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
2019/12/30 2,249 2,249 2,230 2,230 300
2019/12/27 2,229 2,230 2,229 2,230 200
2019/12/26 2,229 2,229 2,229 2,229 400
2019/12/25 2,229 2,229 2,229 2,229 100
2019/12/24 2,229 2,229 2,229 2,229 1,100
2019/12/23 2,185 2,185 2,185 2,185 100
2019/12/20 2,163 2,221 2,163 2,175 900
2019/12/19 2,255 2,255 2,166 2,181 700
2019/12/18 2,280 2,280 2,255 2,255 800
2019/12/17 2,180 2,269 2,175 2,255 1,600
2019/12/16 2,230 2,230 2,168 2,170 800
2019/12/13 2,183 2,220 2,175 2,175 1,000
2019/12/12 2,176 2,190 2,175 2,190 300
2019/12/11 2,190 2,190 2,180 2,180 700
2019/12/10 2,210 2,210 2,190 2,190 700
2019/12/09 2,240 2,250 2,230 2,230 400
2019/12/06 2,200 2,210 2,190 2,210 500
2019/12/05 2,195 2,200 2,195 2,200 500
2019/12/02 2,170 2,195 2,170 2,195 200
2019/11/29 2,170 2,170 2,170 2,170 3,000
2019/11/28 2,170 2,185 2,170 2,185 700
2019/11/27 2,197 2,197 2,195 2,195 500
2019/11/26 2,180 2,180 2,180 2,180 200
2019/11/25 2,180 2,180 2,140 2,140 800
2019/11/22 2,190 2,190 2,190 2,190 100
2019/11/21 2,152 2,190 2,152 2,190 400
2019/11/20 2,180 2,189 2,155 2,155 500
2019/11/18 2,182 2,182 2,180 2,180 200
2019/11/15 2,194 2,194 2,194 2,194 300
2019/11/14 2,165 2,165 2,165 2,165 100
2019/11/13 2,155 2,155 2,155 2,155 100
2019/11/12 2,150 2,150 2,150 2,150 200
2019/11/11 2,150 2,150 2,150 2,150 400
2019/11/08 2,145 2,150 2,145 2,150 300
2019/11/06 2,140 2,150 2,139 2,139 400
2019/11/05 2,140 2,141 2,139 2,139 600
2019/11/01 2,135 2,140 2,134 2,140 500
2019/10/30 2,137 2,148 2,137 2,140 800
2019/10/29 2,178 2,178 2,131 2,131 1,000
2019/10/28 2,139 2,140 2,139 2,140 300
2019/10/25 2,139 2,139 2,139 2,139 300
2019/10/23 2,140 2,140 2,140 2,140 400
2019/10/17 2,152 2,152 2,147 2,147 500
2019/10/15 2,181 2,181 2,181 2,181 400
2019/10/11 2,146 2,146 2,131 2,131 1,300
2019/10/09 2,151 2,151 2,151 2,151 100
2019/10/08 2,195 2,195 2,195 2,195 200
2019/10/03 2,156 2,156 2,150 2,151 900
2019/10/02 2,200 2,200 2,160 2,160 1,100
2019/09/30 2,197 2,197 2,197 2,197 100
2019/09/27 2,180 2,180 2,150 2,150 500
2019/09/26 2,175 2,180 2,175 2,180 1,100
2019/09/25 2,151 2,155 2,143 2,155 900
2019/09/24 2,180 2,180 2,165 2,165 700
2019/09/20 2,180 2,180 2,180 2,180 2,000
2019/09/19 2,175 2,180 2,175 2,180 2,500
2019/09/18 2,175 2,175 2,175 2,175 100
2019/09/17 2,224 2,224 2,224 2,224 200
2019/09/13 2,180 2,180 2,180 2,180 800
2019/09/12 2,160 2,160 2,160 2,160 2,100
2019/09/10 2,147 2,150 2,147 2,150 400
2019/09/09 2,160 2,160 2,145 2,145 200
2019/09/05 2,160 2,161 2,160 2,160 500
2019/09/04 2,160 2,160 2,160 2,160 100
2019/09/03 2,160 2,160 2,160 2,160 100
2019/09/02 2,189 2,209 2,189 2,209 500
2019/08/27 2,315 2,400 2,315 2,400 300
2019/08/26 2,215 2,215 2,215 2,215 300
2019/08/23 2,215 2,215 2,215 2,215 100
2019/08/22 2,166 2,166 2,166 2,166 100
2019/08/20 2,228 2,228 2,200 2,200 200
2019/08/19 2,211 2,211 2,211 2,211 100
2019/08/15 2,238 2,238 2,238 2,238 300
2019/08/13 2,238 2,238 2,238 2,238 100
2019/08/09 2,185 2,200 2,150 2,200 500
2019/08/08 2,136 2,136 2,136 2,136 200
2019/08/07 2,132 2,135 2,132 2,135 400
2019/08/06 2,150 2,150 2,131 2,131 300
2019/08/05 2,195 2,195 2,160 2,160 700
2019/08/02 2,195 2,195 2,195 2,195 100
2019/07/31 2,200 2,200 2,195 2,195 400
2019/07/30 2,210 2,210 2,200 2,200 1,300
2019/07/26 2,230 2,230 2,201 2,201 600
2019/07/25 2,230 2,230 2,230 2,230 200
2019/07/24 2,200 2,235 2,200 2,235 400
2019/07/22 2,175 2,197 2,175 2,197 400
2019/07/18 2,200 2,200 2,133 2,180 2,100
2019/07/17 2,220 2,220 2,200 2,200 2,400
2019/07/16 2,330 2,330 2,223 2,223 800
2019/07/12 2,240 2,240 2,221 2,230 800
2019/07/11 2,240 2,240 2,220 2,230 1,800
2019/07/10 2,245 2,245 2,245 2,245 200
2019/07/09 2,250 2,270 2,250 2,260 2,500
2019/07/08 2,300 2,300 2,300 2,300 100
2019/07/05 2,290 2,290 2,250 2,250 1,200
2019/07/04 2,263 2,277 2,230 2,250 1,500
2019/07/03 2,270 2,275 2,262 2,270 2,000
2019/07/02 2,345 2,346 2,340 2,340 500
2019/07/01 2,346 2,346 2,345 2,345 500
2019/06/28 2,346 2,346 2,346 2,346 700
2019/06/27 2,346 2,346 2,346 2,346 100
2019/06/26 2,346 2,346 2,346 2,346 400
2019/06/24 2,346 2,346 2,346 2,346 1,100
2019/06/21 2,291 2,300 2,291 2,300 700
2019/06/20 2,290 2,290 2,290 2,290 200
2019/06/19 2,279 2,290 2,279 2,290 200
2019/06/18 2,275 2,280 2,275 2,280 200
2019/06/17 2,248 2,248 2,220 2,220 300
2019/06/14 2,198 2,200 2,198 2,200 400
2019/06/13 2,251 2,251 2,200 2,200 700
2019/06/10 2,349 2,349 2,301 2,301 700
2019/06/06 2,399 2,399 2,399 2,399 200
2019/06/05 2,251 2,280 2,230 2,269 3,300
2019/06/04 2,379 2,379 2,250 2,300 2,300
2019/06/03 2,350 2,350 2,350 2,350 100
2019/05/30 2,350 2,350 2,350 2,350 600
2019/05/29 2,351 2,351 2,350 2,350 600
2019/05/28 2,400 2,400 2,400 2,400 100
2019/05/27 2,370 2,400 2,370 2,400 500
2019/05/22 2,370 2,370 2,370 2,370 700
2019/05/21 2,370 2,370 2,370 2,370 100
2019/05/20 2,420 2,420 2,420 2,420 100
2019/05/17 2,400 2,400 2,370 2,370 800
2019/05/15 2,464 2,464 2,400 2,400 400
2019/05/14 2,400 2,400 2,400 2,400 400
2019/05/09 2,403 2,403 2,401 2,402 500
2019/05/08 2,425 2,425 2,420 2,420 200
2019/05/07 2,474 2,474 2,438 2,438 600
2019/04/26 2,451 2,451 2,451 2,451 500
2019/04/23 2,451 2,451 2,451 2,451 200
2019/04/22 2,460 2,527 2,460 2,477 500
2019/04/19 2,440 2,450 2,410 2,410 800
2019/04/18 2,445 2,445 2,400 2,405 8,000
2019/04/16 2,460 2,460 2,440 2,440 400
2019/04/09 2,470 2,470 2,470 2,470 200
2019/04/05 2,435 2,435 2,435 2,435 200
2019/04/04 2,405 2,428 2,405 2,428 1,400
2019/04/03 2,437 2,437 2,395 2,395 1,500
2019/04/01 2,450 2,450 2,450 2,450 500
2019/03/28 2,450 2,450 2,450 2,450 1,200
2019/03/27 2,500 2,550 2,500 2,550 1,400
2019/03/26 2,540 2,576 2,540 2,550 2,100
2019/03/25 2,540 2,540 2,540 2,540 500
2019/03/22 2,565 2,580 2,565 2,580 300
2019/03/20 2,565 2,565 2,565 2,565 1,300
2019/03/19 2,565 2,565 2,565 2,565 200
2019/03/18 2,555 2,555 2,550 2,550 500
2019/03/15 2,540 2,550 2,540 2,540 800
2019/03/14 2,520 2,550 2,520 2,540 2,300
2019/03/13 2,506 2,506 2,495 2,500 1,700
2019/03/12 2,490 2,530 2,462 2,530 1,600
2019/03/11 2,450 2,500 2,450 2,500 1,000
2019/03/08 2,450 2,450 2,439 2,439 500
2019/03/06 2,499 2,499 2,479 2,479 400
2019/03/05 2,499 2,499 2,499 2,499 400
2019/03/04 2,489 2,499 2,489 2,499 900
2019/03/01 2,440 2,450 2,430 2,440 700
2019/02/26 2,420 2,439 2,420 2,420 900
2019/02/25 2,420 2,420 2,420 2,420 200
2019/02/22 2,435 2,435 2,415 2,415 400
2019/02/21 2,430 2,430 2,420 2,430 2,000
2019/02/20 2,430 2,430 2,430 2,430 1,100
2019/02/19 2,430 2,430 2,430 2,430 100
2019/02/18 2,406 2,406 2,400 2,400 400
2019/02/15 2,425 2,425 2,425 2,425 100
2019/02/12 2,440 2,440 2,391 2,391 200
2019/02/08 2,440 2,440 2,440 2,440 100
2019/02/07 2,440 2,440 2,400 2,400 700
2019/02/06 2,450 2,450 2,440 2,440 600
2019/02/05 2,445 2,445 2,430 2,445 300
2019/02/04 2,450 2,450 2,450 2,450 200
2019/02/01 2,475 2,475 2,455 2,455 1,000
2019/01/31 2,368 2,455 2,367 2,455 2,200
2019/01/30 2,340 2,340 2,340 2,340 300
2019/01/29 2,450 2,450 2,375 2,375 700
2019/01/28 2,470 2,500 2,450 2,450 1,600
2019/01/25 2,450 2,450 2,450 2,450 1,100
2019/01/24 2,450 2,450 2,450 2,450 600
2019/01/23 2,370 2,400 2,370 2,400 600
2019/01/21 2,325 2,325 2,325 2,325 500
2019/01/18 2,375 2,401 2,325 2,325 2,700
2019/01/17 2,329 2,340 2,329 2,340 300
2019/01/16 2,292 2,292 2,291 2,291 200
2019/01/10 2,280 2,290 2,280 2,290 300
2019/01/09 2,280 2,280 2,280 2,280 600
2019/01/08 2,280 2,280 2,280 2,280 400
2019/01/07 2,199 2,249 2,199 2,249 200
2019/01/04 2,155 2,155 2,155 2,155 100

このページの先頭へ