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
2026/06/12 2,000 2,005 1,998 2,005 1,300
2026/06/11 1,986 1,997 1,980 1,983 1,200
2026/06/10 1,986 2,000 1,986 1,999 600
2026/06/09 1,982 2,000 1,976 2,000 1,500
2026/06/08 1,982 1,982 1,973 1,981 1,900
2026/06/05 1,991 1,992 1,984 1,992 4,700
2026/06/04 2,010 2,010 1,991 1,991 1,100
2026/06/03 2,006 2,011 1,997 2,010 700
2026/06/02 1,993 2,011 1,993 2,011 900
2026/06/01 2,011 2,011 1,985 2,011 3,300
2026/05/29 2,011 2,035 2,007 2,011 1,200
2026/05/28 2,015 2,015 2,011 2,011 500
2026/05/27 2,017 2,017 2,008 2,008 300
2026/05/26 2,026 2,043 2,007 2,017 1,300
2026/05/25 2,000 2,031 2,000 2,026 2,000
2026/05/22 2,012 2,012 1,999 1,999 1,100
2026/05/21 2,009 2,010 1,980 1,995 3,600
2026/05/20 2,011 2,011 2,001 2,011 1,500
2026/05/19 2,028 2,034 2,000 2,034 2,000
2026/05/18 2,035 2,037 2,004 2,028 4,000
2026/05/15 2,068 2,068 2,031 2,066 1,300
2026/05/14 2,063 2,063 2,035 2,035 2,900
2026/05/13 2,090 2,093 2,072 2,078 1,400
2026/05/12 2,120 2,123 2,081 2,090 1,800
2026/05/11 2,147 2,147 2,089 2,120 700
2026/05/08 2,050 2,148 2,050 2,148 3,800
2026/05/07 2,167 2,171 2,150 2,150 3,800
2026/05/01 2,270 2,270 2,100 2,166 6,800
2026/04/30 2,253 2,296 2,246 2,296 1,900
2026/04/28 2,245 2,266 2,245 2,266 1,300
2026/04/27 2,260 2,265 2,245 2,245 1,900
2026/04/24 2,293 2,298 2,249 2,256 3,900
2026/04/23 2,266 2,266 2,225 2,247 1,100
2026/04/22 2,284 2,298 2,239 2,241 1,900
2026/04/21 2,268 2,275 2,250 2,270 3,000
2026/04/20 2,291 2,291 2,289 2,289 500
2026/04/17 2,293 2,299 2,289 2,290 900
2026/04/16 2,299 2,299 2,289 2,289 800
2026/04/15 2,335 2,335 2,285 2,309 1,600
2026/04/14 2,313 2,316 2,313 2,316 300
2026/04/13 2,303 2,314 2,303 2,311 700
2026/04/10 2,317 2,317 2,299 2,299 900
2026/04/09 2,328 2,328 2,305 2,306 600
2026/04/08 2,329 2,329 2,303 2,304 500
2026/04/07 2,329 2,334 2,284 2,284 1,100
2026/04/06 2,337 2,337 2,300 2,337 1,100
2026/04/03 2,410 2,410 2,337 2,337 700
2026/03/27 2,366 2,397 2,360 2,397 400
2026/03/26 2,399 2,400 2,366 2,366 500
2026/03/25 2,329 2,430 2,326 2,399 2,000
2026/03/24 2,281 2,331 2,231 2,320 1,800
2026/03/23 2,312 2,335 2,263 2,281 2,000
2026/03/19 2,394 2,394 2,362 2,362 1,100
2026/03/18 2,418 2,418 2,400 2,400 600
2026/03/17 2,440 2,440 2,406 2,411 400
2026/03/16 2,461 2,461 2,400 2,400 1,700
2026/03/13 2,415 2,415 2,400 2,414 2,100
2026/03/12 2,418 2,418 2,417 2,417 600
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