018/07/24 2,475 2,500 2,475 2,500 200
2018/07/23 2,450 2,480 2,450 2,456 1,100
2018/07/20 2,425 2,437 2,425 2,430 2,500
2018/07/19 2,550 2,550 2,485 2,525 700
2018/07/17 2,482 2,550 2,482 2,550 500
2018/07/13 2,470 2,500 2,470 2,500 700
2018/07/12 2,500 2,500 2,500 2,500 100
2018/07/11 2,549 2,549 2,476 2,476 1,100
2018/07/10 2,539 2,539 2,521 2,521 400
2018/07/09 2,507 2,507 2,501 2,501 900
2018/07/06 2,512 2,512 2,512 2,512 600
2018/07/05 2,550 2,550 2,521 2,521 1,500
2018/07/04 2,550 2,550 2,550 2,550 900
2018/07/03 2,569 2,569 2,569 2,569 200
2018/07/02 2,553 2,553 2,553 2,553 300
2018/06/29 2,544 2,545 2,544 2,544 400
2018/06/28 2,544 2,544 2,544 2,544 100
2018/06/27 2,520 2,540 2,520 2,540 300
2018/06/26 2,525 2,525 2,500 2,500 600
2018/06/25 2,530 2,530 2,525 2,525 200
2018/06/22 2,572 2,572 2,522 2,522 1,400
2018/06/21 2,541 2,541 2,521 2,521 300
2018/06/20 2,535 2,535 2,501 2,501 1,200
2018/06/19 2,550 2,550 2,550 2,550 500
2018/06/18 2,550 2,550 2,550 2,550 1,100
2018/06/15 2,590 2,597 2,550 2,597 900
2018/06/14 2,580 2,595 2,580 2,595 1,900
2018/06/13 2,535 2,570 2,535 2,570 800
2018/06/12 2,550 2,585 2,550 2,585 700
2018/06/11 2,585 2,585 2,535 2,550 1,000
2018/06/08 2,560 2,560 2,535 2,535 300
2018/06/07 2,580 2,580 2,580 2,580 500
2018/06/06 2,560 2,580 2,560 2,580 300
2018/06/05 2,550 2,550 2,550 2,550 400
2018/06/04 2,535 2,550 2,535 2,550 500
2018/05/31 2,565 2,565 2,520 2,520 400
2018/05/30 2,540 2,540 2,530 2,530 700
2018/05/29 2,588 2,588 2,535 2,535 600
2018/05/28 2,533 2,550 2,533 2,550 1,100
2018/05/25 2,530 2,598 2,500 2,533 2,600
2018/05/24 2,515 2,550 2,515 2,550 1,900
2018/05/22 2,530 2,530 2,515 2,515 200
2018/05/21 2,530 2,532 2,500 2,500 600
2018/05/18 2,530 2,530 2,530 2,530 200
2018/05/17 2,550 2,550 2,500 2,500 1,200
2018/05/16 2,520 2,550 2,505 2,550 700
2018/05/15 2,525 2,525 2,525 2,525 200
2018/05/14 2,519 2,525 2,510 2,510 1,000
2018/05/11 2,540 2,570 2,539 2,550 1,900
2018/05/10 2,510 2,510 2,506 2,506 400
2018/05/09 2,510 2,510 2,503 2,503 200
2018/05/08 2,510 2,510 2,500 2,500 900
2018/05/07 2,511 2,550 2,510 2,550 1,100
2018/05/02 2,551 2,595 2,530 2,591 1,900
2018/05/01 2,589 2,598 2,570 2,595 900
2018/04/27 2,568 2,570 2,560 2,570 1,400
2018/04/26 2,530 2,565 2,530 2,565 700
2018/04/25 2,530 2,531 2,520 2,520 1,800
2018/04/24 2,531 2,531 2,531 2,531 100
2018/04/23 2,500 2,550 2,500 2,520 900
2018/04/20 2,500 2,503 2,500 2,500 1,000
2018/04/19 2,501 2,501 2,501 2,501 500
2018/04/18 2,500 2,515 2,500 2,500 1,700
2018/04/17 2,516 2,516 2,515 2,515 900
2018/04/16 2,565 2,565 2,565 2,565 100
2018/04/13 2,510 2,515 2,510 2,515 200
2018/04/12 2,530 2,560 2,530 2,560 700
2018/04/11 2,525 2,525 2,525 2,525 100
2018/04/10 2,482 2,495 2,482 2,495 500
2018/04/09 2,470 2,475 2,470 2,475 200
2018/04/06 2,470 2,470 2,470 2,470 300
2018/04/05 2,464 2,470 2,464 2,464 300
2018/04/04 2,463 2,479 2,463 2,479 500
2018/04/03 2,493 2,493 2,492 2,492 400
2018/04/02 2,461 2,461 2,461 2,461 100
2018/03/30 2,505 2,505 2,461 2,461 1,200
2018/03/29 2,550 2,550 2,540 2,540 500
2018/03/28 2,600 2,600 2,600 2,600 100
2018/03/27 2,564 2,633 2,483 2,633 1,500
2018/03/26 2,530 2,550 2,500 2,550 1,700
2018/03/23 2,453 2,530 2,453 2,530 1,000
2018/03/22 2,511 2,540 2,511 2,540 500
2018/03/19 2,501 2,501 2,500 2,501 800
2018/03/16 2,464 2,501 2,464 2,501 2,800
2018/03/15 2,435 2,452 2,435 2,452 600
2018/03/14 2,430 2,449 2,427 2,440 1,600
2018/03/12 2,425 2,452 2,421 2,452 1,200
2018/03/09 2,425 2,425 2,400 2,425 1,200
2018/03/08 2,430 2,440 2,425 2,425 600
2018/03/07 2,436 2,436 2,425 2,425 600
2018/03/06 2,480 2,489 2,442 2,442 1,000
2018/03/05 2,470 2,490 2,442 2,442 1,800
2018/03/02 2,485 2,485 2,475 2,485 1,000
2018/03/01 2,500 2,528 2,490 2,490 1,600
2018/02/28 2,550 2,569 2,500 2,500 7,500
2018/02/27 2,670 2,670 2,520 2,520 5,400
2018/02/26 2,610 2,640 2,601 2,640 800
2018/02/23 2,600 2,600 2,600 2,600 1,100
2018/02/22 2,630 2,630 2,630 2,630 200
2018/02/21 2,630 2,650 2,595 2,650 1,700
2018/02/20 2,580 2,630 2,580 2,630 300
2018/02/19 2,540 2,575 2,540 2,575 700
2018/02/15 2,550 2,550 2,525 2,525 300
2018/02/14 2,551 2,551 2,550 2,550 700
2018/02/13 2,618 2,658 2,558 2,558 600
2018/02/09 2,580 2,580 2,575 2,575 300
2018/02/08 2,575 2,575 2,575 2,575 400
2018/02/07 2,540 2,674 2,540 2,575 2,100
2018/02/06 2,535 2,610 2,500 2,540 3,300
2018/02/05 2,649 2,689 2,649 2,670 1,500
2018/02/02 2,661 2,690 2,661 2,690 1,300
2018/02/01 2,660 2,693 2,660 2,661 1,700
2018/01/31 2,599 2,660 2,555 2,660 4,500
2018/01/30 2,580 2,598 2,580 2,598 1,800
2018/01/29 2,588 2,599 2,546 2,599 1,200
2018/01/26 2,570 2,600 2,570 2,585 2,100
2018/01/25 2,550 2,570 2,550 2,570 300
2018/01/24 2,550 2,550 2,550 2,550 100
2018/01/23 2,540 2,545 2,540 2,545 600
2018/01/22 2,519 2,535 2,519 2,535 800
2018/01/19 2,503 2,510 2,503 2,510 600
2018/01/18 2,535 2,535 2,504 2,504 1,800
2018/01/17 2,511 2,522 2,511 2,522 600
2018/01/16 2,520 2,520 2,511 2,511 1,100
2018/01/15 2,515 2,550 2,505 2,510 1,700
2018/01/12 2,531 2,535 2,500 2,503 3,400
2018/01/11 2,542 2,545 2,521 2,521 2,100
2018/01/10 2,540 2,590 2,540 2,590 800
2018/01/09 2,580 2,580 2,550 2,550 1,700
2018/01/05 2,590 2,590 2,570 2,570 800
2018/01/04 2,576 2,590 2,570 2,590 2,500

このページの先頭へ