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
2021/12/29 1,998 1,998 1,998 1,998 100
2021/12/28 1,998 1,999 1,998 1,999 600
2021/12/27 1,985 1,999 1,985 1,997 800
2021/12/24 2,016 2,022 1,972 1,985 800
2021/12/23 1,957 1,998 1,957 1,997 1,900
2021/12/22 2,018 2,018 1,972 1,972 400
2021/12/21 2,001 2,002 2,000 2,000 1,400
2021/12/20 2,000 2,029 2,000 2,000 400
2021/12/17 2,023 2,023 2,023 2,023 100
2021/12/16 2,023 2,023 2,023 2,023 100
2021/12/15 2,023 2,023 2,023 2,023 500
2021/12/14 2,027 2,027 2,000 2,000 200
2021/12/10 1,998 1,998 1,998 1,998 100
2021/12/09 1,985 1,985 1,985 1,985 100
2021/12/08 1,974 1,977 1,974 1,977 600
2021/12/07 2,026 2,026 1,973 2,000 1,000
2021/12/03 1,951 1,987 1,951 1,987 200
2021/12/02 2,007 2,007 1,970 1,970 1,100
2021/12/01 2,029 2,035 1,972 1,972 1,500
2021/11/30 2,036 2,036 2,026 2,026 200
2021/11/29 2,035 2,035 2,035 2,035 400
2021/11/26 2,019 2,020 2,018 2,020 300
2021/11/25 2,016 2,016 2,016 2,016 100
2021/11/24 2,029 2,029 2,029 2,029 100
2021/11/22 2,001 2,001 2,001 2,001 300
2021/11/19 2,029 2,029 2,029 2,029 100
2021/11/18 2,030 2,035 2,020 2,020 400
2021/11/17 2,030 2,048 2,030 2,040 900
2021/11/15 2,045 2,048 2,031 2,048 700
2021/11/12 2,030 2,048 2,030 2,030 800
2021/11/11 2,018 2,030 2,018 2,030 200
2021/11/10 2,020 2,020 2,019 2,019 200
2021/11/08 2,038 2,038 2,038 2,038 100
2021/11/05 2,038 2,038 2,038 2,038 400
2021/11/04 2,001 2,038 2,001 2,038 300
2021/11/02 2,035 2,035 2,035 2,035 100
2021/11/01 2,005 2,035 2,005 2,035 800
2021/10/29 1,999 2,039 1,999 2,035 300
2021/10/27 1,989 1,989 1,989 1,989 100
2021/10/26 2,000 2,000 2,000 2,000 300
2021/10/25 2,000 2,000 2,000 2,000 200
2021/10/22 2,000 2,000 1,990 1,990 300
2021/10/20 1,996 2,000 1,995 2,000 500
2021/10/19 2,000 2,000 1,995 2,000 600
2021/10/18 2,001 2,001 1,996 1,996 300
2021/10/15 2,000 2,000 2,000 2,000 1,300
2021/10/14 2,000 2,000 2,000 2,000 200
2021/10/13 2,000 2,000 2,000 2,000 100
2021/10/12 2,030 2,030 2,001 2,001 500
2021/10/11 2,024 2,025 2,024 2,025 200
2021/10/08 2,000 2,000 2,000 2,000 200
2021/10/07 2,026 2,026 2,026 2,026 100
2021/10/06 1,987 1,987 1,986 1,986 200
2021/10/05 2,000 2,000 1,990 1,990 700
2021/10/04 2,049 2,049 2,002 2,002 300
2021/10/01 2,001 2,001 2,001 2,001 100
2021/09/29 2,000 2,000 2,000 2,000 300
2021/09/28 2,028 2,028 2,005 2,005 1,000
2021/09/27 2,004 2,010 2,004 2,010 400
2021/09/24 2,005 2,005 2,003 2,003 400
2021/09/22 2,038 2,038 2,038 2,038 100
2021/09/21 2,001 2,001 2,001 2,001 200
2021/09/17 2,029 2,029 2,029 2,029 100
2021/09/16 2,004 2,004 2,003 2,003 500
2021/09/15 2,041 2,041 2,041 2,041 300
2021/09/14 2,043 2,043 2,002 2,002 500
2021/09/13 2,030 2,030 1,998 2,010 1,000
2021/09/10 2,015 2,015 2,015 2,015 300
2021/09/09 2,015 2,015 2,015 2,015 100
2021/09/07 2,048 2,048 2,015 2,015 500
2021/09/06 2,010 2,010 2,007 2,008 700
2021/09/03 2,003 2,003 2,003 2,003 100
2021/09/02 2,034 2,034 2,034 2,034 100
2021/09/01 2,005 2,005 2,001 2,001 300
2021/08/30 2,001 2,001 2,001 2,001 100
2021/08/26 2,035 2,035 2,010 2,010 500
2021/08/25 2,035 2,035 2,035 2,035 100
2021/08/24 2,080 2,080 2,080 2,080 100
2021/08/23 2,050 2,050 2,050 2,050 1,000
2021/08/19 2,040 2,040 2,040 2,040 100
2021/08/18 2,040 2,040 2,040 2,040 100
2021/08/16 2,045 2,045 2,040 2,040 400
2021/08/13 2,002 2,012 1,995 2,012 300
2021/08/12 2,022 2,022 2,002 2,002 300
2021/08/11 2,019 2,050 2,019 2,019 700
2021/08/10 1,985 1,998 1,985 1,992 700
2021/08/06 2,032 2,032 2,032 2,032 400
2021/08/04 1,992 1,992 1,992 1,992 100
2021/08/03 2,042 2,042 2,010 2,010 300
2021/07/30 2,015 2,035 2,010 2,010 1,200
2021/07/29 2,010 2,010 2,010 2,010 100
2021/07/27 2,030 2,030 1,992 1,995 700
2021/07/26 2,030 2,030 1,994 1,994 1,200
2021/07/20 1,989 1,989 1,988 1,989 400
2021/07/19 2,000 2,000 2,000 2,000 100
2021/07/16 2,000 2,000 2,000 2,000 100
2021/07/15 2,024 2,024 1,990 1,992 1,300
2021/07/14 1,984 1,984 1,984 1,984 100
2021/07/13 2,000 2,000 2,000 2,000 100
2021/07/12 1,985 1,985 1,980 1,980 500
2021/07/09 1,978 1,978 1,978 1,978 100
2021/07/08 1,985 1,985 1,985 1,985 200
2021/07/07 1,989 1,989 1,925 1,945 1,300
2021/07/06 2,028 2,028 1,989 1,989 400
2021/07/05 2,020 2,020 2,020 2,020 1,700
2021/07/02 1,980 1,981 1,980 1,980 400
2021/07/01 1,941 1,941 1,941 1,941 600
2021/06/29 1,993 1,993 1,931 1,935 700
2021/06/28 1,990 1,990 1,990 1,990 400
2021/06/25 1,950 1,951 1,950 1,950 600
2021/06/24 1,950 1,950 1,950 1,950 300
2021/06/23 1,940 1,950 1,940 1,950 400
2021/06/22 1,950 1,950 1,950 1,950 700
2021/06/21 2,000 2,000 1,950 1,950 1,700
2021/06/18 1,999 2,000 1,999 2,000 200
2021/06/15 1,975 1,999 1,925 1,999 500
2021/06/14 1,975 1,975 1,975 1,975 200
2021/06/11 1,971 1,971 1,961 1,961 200
2021/06/10 1,920 1,920 1,920 1,920 100
2021/06/08 1,959 1,959 1,916 1,916 1,400
2021/06/07 1,920 1,920 1,920 1,920 800
2021/06/03 1,896 1,901 1,888 1,888 500
2021/06/02 1,931 1,931 1,895 1,895 700
2021/05/31 1,895 1,895 1,891 1,891 200
2021/05/28 1,895 1,895 1,895 1,895 300
2021/05/27 1,924 1,924 1,920 1,920 500
2021/05/26 1,886 1,886 1,886 1,886 600
2021/05/25 1,892 1,892 1,882 1,885 800
2021/05/24 1,950 1,950 1,911 1,911 400
2021/05/21 1,900 1,950 1,886 1,950 1,000
2021/05/20 1,900 1,900 1,900 1,900 800
2021/05/19 1,940 1,940 1,900 1,900 200
2021/05/18 1,909 1,909 1,900 1,900 700
2021/05/17 1,930 1,930 1,915 1,930 1,000
2021/05/14 1,910 1,930 1,910 1,915 300
2021/05/13 1,911 1,911 1,900 1,910 1,300
2021/05/12 1,970 1,970 1,915 1,930 800
2021/05/11 1,930 1,930 1,926 1,930 700
2021/05/10 1,945 1,975 1,935 1,939 1,000
2021/05/07 1,956 1,960 1,956 1,956 800
2021/05/06 1,976 1,976 1,955 1,955 700
2021/04/30 1,984 1,985 1,975 1,975 600
2021/04/28 1,984 1,984 1,984 1,984 200
2021/04/26 1,986 1,986 1,984 1,984 800
2021/04/23 1,985 1,986 1,985 1,986 200
2021/04/22 2,010 2,010 2,000 2,000 200
2021/04/21 2,000 2,000 2,000 2,000 100
2021/04/20 1,985 1,985 1,985 1,985 100
2021/04/19 2,008 2,008 2,000 2,000 800
2021/04/16 2,048 2,059 1,998 1,998 900
2021/04/15 2,048 2,048 2,048 2,048 300
2021/04/14 1,995 1,995 1,995 1,995 1,100
2021/04/13 2,029 2,029 2,010 2,010 300
2021/04/08 2,001 2,001 2,001 2,001 100
2021/04/06 2,038 2,038 2,038 2,038 300
2021/04/05 2,001 2,001 2,001 2,001 200
2021/04/02 2,033 2,033 2,000 2,000 200
2021/04/01 1,993 1,993 1,993 1,993 300
2021/03/31 2,002 2,002 1,998 1,998 400
2021/03/30 2,032 2,033 2,002 2,002 1,300
2021/03/29 2,120 2,120 2,070 2,073 2,000
2021/03/26 2,070 2,070 2,070 2,070 100
2021/03/25 2,118 2,118 2,058 2,058 800
2021/03/24 2,054 2,055 2,049 2,055 500
2021/03/23 2,119 2,119 2,054 2,054 500
2021/03/22 2,054 2,075 2,054 2,075 900
2021/03/19 2,050 2,055 2,036 2,041 800
2021/03/18 2,090 2,090 2,049 2,050 700
2021/03/17 2,068 2,080 2,024 2,080 1,500
2021/03/16 2,021 2,049 2,021 2,021 1,400
2021/03/15 2,120 2,120 2,021 2,021 1,700
2021/03/12 2,076 2,076 2,020 2,070 1,700
2021/03/11 2,015 2,050 2,015 2,050 1,000
2021/03/10 2,100 2,100 2,050 2,070 4,100
2021/03/09 2,020 2,020 2,020 2,020 300
2021/03/08 2,006 2,006 1,972 1,972 900
2021/03/05 1,966 1,966 1,966 1,966 200
2021/03/04 2,000 2,001 1,950 1,965 2,400
2021/03/03 2,006 2,030 2,000 2,000 500
2021/03/02 2,000 2,040 2,000 2,040 1,100
2021/03/01 2,050 2,050 1,993 1,993 700
2021/02/26 2,010 2,010 2,010 2,010 100
2021/02/25 1,990 1,990 1,990 1,990 600
2021/02/24 2,049 2,050 2,001 2,001 300
2021/02/22 1,995 2,050 1,971 2,026 3,100
2021/02/19 1,973 1,997 1,973 1,997 800
2021/02/18 1,980 1,985 1,980 1,985 300
2021/02/17 1,977 1,977 1,955 1,955 300
2021/02/16 1,960 1,977 1,960 1,977 300
2021/02/15 1,990 1,991 1,988 1,988 800
2021/02/12 1,905 1,905 1,905 1,905 300
2021/02/10 1,905 1,905 1,905 1,905 200
2021/02/09 1,950 1,970 1,930 1,930 400
2021/02/08 1,962 1,988 1,962 1,962 500
2021/02/05 1,923 1,923 1,923 1,923 100
2021/02/03 1,917 1,917 1,917 1,917 700
2021/02/02 1,914 1,914 1,914 1,914 100
2021/02/01 1,851 1,914 1,851 1,914 700
2021/01/29 1,850 1,890 1,850 1,890 300
2021/01/28 1,880 1,880 1,880 1,880 500
2021/01/27 1,872 1,872 1,850 1,850 700
2021/01/25 1,842 1,842 1,835 1,835 400
2021/01/22 1,870 1,870 1,850 1,850 900
2021/01/21 1,862 1,870 1,862 1,870 600
2021/01/20 1,845 1,862 1,845 1,862 800
2021/01/19 1,872 1,872 1,862 1,862 200
2021/01/18 1,861 1,872 1,861 1,872 1,200
2021/01/15 1,857 1,865 1,840 1,860 600
2021/01/14 1,817 1,817 1,800 1,817 800
2021/01/13 1,816 1,816 1,816 1,816 500
2021/01/12 1,811 1,841 1,811 1,812 700
2021/01/08 1,831 1,865 1,831 1,841 1,100
2021/01/07 1,842 1,842 1,831 1,831 200
2021/01/06 1,800 1,850 1,800 1,842 1,000
2021/01/05 1,830 1,830 1,802 1,802 500
2021/01/04 1,830 1,830 1,830 1,830 100

このページの先頭へ