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
2022/12/30 2,335 2,336 2,286 2,336 1,600
2022/12/29 2,280 2,327 2,280 2,285 1,500
2022/12/28 2,323 2,324 2,250 2,275 2,300
2022/12/27 2,344 2,344 2,263 2,300 600
2022/12/26 2,270 2,348 2,270 2,300 1,200
2022/12/23 2,247 2,270 2,247 2,270 200
2022/12/22 2,362 2,390 2,284 2,334 2,500
2022/12/21 2,345 2,345 2,301 2,315 700
2022/12/20 2,300 2,380 2,250 2,300 6,600
2022/12/19 2,288 2,295 2,288 2,290 400
2022/12/16 2,302 2,303 2,270 2,279 800
2022/12/15 2,335 2,335 2,249 2,300 1,000
2022/12/14 2,303 2,323 2,253 2,300 1,100
2022/12/13 2,338 2,338 2,280 2,303 2,600
2022/12/12 2,270 2,300 2,230 2,247 1,500
2022/12/09 2,202 2,220 2,202 2,220 600
2022/12/08 2,150 2,350 2,150 2,350 2,000
2022/12/05 2,174 2,200 2,174 2,200 500
2022/12/02 2,199 2,199 2,174 2,174 400
2022/12/01 2,151 2,175 2,125 2,175 1,200
2022/11/30 2,157 2,157 2,150 2,150 500
2022/11/29 2,180 2,180 2,180 2,180 100
2022/11/28 2,174 2,200 2,141 2,200 1,700
2022/11/25 2,160 2,174 2,130 2,174 1,100
2022/11/24 2,150 2,160 2,150 2,160 500
2022/11/22 2,250 2,250 2,120 2,151 4,800
2022/11/21 2,150 2,252 2,150 2,252 800
2022/11/18 2,190 2,190 2,190 2,190 200
2022/11/17 2,188 2,188 2,188 2,188 100
2022/11/16 2,188 2,188 2,188 2,188 200
2022/11/15 2,200 2,200 2,150 2,150 700
2022/11/14 2,198 2,198 2,180 2,180 200
2022/11/11 2,190 2,200 2,190 2,200 1,200
2022/11/10 2,180 2,190 2,151 2,190 500
2022/11/09 2,155 2,155 2,140 2,145 600
2022/11/08 2,155 2,155 2,155 2,155 100
2022/11/07 2,160 2,160 2,160 2,160 600
2022/11/04 2,160 2,160 2,160 2,160 300
2022/11/02 2,199 2,199 2,199 2,199 100
2022/11/01 2,200 2,200 2,150 2,190 300
2022/10/31 2,131 2,170 2,131 2,170 400
2022/10/28 2,165 2,165 2,142 2,142 800
2022/10/27 2,173 2,180 2,173 2,180 600
2022/10/26 2,160 2,170 2,160 2,165 500
2022/10/25 2,143 2,150 2,143 2,150 900
2022/10/24 2,190 2,190 2,190 2,190 100
2022/10/21 2,151 2,151 2,141 2,141 500
2022/10/20 2,166 2,166 2,166 2,166 400
2022/10/19 2,199 2,199 2,199 2,199 100
2022/10/18 2,161 2,231 2,161 2,231 400
2022/10/17 2,269 2,269 2,170 2,269 600
2022/10/14 2,150 2,200 2,150 2,200 400
2022/10/13 2,250 2,250 2,200 2,200 500
2022/10/12 2,295 2,300 2,200 2,295 800
2022/10/11 2,220 2,250 2,171 2,250 500
2022/10/07 2,200 2,200 2,200 2,200 100
2022/10/06 2,200 2,200 2,200 2,200 200
2022/10/05 2,300 2,300 2,250 2,250 400
2022/10/04 2,300 2,360 2,300 2,300 2,800
2022/10/03 2,150 2,200 2,140 2,200 500
2022/09/30 2,299 2,300 2,279 2,300 800
2022/09/29 2,270 2,270 2,250 2,250 900
2022/09/28 2,258 2,380 2,258 2,349 5,900
2022/09/27 2,214 2,258 2,200 2,258 2,200
2022/09/26 2,217 2,217 2,170 2,170 800
2022/09/22 2,189 2,200 2,120 2,120 1,700
2022/09/21 2,150 2,150 2,150 2,150 100
2022/09/20 2,292 2,292 2,150 2,150 3,100
2022/09/16 2,150 2,150 2,092 2,092 1,400
2022/09/15 2,155 2,155 2,155 2,155 200
2022/09/14 2,100 2,150 2,100 2,150 500
2022/09/13 2,177 2,177 2,135 2,150 1,000
2022/09/12 2,150 2,150 2,130 2,150 500
2022/09/09 2,125 2,148 2,125 2,148 400
2022/09/07 2,100 2,129 2,100 2,129 400
2022/09/06 2,100 2,100 2,100 2,100 200
2022/09/05 2,185 2,185 2,101 2,101 300
2022/09/02 2,180 2,185 2,180 2,185 200
2022/09/01 2,150 2,180 2,150 2,180 300
2022/08/30 2,175 2,175 2,175 2,175 100
2022/08/29 2,196 2,196 2,175 2,175 300
2022/08/26 2,197 2,216 2,170 2,197 1,600
2022/08/25 2,199 2,199 2,150 2,197 1,000
2022/08/24 2,138 2,138 2,138 2,138 300
2022/08/23 2,139 2,200 2,100 2,138 3,000
2022/08/22 2,100 2,144 2,100 2,100 700
2022/08/19 2,070 2,080 2,070 2,080 800
2022/08/18 2,064 2,064 2,064 2,064 300
2022/08/17 2,060 2,071 2,060 2,064 400
2022/08/16 2,035 2,044 2,035 2,044 400
2022/08/15 2,065 2,065 2,032 2,035 1,700
2022/08/12 2,070 2,070 2,065 2,065 2,800
2022/08/10 2,059 2,059 2,059 2,059 200
2022/08/09 2,050 2,050 2,050 2,050 100
2022/08/08 2,068 2,068 2,050 2,050 500
2022/08/05 2,061 2,061 2,040 2,046 1,000
2022/08/04 2,040 2,040 2,040 2,040 100
2022/08/03 2,025 2,025 2,025 2,025 100
2022/08/02 2,063 2,063 2,019 2,019 800
2022/08/01 2,035 2,049 2,034 2,049 300
2022/07/29 2,052 2,052 2,033 2,036 1,000
2022/07/28 2,052 2,067 2,052 2,067 400
2022/07/27 2,070 2,070 2,047 2,048 1,100
2022/07/26 2,069 2,069 2,046 2,046 800
2022/07/25 2,033 2,044 2,026 2,044 600
2022/07/22 2,059 2,059 2,039 2,041 700
2022/07/21 2,055 2,058 2,032 2,058 400
2022/07/20 2,016 2,063 2,016 2,024 1,100
2022/07/19 2,056 2,056 2,013 2,013 1,400
2022/07/15 2,071 2,076 2,056 2,056 1,100
2022/07/14 2,050 2,051 2,038 2,038 300
2022/07/13 2,032 2,048 2,032 2,048 500
2022/07/12 2,050 2,050 2,032 2,032 500
2022/07/11 2,059 2,060 2,050 2,050 600
2022/07/08 2,038 2,040 2,038 2,040 800
2022/07/07 2,030 2,030 2,030 2,030 100
2022/07/06 2,028 2,044 2,018 2,030 1,300
2022/07/05 2,050 2,050 2,036 2,036 500
2022/07/04 2,050 2,050 2,050 2,050 100
2022/07/01 2,067 2,067 2,028 2,049 2,000
2022/06/30 2,050 2,063 2,040 2,063 900
2022/06/29 2,028 2,059 2,028 2,056 500
2022/06/28 2,020 2,053 2,016 2,051 1,100
2022/06/27 2,090 2,090 2,016 2,025 2,400
2022/06/23 2,049 2,090 2,049 2,090 3,800
2022/06/22 2,131 2,131 2,080 2,090 1,900
2022/06/21 2,000 2,100 2,000 2,090 2,600
2022/06/20 2,030 2,030 1,995 1,995 8,000
2022/06/17 2,095 2,095 2,015 2,030 10,400
2022/06/16 2,270 2,274 2,155 2,156 8,800
2022/06/15 2,385 2,385 2,270 2,320 4,100
2022/06/14 2,448 2,448 2,370 2,399 1,500
2022/06/13 2,449 2,449 2,381 2,448 1,400
2022/06/10 2,427 2,449 2,350 2,449 3,800
2022/06/09 2,530 2,542 2,439 2,439 3,900
2022/06/08 2,470 2,545 2,401 2,444 7,100
2022/06/07 2,396 2,451 2,395 2,451 7,200
2022/06/06 2,299 2,352 2,299 2,350 6,300
2022/06/03 2,290 2,330 2,261 2,261 3,600
2022/06/02 2,289 2,299 2,260 2,290 1,900
2022/06/01 2,300 2,310 2,289 2,289 3,100
2022/05/31 2,305 2,305 2,250 2,299 5,500
2022/05/30 2,349 2,360 2,300 2,302 10,800
2022/05/27 2,270 2,350 2,206 2,349 14,400
2022/05/26 2,150 2,290 2,126 2,250 23,500
2022/05/25 2,006 2,019 1,994 1,994 2,300
2022/05/24 2,022 2,022 2,017 2,020 900
2022/05/23 2,018 2,025 1,993 2,025 3,400
2022/05/20 1,998 2,021 1,981 2,021 1,600
2022/05/19 1,995 2,005 1,995 2,005 200
2022/05/18 2,002 2,010 2,002 2,005 400
2022/05/17 2,016 2,017 2,016 2,017 1,500
2022/05/16 2,016 2,016 2,016 2,016 400
2022/05/13 1,976 1,976 1,976 1,976 200
2022/05/12 1,981 1,982 1,981 1,982 200
2022/05/11 1,988 1,988 1,981 1,981 300
2022/05/10 2,020 2,020 2,020 2,020 100
2022/05/09 2,029 2,029 2,029 2,029 700
2022/05/06 2,037 2,037 2,014 2,014 400
2022/04/28 1,980 2,013 1,980 2,013 400
2022/04/27 1,961 1,961 1,961 1,961 200
2022/04/26 1,994 1,994 1,994 1,994 400
2022/04/25 1,970 1,994 1,966 1,994 700
2022/04/22 1,972 1,997 1,972 1,972 800
2022/04/21 1,972 1,973 1,972 1,972 400
2022/04/20 1,987 1,987 1,972 1,972 500
2022/04/19 1,995 2,000 1,980 2,000 1,200
2022/04/18 2,001 2,001 1,995 1,995 800
2022/04/15 2,016 2,016 2,016 2,016 300
2022/04/14 1,976 2,016 1,976 2,016 500
2022/04/13 2,001 2,001 1,999 1,999 700
2022/04/12 2,005 2,005 2,005 2,005 200
2022/04/11 2,006 2,009 2,002 2,002 1,000
2022/04/06 2,036 2,049 2,004 2,005 1,000
2022/04/05 2,001 2,010 2,001 2,001 600
2022/04/04 2,049 2,049 1,999 1,999 300
2022/04/01 2,000 2,000 2,000 2,000 600
2022/03/30 2,003 2,053 2,003 2,050 300
2022/03/29 2,099 2,103 2,099 2,103 600
2022/03/28 2,070 2,093 2,070 2,093 300
2022/03/25 2,094 2,095 2,066 2,070 400
2022/03/24 2,053 2,063 2,053 2,063 300
2022/03/23 2,094 2,094 2,047 2,093 400
2022/03/22 2,095 2,095 2,095 2,095 100
2022/03/18 2,078 2,095 2,078 2,095 300
2022/03/17 2,078 2,078 2,078 2,078 100
2022/03/15 2,078 2,078 2,078 2,078 300
2022/03/14 2,073 2,073 2,027 2,038 500
2022/03/10 2,100 2,100 2,065 2,065 700
2022/03/09 2,064 2,064 2,064 2,064 300
2022/03/08 2,033 2,065 2,015 2,060 900
2022/03/07 2,094 2,094 2,031 2,076 1,500
2022/03/04 2,096 2,096 2,058 2,095 900
2022/03/03 2,056 2,100 2,056 2,097 800
2022/03/02 2,089 2,092 2,068 2,068 1,000
2022/03/01 2,090 2,090 2,040 2,055 1,700
2022/02/28 2,064 2,081 2,064 2,081 600
2022/02/25 2,026 2,050 2,003 2,035 1,500
2022/02/24 2,042 2,100 2,040 2,040 2,100
2022/02/22 2,077 2,081 2,032 2,050 600
2022/02/21 2,040 2,042 2,031 2,040 500
2022/02/18 2,037 2,037 2,037 2,037 1,200
2022/02/17 2,025 2,025 2,000 2,003 1,100
2022/02/16 2,011 2,020 2,002 2,020 600
2022/02/15 2,073 2,073 2,010 2,010 1,300
2022/02/14 2,020 2,097 2,020 2,040 1,700
2022/02/10 2,035 2,035 2,002 2,019 300
2022/02/09 2,070 2,070 2,000 2,005 700
2022/02/08 2,100 2,100 1,952 2,079 1,800
2022/02/07 1,995 2,150 1,995 2,100 2,100
2022/02/04 1,987 1,995 1,987 1,995 200
2022/02/03 1,981 1,987 1,981 1,987 200
2022/02/02 1,993 2,002 1,987 1,987 300
2022/01/28 1,971 1,992 1,965 1,992 300
2022/01/27 2,008 2,008 1,980 1,980 500
2022/01/26 1,960 1,999 1,960 1,998 500
2022/01/25 1,960 1,960 1,960 1,960 100
2022/01/24 1,994 1,994 1,961 1,961 300
2022/01/21 1,957 1,957 1,956 1,956 200
2022/01/20 1,955 1,955 1,955 1,955 100
2022/01/19 1,997 1,997 1,934 1,934 2,200
2022/01/17 2,029 2,029 2,029 2,029 400
2022/01/13 1,981 1,992 1,980 1,980 700
2022/01/12 2,025 2,025 2,025 2,025 100
2022/01/07 1,981 2,025 1,971 2,025 400
2022/01/06 2,027 2,027 2,019 2,022 700
2022/01/05 2,027 2,027 2,027 2,027 100

このページの先頭へ