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
2025/06/13 2,024 2,024 2,014 2,022 600
2025/06/12 2,022 2,027 2,022 2,027 200
2025/06/11 2,012 2,032 2,012 2,032 800
2025/06/10 2,005 2,035 2,005 2,035 600
2025/06/06 2,039 2,039 2,039 2,039 300
2025/06/05 2,012 2,012 2,012 2,012 200
2025/06/04 2,012 2,012 2,012 2,012 200
2025/06/03 2,000 2,012 2,000 2,012 1,000
2025/06/02 2,033 2,033 2,020 2,020 200
2025/05/30 2,001 2,001 2,000 2,000 500
2025/05/29 2,011 2,012 2,010 2,010 400
2025/05/28 2,039 2,039 2,039 2,039 1,200
2025/05/27 2,039 2,039 2,039 2,039 100
2025/05/26 2,006 2,006 2,006 2,006 400
2025/05/23 2,006 2,006 2,006 2,006 100
2025/05/22 2,001 2,006 2,001 2,006 700
2025/05/20 2,000 2,002 2,000 2,002 200
2025/05/19 1,999 2,000 1,999 2,000 800
2025/05/16 2,013 2,013 2,013 2,013 200
2025/05/15 2,001 2,001 2,001 2,001 300
2025/05/14 2,001 2,001 2,001 2,001 200
2025/05/13 2,000 2,001 2,000 2,001 1,000
2025/05/12 2,006 2,006 2,004 2,004 300
2025/05/09 2,008 2,021 2,006 2,021 500
2025/05/08 1,995 2,003 1,995 2,003 200
2025/05/07 2,030 2,030 2,030 2,030 300
2025/05/02 1,995 2,039 1,995 2,030 500
2025/05/01 2,045 2,045 2,023 2,023 200
2025/04/30 2,039 2,039 2,038 2,039 800
2025/04/28 2,000 2,000 2,000 2,000 100
2025/04/25 1,978 1,999 1,978 1,999 1,900
2025/04/24 2,001 2,001 2,001 2,001 100
2025/04/22 1,999 2,005 1,999 1,999 300
2025/04/21 1,999 1,999 1,999 1,999 200
2025/04/18 1,995 1,995 1,965 1,995 500
2025/04/17 1,990 2,040 1,990 1,999 400
2025/04/16 2,009 2,010 1,930 1,970 2,100
2025/04/15 2,009 2,009 1,999 2,001 600
2025/04/14 2,011 2,011 1,961 1,973 600
2025/04/11 1,999 2,010 1,999 2,010 200
2025/04/10 1,995 2,005 1,995 1,999 800
2025/04/08 1,978 1,995 1,978 1,995 700
2025/04/07 2,000 2,000 1,970 2,000 1,300
2025/04/04 2,002 2,002 2,000 2,000 1,100
2025/04/03 2,001 2,035 2,000 2,035 1,300
2025/04/02 2,016 2,016 2,016 2,016 400
2025/04/01 2,040 2,040 2,003 2,030 2,000
2025/03/31 2,035 2,035 2,032 2,032 500
2025/03/28 2,027 2,075 2,027 2,045 1,400
2025/03/27 2,159 2,169 2,113 2,113 400
2025/03/26 2,146 2,155 2,146 2,155 600
2025/03/25 2,148 2,148 2,146 2,146 200
2025/03/24 2,139 2,160 2,115 2,148 700
2025/03/21 2,125 2,130 2,118 2,118 300
2025/03/19 2,144 2,144 2,105 2,105 1,100
2025/03/18 2,180 2,200 2,100 2,135 3,100
2025/03/17 2,153 2,160 2,131 2,135 1,900
2025/03/14 2,116 2,145 2,116 2,145 200
2025/03/13 2,114 2,158 2,114 2,120 900
2025/03/12 2,179 2,179 2,142 2,142 600
2025/03/11 2,101 2,144 2,101 2,144 800
2025/03/10 2,152 2,188 2,147 2,188 1,400
2025/03/07 2,128 2,204 2,100 2,146 3,100
2025/03/06 2,080 2,080 2,051 2,080 1,000
2025/03/05 2,030 2,079 2,030 2,071 700
2025/03/04 2,029 2,029 2,014 2,016 700
2025/03/03 2,013 2,029 2,013 2,029 800
2025/02/28 2,013 2,013 2,013 2,013 700
2025/02/27 2,052 2,052 2,021 2,037 600
2025/02/26 2,022 2,040 2,021 2,029 700
2025/02/25 2,021 2,021 2,021 2,021 200
2025/02/21 2,017 2,021 2,017 2,021 300
2025/02/20 2,021 2,021 2,021 2,021 100
2025/02/19 2,033 2,034 2,033 2,034 200
2025/02/18 2,018 2,019 2,018 2,018 400
2025/02/17 2,105 2,105 2,021 2,023 2,200
2025/02/14 2,048 2,056 2,048 2,056 300
2025/02/13 2,051 2,051 2,047 2,048 300
2025/02/12 2,048 2,055 2,048 2,055 200
2025/02/10 2,047 2,047 2,047 2,047 1,400
2025/02/07 2,047 2,047 2,047 2,047 200
2025/02/06 2,044 2,044 2,043 2,043 300
2025/02/05 2,048 2,050 2,042 2,042 600
2025/02/04 2,048 2,048 2,041 2,042 500
2025/01/31 2,020 2,047 2,020 2,047 300
2025/01/30 2,043 2,047 2,026 2,026 700
2025/01/29 2,020 2,032 2,020 2,032 500
2025/01/28 2,041 2,041 2,041 2,041 100
2025/01/27 2,043 2,043 2,043 2,043 500
2025/01/24 2,012 2,043 2,011 2,043 600
2025/01/23 2,012 2,012 2,012 2,012 500
2025/01/22 2,012 2,012 2,012 2,012 100
2025/01/21 2,011 2,011 2,011 2,011 300
2025/01/20 2,011 2,014 2,011 2,011 400
2025/01/17 2,009 2,010 2,009 2,010 500
2025/01/16 2,000 2,000 2,000 2,000 1,000
2025/01/15 2,013 2,013 2,007 2,010 500
2025/01/14 2,012 2,012 2,003 2,003 300
2025/01/10 2,011 2,012 2,011 2,012 200
2025/01/09 2,005 2,005 2,005 2,005 200
2025/01/08 2,008 2,008 2,008 2,008 100
2025/01/07 2,010 2,015 2,003 2,015 700
2025/01/06 2,001 2,014 2,000 2,010 800

このページの先頭へ