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
2023/12/29 2,026 2,030 2,026 2,030 500
2023/12/28 2,034 2,034 2,025 2,032 700
2023/12/27 2,026 2,028 2,025 2,025 3,800
2023/12/26 2,031 2,035 2,026 2,026 4,600
2023/12/25 2,033 2,037 2,030 2,031 1,000
2023/12/22 2,028 2,030 2,025 2,030 800
2023/12/21 2,031 2,034 2,028 2,030 2,200
2023/12/20 2,040 2,040 2,031 2,031 2,100
2023/12/19 2,034 2,034 2,030 2,030 4,000
2023/12/18 2,030 2,034 2,030 2,034 300
2023/12/15 2,049 2,049 2,032 2,032 1,800
2023/12/14 2,044 2,049 2,044 2,049 4,200
2023/12/13 2,050 2,050 2,048 2,048 3,400
2023/12/12 2,060 2,060 2,049 2,049 1,100
2023/12/11 2,063 2,063 2,051 2,051 2,200
2023/12/08 2,063 2,064 2,049 2,049 600
2023/12/07 2,056 2,057 2,054 2,054 300
2023/12/06 2,050 2,054 2,040 2,054 1,700
2023/12/05 2,053 2,067 2,050 2,050 1,300
2023/12/04 2,053 2,064 2,046 2,057 1,000
2023/12/01 2,045 2,053 2,045 2,053 500
2023/11/30 2,061 2,061 2,061 2,061 500
2023/11/29 2,053 2,053 2,041 2,041 3,100
2023/11/28 2,053 2,053 2,053 2,053 200
2023/11/27 2,063 2,064 2,061 2,064 1,000
2023/11/24 2,065 2,065 2,061 2,061 200
2023/11/22 2,064 2,065 2,047 2,065 600
2023/11/21 2,069 2,069 2,044 2,046 400
2023/11/20 2,053 2,060 2,047 2,060 500
2023/11/17 2,060 2,060 2,045 2,059 700
2023/11/16 2,076 2,077 2,043 2,077 800
2023/11/15 2,078 2,079 2,033 2,076 700
2023/11/13 2,041 2,041 2,040 2,040 500
2023/11/10 2,052 2,052 2,035 2,040 1,400
2023/11/09 2,074 2,074 2,074 2,074 200
2023/11/08 2,045 2,045 2,045 2,045 400
2023/11/07 2,077 2,077 2,071 2,071 400
2023/11/06 2,040 2,080 2,038 2,038 1,100
2023/11/02 2,039 2,039 2,028 2,035 800
2023/11/01 2,065 2,070 2,035 2,035 1,400
2023/10/31 2,060 2,060 2,060 2,060 100
2023/10/30 2,058 2,065 2,058 2,065 400
2023/10/27 2,068 2,068 2,060 2,065 500
2023/10/26 2,080 2,080 2,079 2,080 500
2023/10/25 2,065 2,080 2,064 2,080 2,100
2023/10/24 2,098 2,100 2,098 2,099 500
2023/10/23 2,114 2,114 2,084 2,113 500
2023/10/20 2,114 2,114 2,114 2,114 100
2023/10/19 2,115 2,115 2,099 2,112 800
2023/10/18 2,118 2,118 2,110 2,118 300
2023/10/16 2,070 2,118 2,051 2,118 2,500
2023/10/13 2,133 2,134 2,132 2,132 700
2023/10/12 2,120 2,128 2,102 2,128 1,100
2023/10/11 2,119 2,119 2,118 2,118 300
2023/10/10 2,145 2,146 2,120 2,142 1,100
2023/10/06 2,129 2,129 2,102 2,110 1,000
2023/10/05 2,116 2,117 2,116 2,117 800
2023/10/04 2,120 2,120 2,105 2,105 700
2023/10/03 2,130 2,130 2,121 2,129 1,100
2023/10/02 2,137 2,145 2,137 2,145 200
2023/09/27 2,147 2,147 2,125 2,137 700
2023/09/26 2,123 2,123 2,123 2,123 300
2023/09/22 2,135 2,135 2,123 2,123 1,100
2023/09/21 2,140 2,140 2,140 2,140 200
2023/09/20 2,130 2,131 2,130 2,131 1,100
2023/09/19 2,133 2,165 2,132 2,133 700
2023/09/15 2,135 2,146 2,133 2,146 600
2023/09/14 2,133 2,164 2,133 2,140 2,400
2023/09/13 2,133 2,176 2,133 2,150 600
2023/09/12 2,160 2,160 2,145 2,145 200
2023/09/11 2,157 2,167 2,157 2,167 200
2023/09/08 2,137 2,144 2,137 2,138 1,000
2023/09/07 2,140 2,167 2,120 2,150 4,300
2023/09/06 2,164 2,164 2,140 2,140 600
2023/09/05 2,168 2,168 2,126 2,160 1,700
2023/09/04 2,167 2,169 2,167 2,169 300
2023/09/01 2,169 2,169 2,140 2,167 900
2023/08/31 2,150 2,152 2,133 2,133 900
2023/08/30 2,133 2,133 2,129 2,132 4,200
2023/08/28 2,179 2,179 2,140 2,140 600
2023/08/24 2,133 2,140 2,133 2,140 600
2023/08/22 2,176 2,176 2,131 2,131 400
2023/08/21 2,140 2,176 2,126 2,176 1,000
2023/08/18 2,158 2,158 2,136 2,136 1,500
2023/08/17 2,170 2,198 2,170 2,198 300
2023/08/16 2,203 2,203 2,168 2,170 1,200
2023/08/15 2,209 2,209 2,190 2,206 500
2023/08/14 2,168 2,180 2,168 2,180 300
2023/08/10 2,168 2,168 2,165 2,165 200
2023/08/09 2,203 2,203 2,168 2,168 2,200
2023/08/08 2,204 2,204 2,204 2,204 200
2023/08/07 2,176 2,176 2,176 2,176 400
2023/08/04 2,175 2,175 2,171 2,171 400
2023/08/03 2,176 2,181 2,174 2,175 900
2023/08/02 2,229 2,229 2,200 2,200 200
2023/08/01 2,210 2,212 2,210 2,212 900
2023/07/31 2,199 2,215 2,199 2,212 1,400
2023/07/28 2,218 2,218 2,213 2,213 300
2023/07/27 2,243 2,243 2,218 2,218 700
2023/07/26 2,213 2,215 2,212 2,213 600
2023/07/25 2,210 2,211 2,210 2,211 600
2023/07/24 2,244 2,249 2,207 2,215 1,300
2023/07/21 2,205 2,205 2,205 2,205 100
2023/07/20 2,204 2,205 2,204 2,205 400
2023/07/19 2,232 2,250 2,232 2,250 300
2023/07/18 2,249 2,249 2,247 2,247 700
2023/07/14 2,220 2,220 2,220 2,220 1,100
2023/07/12 2,200 2,201 2,191 2,191 600
2023/07/11 2,248 2,248 2,245 2,245 200
2023/07/10 2,214 2,250 2,199 2,250 2,400
2023/07/07 2,232 2,234 2,232 2,234 1,200
2023/07/06 2,230 2,232 2,230 2,232 300
2023/07/05 2,248 2,248 2,248 2,248 1,700
2023/07/04 2,248 2,249 2,247 2,248 4,100
2023/07/03 2,212 2,247 2,212 2,246 500
2023/06/30 2,250 2,250 2,211 2,211 1,800
2023/06/29 2,250 2,250 2,250 2,250 200
2023/06/28 2,213 2,250 2,213 2,250 1,000
2023/06/27 2,254 2,254 2,248 2,248 400
2023/06/26 2,202 2,249 2,202 2,248 300
2023/06/23 2,251 2,254 2,201 2,201 1,700
2023/06/22 2,256 2,256 2,252 2,252 700
2023/06/21 2,253 2,259 2,251 2,251 3,600
2023/06/20 2,270 2,270 2,204 2,252 2,600
2023/06/19 2,258 2,259 2,220 2,220 2,300
2023/06/16 2,180 2,245 2,180 2,235 2,200
2023/06/15 2,174 2,180 2,156 2,180 1,900
2023/06/14 2,178 2,196 2,174 2,174 700
2023/06/13 2,196 2,196 2,193 2,193 200
2023/06/12 2,180 2,180 2,179 2,180 1,000
2023/06/09 2,189 2,189 2,162 2,162 200
2023/06/08 2,166 2,196 2,166 2,189 1,000
2023/06/07 2,200 2,215 2,160 2,194 2,300
2023/06/06 2,172 2,198 2,172 2,187 700
2023/06/05 2,260 2,260 2,170 2,170 2,800
2023/06/02 2,167 2,180 2,160 2,180 600
2023/06/01 2,178 2,178 2,171 2,171 600
2023/05/30 2,178 2,178 2,178 2,178 100
2023/05/26 2,200 2,200 2,200 2,200 400
2023/05/25 2,185 2,220 2,161 2,200 1,700
2023/05/24 2,166 2,166 2,164 2,164 500
2023/05/23 2,170 2,170 2,166 2,167 1,800
2023/05/22 2,171 2,172 2,171 2,172 400
2023/05/19 2,175 2,175 2,175 2,175 100
2023/05/18 2,220 2,220 2,170 2,170 2,000
2023/05/17 2,180 2,180 2,175 2,175 500
2023/05/16 2,185 2,199 2,180 2,180 500
2023/05/15 2,212 2,212 2,212 2,212 200
2023/05/12 2,185 2,195 2,185 2,195 500
2023/05/11 2,190 2,219 2,190 2,219 600
2023/05/10 2,219 2,219 2,194 2,194 900
2023/05/09 2,219 2,219 2,219 2,219 100
2023/05/08 2,230 2,230 2,230 2,230 700
2023/05/02 2,192 2,230 2,192 2,230 600
2023/05/01 2,192 2,192 2,180 2,192 1,500
2023/04/28 2,210 2,210 2,180 2,189 3,000
2023/04/27 2,239 2,249 2,230 2,249 900
2023/04/26 2,245 2,245 2,245 2,245 100
2023/04/25 2,218 2,218 2,200 2,200 2,400
2023/04/24 2,218 2,218 2,218 2,218 100
2023/04/19 2,250 2,250 2,250 2,250 200
2023/04/18 2,250 2,250 2,250 2,250 500
2023/04/17 2,299 2,299 2,154 2,204 2,700
2023/04/14 2,281 2,281 2,280 2,281 500
2023/04/13 2,310 2,313 2,278 2,278 900
2023/04/12 2,282 2,312 2,282 2,312 500
2023/04/11 2,313 2,313 2,312 2,312 200
2023/04/10 2,351 2,351 2,313 2,313 600
2023/04/07 2,380 2,380 2,380 2,380 300
2023/04/06 2,399 2,399 2,399 2,399 200
2023/04/05 2,352 2,398 2,352 2,398 200
2023/04/04 2,408 2,408 2,350 2,350 300
2023/03/31 2,410 2,410 2,311 2,402 400
2023/03/30 2,300 2,410 2,276 2,410 1,600
2023/03/29 2,430 2,430 2,419 2,419 600
2023/03/28 2,360 2,410 2,360 2,410 300
2023/03/27 2,320 2,326 2,266 2,326 1,600
2023/03/24 2,272 2,320 2,272 2,320 300
2023/03/23 2,296 2,314 2,296 2,314 400
2023/03/22 2,264 2,314 2,264 2,296 400
2023/03/20 2,390 2,390 2,302 2,302 200
2023/03/17 2,389 2,399 2,300 2,399 600
2023/03/16 2,390 2,390 2,250 2,358 1,800
2023/03/15 2,445 2,445 2,445 2,445 200
2023/03/14 2,402 2,402 2,399 2,399 600
2023/03/13 2,450 2,450 2,425 2,425 600
2023/03/10 2,497 2,497 2,494 2,494 300
2023/03/09 2,460 2,497 2,460 2,497 1,500
2023/03/08 2,510 2,510 2,510 2,510 100
2023/03/07 2,540 2,540 2,540 2,540 100
2023/03/06 2,521 2,521 2,500 2,500 1,300
2023/03/03 2,480 2,518 2,480 2,518 500
2023/03/02 2,480 2,495 2,480 2,480 400
2023/03/01 2,470 2,499 2,470 2,497 300
2023/02/28 2,509 2,509 2,461 2,461 600
2023/02/27 2,457 2,460 2,457 2,460 500
2023/02/24 2,450 2,497 2,450 2,456 800
2023/02/22 2,499 2,499 2,447 2,448 1,100
2023/02/21 2,434 2,520 2,434 2,453 3,700
2023/02/20 2,496 2,496 2,429 2,484 800
2023/02/17 2,446 2,450 2,446 2,450 1,100
2023/02/15 2,401 2,430 2,385 2,385 1,200
2023/02/14 2,440 2,440 2,401 2,401 600
2023/02/13 2,447 2,447 2,441 2,443 700
2023/02/10 2,400 2,400 2,389 2,389 200
2023/02/09 2,381 2,418 2,380 2,385 600
2023/02/08 2,381 2,420 2,381 2,420 500
2023/02/07 2,380 2,380 2,380 2,380 400
2023/02/06 2,380 2,380 2,375 2,380 700
2023/02/03 2,355 2,378 2,355 2,375 400
2023/02/02 2,380 2,380 2,330 2,350 900
2023/02/01 2,370 2,370 2,368 2,368 400
2023/01/31 2,321 2,349 2,320 2,349 500
2023/01/30 2,355 2,355 2,340 2,350 800
2023/01/27 2,330 2,330 2,312 2,312 300
2023/01/26 2,330 2,367 2,330 2,366 1,200
2023/01/25 2,326 2,350 2,304 2,330 2,500
2023/01/24 2,355 2,370 2,305 2,325 1,500
2023/01/23 2,348 2,350 2,340 2,350 1,100
2023/01/20 2,300 2,301 2,300 2,300 500
2023/01/19 2,340 2,340 2,290 2,300 500
2023/01/18 2,297 2,340 2,297 2,340 400
2023/01/17 2,344 2,344 2,296 2,297 500
2023/01/16 2,324 2,324 2,295 2,296 500
2023/01/13 2,301 2,324 2,281 2,324 1,400
2023/01/12 2,338 2,338 2,335 2,335 300
2023/01/11 2,314 2,364 2,314 2,321 1,200
2023/01/10 2,449 2,449 2,307 2,329 1,900
2023/01/06 2,450 2,450 2,400 2,400 500
2023/01/05 2,384 2,550 2,384 2,450 7,400
2023/01/04 2,386 2,390 2,340 2,345 1,800

このページの先頭へ