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

浜井産業(6131)の株価時系列情報

浜井産業(6131)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
2007/12/28 188 189 187 189 24,000
2007/12/27 195 195 189 189 21,000
2007/12/26 187 194 187 194 28,000
2007/12/25 190 192 189 190 63,000
2007/12/21 189 189 183 187 67,000
2007/12/20 190 194 188 188 94,000
2007/12/19 195 197 193 193 30,000
2007/12/18 190 196 190 195 61,000
2007/12/17 200 200 189 195 102,000
2007/12/14 203 206 201 202 40,000
2007/12/13 205 206 204 204 95,000
2007/12/12 201 206 201 206 33,000
2007/12/11 206 206 204 206 33,000
2007/12/10 205 206 205 206 23,000
2007/12/07 207 208 198 203 74,000
2007/12/06 208 210 207 208 28,000
2007/12/05 210 210 203 207 23,000
2007/12/04 210 213 208 208 14,000
2007/12/03 215 215 208 212 27,000
2007/11/30 205 209 204 205 31,000
2007/11/29 205 210 204 206 83,000
2007/11/28 194 198 194 198 31,000
2007/11/27 188 198 188 190 48,000
2007/11/26 189 193 186 193 52,000
2007/11/22 192 192 186 189 63,000
2007/11/21 196 196 188 194 54,000
2007/11/20 196 196 189 195 103,000
2007/11/19 206 206 201 201 21,000
2007/11/16 206 208 199 208 67,000
2007/11/15 204 210 204 207 71,000
2007/11/14 207 210 205 210 59,000
2007/11/13 206 211 195 197 123,000
2007/11/12 205 206 200 201 100,000
2007/11/09 211 214 210 213 28,000
2007/11/08 206 213 203 213 103,000
2007/11/07 225 226 221 221 37,000
2007/11/06 228 228 223 227 58,000
2007/11/05 238 238 230 231 44,000
2007/11/02 236 236 232 235 39,000
2007/11/01 243 243 235 239 43,000
2007/10/31 237 242 235 242 30,000
2007/10/30 244 244 235 238 42,000
2007/10/29 243 249 235 239 80,000
2007/10/26 243 243 241 241 13,000
2007/10/25 243 243 240 241 19,000
2007/10/24 247 250 239 243 65,000
2007/10/23 252 253 243 245 31,000
2007/10/22 253 253 247 249 68,000
2007/10/19 260 260 253 258 24,000
2007/10/18 257 260 256 258 26,000
2007/10/17 265 265 256 256 35,000
2007/10/16 265 265 261 263 16,000
2007/10/15 267 268 260 265 60,000
2007/10/12 266 266 259 261 54,000
2007/10/11 268 270 265 268 117,000
2007/10/10 273 273 268 268 43,000
2007/10/09 267 274 267 270 57,000
2007/10/05 265 269 263 266 80,000
2007/10/04 270 273 263 265 92,000
2007/10/03 273 274 269 274 223,000
2007/10/02 272 276 265 269 225,000
2007/10/01 248 268 248 263 248,000
2007/09/28 254 257 246 246 75,000
2007/09/27 244 260 244 257 79,000
2007/09/26 239 247 239 242 65,000
2007/09/25 247 247 238 238 31,000
2007/09/21 240 245 240 245 26,000
2007/09/20 249 249 236 244 37,000
2007/09/19 243 246 231 245 81,000
2007/09/18 247 247 242 243 20,000
2007/09/14 237 246 237 245 19,000
2007/09/13 240 246 236 246 39,000
2007/09/12 247 249 243 243 17,000
2007/09/11 244 245 243 243 5,000
2007/09/10 244 247 243 246 12,000
2007/09/07 252 253 249 253 14,000
2007/09/06 252 256 248 256 26,000
2007/09/05 255 267 255 256 93,000
2007/09/04 246 259 245 253 83,000
2007/09/03 250 250 246 246 16,000
2007/08/31 242 245 240 245 35,000
2007/08/30 254 254 243 243 18,000
2007/08/29 248 248 243 245 39,000
2007/08/28 251 253 250 252 18,000
2007/08/27 251 259 251 253 63,000
2007/08/24 248 254 246 251 47,000
2007/08/23 245 250 244 246 73,000
2007/08/22 248 248 237 240 75,000
2007/08/21 242 246 235 243 53,000
2007/08/20 235 244 232 232 44,000
2007/08/17 245 247 221 224 137,000
2007/08/16 245 250 238 248 88,000
2007/08/15 250 257 249 253 39,000
2007/08/14 256 260 255 256 45,000
2007/08/13 249 259 248 256 129,000
2007/08/10 260 260 241 249 200,000
2007/08/09 285 290 260 261 280,000
2007/08/08 292 292 281 281 43,000
2007/08/07 289 297 286 289 49,000
2007/08/06 284 295 282 286 36,000
2007/08/03 290 290 282 289 36,000
2007/08/02 292 293 287 287 39,000
2007/08/01 294 295 287 287 56,000
2007/07/31 299 299 293 293 39,000
2007/07/30 281 293 277 292 89,000
2007/07/27 285 293 280 291 107,000
2007/07/26 301 302 298 300 34,000
2007/07/25 300 306 299 302 88,000
2007/07/24 301 312 301 305 85,000
2007/07/23 310 310 300 304 97,000
2007/07/20 319 320 309 310 80,000
2007/07/19 321 321 307 317 167,000
2007/07/18 331 331 320 325 162,000
2007/07/17 321 332 315 328 218,000
2007/07/13 328 328 298 316 181,000
2007/07/12 325 335 318 319 518,000
2007/07/11 300 317 295 315 274,000
2007/07/10 304 304 300 301 61,000
2007/07/09 304 305 302 304 67,000
2007/07/06 300 303 300 301 26,000
2007/07/05 298 303 298 299 44,000
2007/07/04 300 301 299 300 43,000
2007/07/03 304 305 298 301 70,000
2007/07/02 304 304 301 302 102,000
2007/06/29 292 302 292 302 41,000
2007/06/28 290 296 290 293 15,000
2007/06/27 291 293 287 289 36,000
2007/06/26 298 299 290 292 53,000
2007/06/25 298 302 295 298 92,000
2007/06/22 310 310 299 300 141,000
2007/06/21 307 311 302 306 141,000
2007/06/20 305 311 302 307 170,000
2007/06/19 306 310 300 300 141,000
2007/06/18 298 310 298 305 400,000
2007/06/15 277 295 276 291 453,000
2007/06/14 267 271 267 271 26,000
2007/06/13 268 268 258 266 88,000
2007/06/12 276 276 268 268 48,000
2007/06/11 272 275 270 272 37,000
2007/06/08 267 268 266 268 35,000
2007/06/07 267 270 265 268 52,000
2007/06/06 269 270 266 268 97,000
2007/06/05 275 276 272 272 53,000
2007/06/04 279 281 275 277 52,000
2007/06/01 276 279 275 276 28,000
2007/05/31 283 283 274 277 48,000
2007/05/30 278 285 277 283 83,000
2007/05/29 274 292 274 278 229,000
2007/05/28 258 269 256 269 109,000
2007/05/25 255 258 250 258 60,000
2007/05/24 260 260 250 257 200,000
2007/05/23 277 277 261 263 264,000
2007/05/22 260 285 258 272 784,000
2007/05/21 300 314 245 245 757,000
2007/05/18 303 305 293 298 160,000
2007/05/17 302 308 302 304 28,000
2007/05/16 305 305 301 301 35,000
2007/05/15 313 314 301 308 60,000
2007/05/14 314 316 313 315 38,000
2007/05/11 313 316 312 312 11,000
2007/05/10 317 318 315 315 37,000
2007/05/09 320 320 314 319 46,000
2007/05/08 317 325 317 319 94,000
2007/05/07 314 317 310 316 46,000
2007/05/02 308 313 307 309 27,000
2007/05/01 308 308 301 306 44,000
2007/04/27 304 307 302 307 42,000
2007/04/26 304 306 304 306 21,000
2007/04/25 308 310 305 306 17,000
2007/04/24 309 309 302 309 22,000
2007/04/23 314 314 307 307 26,000
2007/04/20 300 307 300 305 40,000
2007/04/19 305 307 301 302 40,000
2007/04/18 309 310 299 303 102,000
2007/04/17 311 312 308 311 51,000
2007/04/16 311 315 310 310 48,000
2007/04/13 317 317 310 311 34,000
2007/04/12 311 317 311 312 45,000
2007/04/11 317 318 311 311 74,000
2007/04/10 317 318 315 318 57,000
2007/04/09 320 322 315 316 70,000
2007/04/06 321 322 318 318 69,000
2007/04/05 322 325 321 325 32,000
2007/04/04 325 325 323 323 31,000
2007/04/03 323 325 320 321 38,000
2007/04/02 332 332 319 319 79,000
2007/03/30 326 332 321 326 46,000
2007/03/29 324 325 320 322 76,000
2007/03/28 333 338 329 329 91,000
2007/03/27 336 340 334 338 27,000
2007/03/26 343 345 340 340 82,000
2007/03/23 340 343 340 341 56,000
2007/03/22 340 343 339 342 51,000
2007/03/20 340 341 334 334 118,000
2007/03/19 335 337 334 335 49,000
2007/03/16 338 340 331 334 62,000
2007/03/15 336 339 336 336 51,000
2007/03/14 335 339 330 332 119,000
2007/03/13 350 350 342 342 58,000
2007/03/12 350 351 346 348 64,000
2007/03/09 341 348 333 345 224,000
2007/03/08 335 337 332 337 64,000
2007/03/07 340 343 331 332 116,000
2007/03/06 320 333 319 333 182,000
2007/03/05 334 335 316 321 235,000
2007/03/02 340 346 339 342 59,000
2007/03/01 348 355 337 343 239,000
2007/02/28 325 348 325 344 541,000
2007/02/27 341 359 340 359 705,000
2007/02/26 342 351 338 340 435,000
2007/02/23 343 345 340 342 126,000
2007/02/22 338 345 338 345 190,000
2007/02/21 345 345 334 336 203,000
2007/02/20 345 346 337 340 140,000
2007/02/19 340 345 340 345 77,000
2007/02/16 341 343 340 340 110,000
2007/02/15 336 343 334 340 273,000
2007/02/14 353 355 338 339 414,000
2007/02/13 368 382 336 348 1,793,000
2007/02/09 350 365 345 365 535,000
2007/02/08 340 350 340 346 170,000
2007/02/07 339 341 335 338 62,000
2007/02/06 332 339 332 337 102,000
2007/02/05 334 334 332 332 60,000
2007/02/02 324 333 322 332 112,000
2007/02/01 327 327 316 319 95,000
2007/01/31 327 334 320 322 107,000
2007/01/30 338 338 326 326 149,000
2007/01/29 330 336 329 336 69,000
2007/01/26 328 335 327 331 62,000
2007/01/25 334 335 330 331 121,000
2007/01/24 339 341 330 330 243,000
2007/01/23 345 345 337 338 84,000
2007/01/22 350 351 346 346 79,000
2007/01/19 341 346 341 345 115,000
2007/01/18 339 340 338 340 47,000
2007/01/17 338 342 338 339 44,000
2007/01/16 342 342 337 341 48,000
2007/01/15 330 342 330 342 76,000
2007/01/12 330 333 327 329 94,000
2007/01/11 334 339 330 330 57,000
2007/01/10 336 340 333 336 43,000
2007/01/09 341 344 338 340 106,000
2007/01/05 350 350 341 344 97,000
2007/01/04 350 353 345 347 131,000

このページの先頭へ