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
2009/12/30 88 90 86 90 24,000
2009/12/29 98 98 86 86 96,000
2009/12/28 75 99 75 94 156,000
2009/12/25 74 78 72 76 26,000
2009/12/24 75 79 71 72 37,000
2009/12/22 65 73 65 69 82,000
2009/12/21 65 65 61 64 32,000
2009/12/18 63 64 63 64 21,000
2009/12/17 63 63 63 63 4,000
2009/12/16 60 62 60 62 16,000
2009/12/15 61 62 60 60 14,000
2009/12/14 61 62 58 61 18,000
2009/12/10 64 64 64 64 6,000
2009/12/09 64 64 64 64 8,000
2009/12/08 66 66 66 66 1,000
2009/12/07 70 70 63 65 28,000
2009/12/04 64 65 64 65 2,000
2009/12/03 63 68 63 65 7,000
2009/12/02 63 64 62 62 6,000
2009/12/01 65 65 59 63 15,000
2009/11/30 65 67 65 67 7,000
2009/11/26 60 61 60 61 14,000
2009/11/25 61 62 56 56 33,000
2009/11/24 65 65 60 61 52,000
2009/11/20 58 68 57 68 24,000
2009/11/19 65 65 60 60 44,000
2009/11/18 67 68 61 65 17,000
2009/11/17 70 70 65 65 24,000
2009/11/16 68 73 65 70 29,000
2009/11/13 70 70 69 70 4,000
2009/11/12 69 72 69 72 10,000
2009/11/11 69 72 69 72 10,000
2009/11/10 70 72 70 72 3,000
2009/11/09 73 74 70 71 23,000
2009/11/06 73 75 73 74 13,000
2009/11/05 76 76 73 74 16,000
2009/11/04 78 78 78 78 2,000
2009/11/02 80 81 78 78 6,000
2009/10/30 80 82 80 80 8,000
2009/10/29 76 81 76 78 15,000
2009/10/28 84 84 75 80 70,000
2009/10/27 83 86 82 86 23,000
2009/10/26 89 89 88 88 7,000
2009/10/23 91 91 90 90 5,000
2009/10/22 97 97 93 93 34,000
2009/10/21 91 97 91 97 30,000
2009/10/20 86 90 86 90 12,000
2009/10/19 88 88 88 88 1,000
2009/10/16 86 86 84 84 7,000
2009/10/14 84 84 84 84 2,000
2009/10/09 82 84 82 82 6,000
2009/10/08 80 80 80 80 1,000
2009/10/07 80 80 80 80 1,000
2009/10/06 78 78 78 78 1,000
2009/10/05 79 79 78 79 7,000
2009/10/02 80 80 80 80 5,000
2009/10/01 87 87 84 84 9,000
2009/09/30 85 85 84 84 17,000
2009/09/29 86 87 86 87 2,000
2009/09/28 90 90 90 90 3,000
2009/09/25 91 91 87 89 9,000
2009/09/24 93 93 89 89 36,000
2009/09/18 94 97 93 94 37,000
2009/09/17 94 94 92 92 14,000
2009/09/16 92 93 90 93 6,000
2009/09/15 92 92 90 90 10,000
2009/09/14 92 92 90 90 15,000
2009/09/11 93 93 92 93 12,000
2009/09/10 94 94 92 92 14,000
2009/09/09 93 93 93 93 4,000
2009/09/08 93 93 93 93 1,000
2009/09/07 96 96 95 95 4,000
2009/09/04 93 95 93 93 5,000
2009/09/03 93 93 93 93 5,000
2009/09/02 96 96 95 95 8,000
2009/09/01 101 101 96 96 29,000
2009/08/31 97 104 95 98 45,000
2009/08/28 92 107 92 97 493,000
2009/08/27 92 92 91 91 3,000
2009/08/26 95 97 91 93 25,000
2009/08/25 91 92 91 92 4,000
2009/08/24 94 95 91 91 57,000
2009/08/21 92 93 91 93 15,000
2009/08/20 91 91 90 90 10,000
2009/08/19 89 91 87 90 9,000
2009/08/18 89 89 88 88 3,000
2009/08/17 91 91 89 90 12,000
2009/08/14 91 91 88 89 16,000
2009/08/13 90 90 89 89 7,000
2009/08/12 90 90 89 89 3,000
2009/08/11 95 95 90 91 51,000
2009/08/10 93 93 93 93 5,000
2009/08/07 93 93 93 93 2,000
2009/08/06 92 95 92 92 10,000
2009/08/05 93 93 92 92 11,000
2009/08/04 96 96 92 92 22,000
2009/08/03 97 97 94 94 11,000
2009/07/31 91 92 91 91 9,000
2009/07/30 92 92 91 91 6,000
2009/07/29 89 90 89 90 7,000
2009/07/28 89 90 89 89 10,000
2009/07/27 94 94 92 92 4,000
2009/07/24 90 90 87 89 11,000
2009/07/23 95 95 94 94 4,000
2009/07/22 98 98 93 93 28,000
2009/07/21 92 98 92 98 28,000
2009/07/17 88 89 88 89 5,000
2009/07/16 84 87 84 85 24,000
2009/07/15 85 85 84 85 5,000
2009/07/14 85 87 85 86 9,000
2009/07/13 86 86 85 85 10,000
2009/07/10 89 89 86 86 5,000
2009/07/09 87 88 87 88 6,000
2009/07/08 92 92 90 90 35,000
2009/07/07 98 98 92 95 39,000
2009/07/06 101 105 98 98 21,000
2009/07/03 98 99 98 99 6,000
2009/07/02 99 101 99 100 10,000
2009/07/01 100 101 98 98 20,000
2009/06/30 98 100 98 98 18,000
2009/06/29 102 102 98 98 18,000
2009/06/26 101 101 97 99 14,000
2009/06/25 95 104 95 101 34,000
2009/06/24 95 95 93 93 9,000
2009/06/23 99 99 93 93 31,000
2009/06/22 105 105 100 100 27,000
2009/06/19 104 104 102 104 15,000
2009/06/18 98 105 98 105 33,000
2009/06/17 98 99 97 98 5,000
2009/06/16 101 101 98 98 8,000
2009/06/15 103 103 101 102 33,000
2009/06/12 105 105 100 104 16,000
2009/06/11 106 106 102 105 47,000
2009/06/10 108 109 105 108 39,000
2009/06/09 107 108 101 103 57,000
2009/06/08 93 110 93 100 132,000
2009/06/05 89 90 88 90 70,000
2009/06/04 83 85 83 85 37,000
2009/06/03 82 83 82 82 7,000
2009/06/02 84 84 82 82 20,000
2009/06/01 80 80 79 79 17,000
2009/05/29 79 79 77 77 7,000
2009/05/28 77 79 76 79 9,000
2009/05/27 77 77 76 76 13,000
2009/05/26 76 77 76 77 12,000
2009/05/25 75 79 74 79 4,000
2009/05/22 78 79 78 79 37,000
2009/05/21 73 76 72 76 39,000
2009/05/20 73 73 73 73 6,000
2009/05/19 71 73 71 73 15,000
2009/05/18 75 75 73 73 14,000
2009/05/15 76 77 75 76 6,000
2009/05/14 76 77 75 77 9,000
2009/05/13 77 77 77 77 2,000
2009/05/12 81 81 75 79 56,000
2009/05/08 80 80 80 80 3,000
2009/05/07 81 81 81 81 3,000
2009/05/01 81 81 80 80 5,000
2009/04/30 78 80 77 80 8,000
2009/04/28 80 80 78 78 7,000
2009/04/27 79 79 78 79 5,000
2009/04/24 81 81 75 75 13,000
2009/04/22 84 84 82 82 32,000
2009/04/21 81 84 79 84 32,000
2009/04/20 78 80 78 80 6,000
2009/04/17 78 78 77 77 8,000
2009/04/16 80 81 76 76 21,000
2009/04/15 78 80 78 79 18,000
2009/04/14 85 85 79 80 33,000
2009/04/13 77 82 77 82 32,000
2009/04/10 75 77 72 76 30,000
2009/04/09 71 73 71 73 9,000
2009/04/08 71 73 71 73 12,000
2009/04/07 70 71 69 71 20,000
2009/04/06 68 70 68 69 9,000
2009/04/03 72 72 70 70 4,000
2009/04/02 70 72 70 71 11,000
2009/04/01 70 70 70 70 9,000
2009/03/31 68 68 66 66 2,000
2009/03/30 69 69 68 68 4,000
2009/03/27 69 70 69 70 12,000
2009/03/26 71 71 67 68 11,000
2009/03/25 67 67 67 67 2,000
2009/03/24 69 70 68 70 33,000
2009/03/23 67 67 64 66 50,000
2009/03/19 64 66 64 66 13,000
2009/03/18 63 65 61 63 36,000
2009/03/17 63 64 60 60 21,000
2009/03/16 59 67 59 62 24,000
2009/03/13 62 62 59 59 27,000
2009/03/12 64 64 62 62 11,000
2009/03/11 65 65 65 65 9,000
2009/03/10 66 66 65 65 36,000
2009/03/09 72 72 71 71 4,000
2009/03/05 69 79 69 79 12,000
2009/03/03 67 73 67 73 6,000
2009/03/02 76 76 71 71 5,000
2009/02/27 71 72 71 72 4,000
2009/02/26 71 71 70 71 5,000
2009/02/25 68 68 66 67 10,000
2009/02/24 68 68 68 68 4,000
2009/02/23 74 74 68 68 35,000
2009/02/20 72 73 70 72 16,000
2009/02/19 66 70 64 70 38,000
2009/02/18 67 68 66 68 7,000
2009/02/17 70 70 70 70 4,000
2009/02/13 69 70 69 70 10,000
2009/02/12 73 73 70 71 14,000
2009/02/10 73 73 72 72 8,000
2009/02/09 73 73 73 73 2,000
2009/02/06 74 74 74 74 1,000
2009/02/05 75 75 73 74 9,000
2009/02/04 76 77 76 77 6,000
2009/02/03 76 76 76 76 15,000
2009/02/02 78 78 76 76 22,000
2009/01/30 77 77 75 75 16,000
2009/01/29 78 78 77 77 6,000
2009/01/28 77 78 76 78 11,000
2009/01/27 78 78 77 77 19,000
2009/01/26 80 80 78 78 3,000
2009/01/23 79 79 78 78 9,000
2009/01/22 85 85 79 79 44,000
2009/01/21 79 83 77 83 39,000
2009/01/20 78 78 78 78 10,000
2009/01/19 78 78 77 78 15,000
2009/01/16 79 79 79 79 4,000
2009/01/15 78 78 77 77 13,000
2009/01/14 80 80 80 80 1,000
2009/01/13 82 82 78 78 21,000
2009/01/09 83 83 82 82 5,000
2009/01/08 86 86 82 82 10,000
2009/01/07 81 86 81 86 34,000
2009/01/06 80 81 80 81 23,000
2009/01/05 80 80 79 79 12,000

このページの先頭へ