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
2020/12/30 1,805 1,805 1,800 1,800 300
2020/12/29 1,830 1,849 1,830 1,849 1,400
2020/12/28 1,773 1,820 1,770 1,820 900
2020/12/25 1,763 1,770 1,763 1,770 800
2020/12/24 1,760 1,770 1,760 1,770 800
2020/12/23 1,761 1,761 1,760 1,760 200
2020/12/22 1,800 1,800 1,785 1,790 2,600
2020/12/21 1,756 1,797 1,756 1,797 1,000
2020/12/18 1,761 1,761 1,751 1,756 500
2020/12/17 1,785 1,785 1,761 1,761 1,200
2020/12/16 1,760 1,785 1,760 1,785 500
2020/12/15 1,780 1,790 1,780 1,790 1,600
2020/12/14 1,780 1,785 1,750 1,759 800
2020/12/11 1,729 1,790 1,729 1,790 900
2020/12/10 1,720 1,840 1,720 1,723 2,800
2020/12/09 1,718 1,720 1,715 1,715 1,900
2020/12/08 1,710 1,720 1,700 1,718 2,300
2020/12/07 1,706 1,710 1,705 1,710 1,200
2020/12/04 1,685 1,707 1,685 1,706 1,100
2020/12/03 1,738 1,738 1,681 1,681 2,900
2020/12/02 1,729 1,738 1,720 1,738 1,400
2020/12/01 1,795 1,795 1,715 1,729 2,800
2020/11/30 1,700 1,745 1,700 1,715 1,800
2020/11/27 1,785 1,790 1,775 1,775 800
2020/11/26 1,805 1,805 1,781 1,781 800
2020/11/25 1,809 1,809 1,800 1,805 1,000
2020/11/24 1,786 1,792 1,778 1,792 1,100
2020/11/20 1,775 1,775 1,732 1,775 1,500
2020/11/19 1,760 1,775 1,760 1,775 1,300
2020/11/18 1,708 1,708 1,708 1,708 100
2020/11/17 1,708 1,708 1,708 1,708 200
2020/11/16 1,785 1,785 1,716 1,716 400
2020/11/13 1,710 1,717 1,710 1,716 300
2020/11/12 1,810 1,810 1,750 1,750 300
2020/11/11 1,750 1,780 1,750 1,780 700
2020/11/10 1,700 1,719 1,698 1,719 1,000
2020/11/09 1,719 1,719 1,710 1,719 1,400
2020/11/06 1,711 1,720 1,711 1,719 1,300
2020/11/05 1,711 1,711 1,711 1,711 700
2020/11/04 1,715 1,715 1,711 1,711 1,100
2020/11/02 1,732 1,732 1,715 1,715 600
2020/10/30 1,732 1,732 1,732 1,732 700
2020/10/29 1,780 1,780 1,780 1,780 100
2020/10/27 1,805 1,805 1,805 1,805 300
2020/10/26 1,805 1,805 1,760 1,800 4,700
2020/10/23 1,800 1,800 1,800 1,800 400
2020/10/22 1,800 1,800 1,800 1,800 300
2020/10/21 1,804 1,804 1,800 1,800 2,000
2020/10/20 1,819 1,819 1,804 1,804 200
2020/10/19 1,807 1,840 1,802 1,840 900
2020/10/15 1,860 1,860 1,860 1,860 300
2020/10/14 1,843 1,843 1,843 1,843 100
2020/10/13 1,881 1,883 1,881 1,883 300
2020/10/12 1,849 1,886 1,848 1,848 1,300
2020/10/09 1,818 1,849 1,818 1,849 400
2020/10/08 1,849 1,849 1,830 1,849 700
2020/10/07 1,839 1,849 1,828 1,849 1,000
2020/10/06 1,851 1,888 1,851 1,888 700
2020/10/05 1,905 1,905 1,851 1,851 400
2020/10/02 1,905 1,905 1,905 1,905 100
2020/09/29 1,865 1,865 1,865 1,865 100
2020/09/28 1,851 1,865 1,851 1,865 700
2020/09/25 1,851 1,851 1,851 1,851 100
2020/09/24 1,865 1,865 1,865 1,865 100
2020/09/23 1,850 1,861 1,850 1,861 300
2020/09/17 1,836 1,861 1,836 1,861 400
2020/09/16 1,861 1,861 1,861 1,861 100
2020/09/15 1,861 1,861 1,861 1,861 300
2020/09/14 1,861 1,861 1,861 1,861 200
2020/09/10 1,861 1,861 1,861 1,861 100
2020/09/08 1,900 1,900 1,895 1,895 200
2020/09/07 1,861 1,900 1,861 1,900 600
2020/09/04 1,861 1,861 1,861 1,861 600
2020/09/02 1,870 1,977 1,861 1,861 700
2020/09/01 1,900 1,900 1,900 1,900 100
2020/08/28 1,915 1,915 1,900 1,900 900
2020/08/27 1,882 1,882 1,882 1,882 100
2020/08/25 1,845 1,845 1,845 1,845 100
2020/08/24 1,880 1,880 1,880 1,880 100
2020/08/20 1,850 1,850 1,850 1,850 600
2020/08/19 1,880 1,880 1,850 1,850 800
2020/08/18 1,860 1,880 1,860 1,880 200
2020/08/17 1,900 1,900 1,890 1,900 800
2020/08/14 1,900 1,900 1,900 1,900 600
2020/08/13 1,923 1,923 1,900 1,900 1,300
2020/08/12 1,950 1,950 1,950 1,950 100
2020/08/07 1,955 1,955 1,955 1,955 100
2020/08/06 1,955 1,955 1,955 1,955 100
2020/08/05 2,045 2,045 1,915 1,955 800
2020/08/04 1,920 2,050 1,920 2,050 1,500
2020/08/03 1,920 1,920 1,920 1,920 100
2020/07/31 1,925 1,925 1,925 1,925 200
2020/07/30 1,925 1,925 1,925 1,925 100
2020/07/27 1,940 1,940 1,920 1,920 600
2020/07/22 1,940 1,940 1,940 1,940 100
2020/07/21 1,900 1,900 1,900 1,900 400
2020/07/20 1,911 1,911 1,910 1,911 300
2020/07/17 1,911 1,911 1,911 1,911 500
2020/07/16 1,911 1,911 1,911 1,911 200
2020/07/15 1,939 1,944 1,939 1,944 700
2020/07/14 1,939 1,939 1,939 1,939 100
2020/07/13 1,910 1,910 1,910 1,910 100
2020/07/10 1,910 1,910 1,910 1,910 100
2020/07/09 1,910 1,910 1,907 1,907 200
2020/07/07 1,910 1,910 1,910 1,910 100
2020/07/06 1,935 1,958 1,910 1,910 1,500
2020/07/03 1,935 1,935 1,935 1,935 200
2020/07/02 1,958 1,958 1,958 1,958 100
2020/06/30 1,960 1,960 1,960 1,960 100
2020/06/29 1,972 1,972 1,921 1,930 1,400
2020/06/26 1,951 1,972 1,951 1,972 600
2020/06/24 1,951 1,951 1,951 1,951 100
2020/06/23 1,989 1,989 1,955 1,955 1,600
2020/06/22 1,950 1,950 1,950 1,950 600
2020/06/19 1,948 1,948 1,948 1,948 500
2020/06/18 1,950 1,950 1,948 1,948 300
2020/06/17 1,945 2,000 1,945 2,000 1,200
2020/06/15 1,945 1,945 1,945 1,945 300
2020/06/12 1,940 1,940 1,940 1,940 100
2020/06/11 1,904 1,919 1,904 1,919 800
2020/06/10 1,994 1,997 1,994 1,997 300
2020/06/09 1,970 1,984 1,960 1,984 900
2020/06/08 1,969 1,970 1,969 1,970 700
2020/06/05 1,969 1,969 1,969 1,969 500
2020/06/04 1,969 1,969 1,969 1,969 100
2020/06/03 1,960 1,990 1,960 1,990 500
2020/06/02 1,960 2,002 1,960 2,002 700
2020/05/29 1,920 1,925 1,920 1,922 600
2020/05/28 1,962 1,980 1,960 1,960 1,900
2020/05/27 1,949 1,949 1,949 1,949 100
2020/05/26 1,920 1,920 1,903 1,903 700
2020/05/25 1,901 1,920 1,901 1,920 400
2020/05/22 1,935 1,935 1,935 1,935 100
2020/05/21 1,935 1,935 1,935 1,935 100
2020/05/19 1,989 1,989 1,950 1,950 200
2020/05/15 1,985 1,985 1,985 1,985 300
2020/05/13 1,936 1,936 1,936 1,936 100
2020/05/12 2,000 2,000 1,912 1,950 300
2020/05/08 2,000 2,000 2,000 2,000 400
2020/05/07 1,981 1,981 1,981 1,981 100
2020/05/01 1,970 1,970 1,901 1,901 800
2020/04/30 1,980 1,980 1,980 1,980 700
2020/04/28 2,040 2,040 2,040 2,040 500
2020/04/27 1,990 2,020 1,975 2,000 500
2020/04/24 1,950 1,950 1,950 1,950 100
2020/04/23 1,920 1,960 1,871 1,960 400
2020/04/22 1,960 1,960 1,960 1,960 100
2020/04/21 1,920 1,920 1,920 1,920 100
2020/04/20 2,051 2,051 1,911 1,911 600
2020/04/15 2,020 2,020 2,020 2,020 300
2020/04/14 1,980 1,980 1,980 1,980 100
2020/04/13 1,910 1,910 1,910 1,910 100
2020/04/08 2,000 2,000 2,000 2,000 100
2020/04/07 2,000 2,000 2,000 2,000 100
2020/04/06 1,942 1,942 1,919 1,919 400
2020/04/03 1,959 1,959 1,930 1,942 500
2020/04/02 2,099 2,099 2,099 2,099 100
2020/03/30 1,860 2,100 1,860 2,100 1,300
2020/03/26 2,035 2,035 2,030 2,030 600
2020/03/25 1,916 2,030 1,916 2,030 700
2020/03/24 1,993 1,998 1,992 1,995 600
2020/03/19 1,909 1,909 1,873 1,873 900
2020/03/18 2,077 2,077 2,077 2,077 100
2020/03/17 1,872 1,873 1,872 1,873 400
2020/03/16 2,090 2,090 1,871 1,872 1,000
2020/03/13 1,800 1,850 1,705 1,850 1,000
2020/03/12 1,885 1,885 1,885 1,885 200
2020/03/11 1,915 1,980 1,800 1,800 2,500
2020/03/10 1,788 1,868 1,788 1,868 1,300
2020/03/09 2,150 2,150 2,088 2,088 600
2020/03/06 2,150 2,150 2,150 2,150 200
2020/03/05 2,199 2,199 2,190 2,190 400
2020/03/04 2,199 2,199 2,199 2,199 200
2020/03/03 2,199 2,199 2,199 2,199 100
2020/03/02 2,200 2,210 2,198 2,200 500
2020/02/28 2,220 2,220 2,220 2,220 900
2020/02/27 2,268 2,287 2,222 2,222 600
2020/02/26 2,210 2,224 2,210 2,224 600
2020/02/25 2,210 2,210 2,210 2,210 200
2020/02/21 2,260 2,260 2,260 2,260 300
2020/02/20 2,240 2,240 2,240 2,240 100
2020/02/19 2,216 2,240 2,216 2,240 200
2020/02/17 2,300 2,300 2,300 2,300 200
2020/02/14 2,217 2,300 2,215 2,300 600
2020/02/13 2,218 2,218 2,218 2,218 300
2020/02/07 2,249 2,249 2,222 2,222 200
2020/02/06 2,294 2,300 2,209 2,249 1,000
2020/02/05 2,250 2,260 2,250 2,260 300
2020/02/04 2,240 2,240 2,240 2,240 100
2020/02/03 2,205 2,208 2,205 2,208 200
2020/01/31 2,245 2,245 2,245 2,245 200
2020/01/30 2,279 2,279 2,241 2,241 700
2020/01/29 2,258 2,258 2,255 2,255 400
2020/01/28 2,295 2,295 2,260 2,260 500
2020/01/27 2,300 2,300 2,250 2,250 300
2020/01/24 2,245 2,250 2,245 2,250 200
2020/01/23 2,250 2,295 2,245 2,245 400
2020/01/22 2,239 2,262 2,239 2,250 300
2020/01/20 2,294 2,294 2,289 2,289 200
2020/01/17 2,245 2,245 2,244 2,244 200
2020/01/16 2,320 2,320 2,232 2,288 700
2020/01/15 2,310 2,310 2,278 2,278 500
2020/01/14 2,280 2,280 2,280 2,280 400
2020/01/10 2,266 2,266 2,266 2,266 200
2020/01/09 2,260 2,260 2,191 2,191 2,300
2020/01/08 2,335 2,395 2,260 2,260 3,500
2020/01/07 2,256 2,335 2,256 2,300 2,000
2020/01/06 2,290 2,388 2,290 2,370 2,000

このページの先頭へ