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
2026/03/11 2,431 2,446 2,420 2,420 900
2026/03/10 2,439 2,439 2,431 2,431 3,900
2026/03/09 2,505 2,585 2,362 2,439 6,500
2026/03/06 2,549 2,555 2,511 2,524 3,300
2026/03/05 2,554 2,554 2,504 2,507 1,500
2026/03/04 2,525 2,525 2,399 2,461 5,200
2026/03/03 2,565 2,565 2,526 2,526 2,800
2026/03/02 2,600 2,600 2,521 2,523 6,400
2026/02/27 2,552 2,554 2,503 2,503 3,800
2026/02/26 2,485 2,514 2,485 2,514 2,800
2026/02/25 2,437 2,500 2,421 2,479 6,800
2026/02/24 2,604 2,649 2,414 2,466 14,200
2026/02/20 2,530 2,601 2,508 2,601 9,800
2026/02/19 2,539 2,550 2,501 2,511 3,900
2026/02/18 2,523 2,542 2,490 2,509 4,000
2026/02/17 2,503 2,510 2,500 2,506 1,800
2026/02/16 2,488 2,508 2,468 2,503 9,400
2026/02/13 2,453 2,500 2,444 2,488 3,800
2026/02/12 2,447 2,500 2,441 2,455 3,100
2026/02/10 2,413 2,500 2,410 2,445 5,900
2026/02/09 2,450 2,450 2,401 2,445 3,200
2026/02/06 2,420 2,424 2,417 2,419 2,100
2026/02/05 2,409 2,420 2,400 2,400 600
2026/02/04 2,390 2,390 2,360 2,379 4,200
2026/02/03 2,372 2,400 2,370 2,400 3,000
2026/02/02 2,328 2,384 2,327 2,355 3,900
2026/01/30 2,332 2,350 2,330 2,342 1,600
2026/01/29 2,375 2,380 2,332 2,339 1,500
2026/01/28 2,410 2,410 2,365 2,375 700
2026/01/27 2,447 2,447 2,312 2,410 6,400
2026/01/26 2,450 2,456 2,341 2,407 11,200
2026/01/23 2,250 2,282 2,250 2,254 2,700
2026/01/22 2,258 2,273 2,223 2,224 4,100
2026/01/21 2,300 2,300 2,258 2,258 1,800
2026/01/20 2,304 2,341 2,303 2,303 1,800
2026/01/19 2,300 2,345 2,300 2,303 3,700
2026/01/16 2,282 2,358 2,282 2,300 2,500
2026/01/15 2,273 2,385 2,273 2,277 2,900
2026/01/14 2,261 2,299 2,242 2,273 4,900
2026/01/13 2,266 2,270 2,247 2,250 4,200
2026/01/09 2,240 2,269 2,236 2,245 1,900
2026/01/08 2,317 2,317 2,220 2,248 3,100
2026/01/07 2,290 2,327 2,275 2,278 3,100
2026/01/06 2,326 2,370 2,320 2,331 2,200
2026/01/05 2,400 2,400 2,322 2,331 5,900

このページの先頭へ