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
2010/12/30 138 140 138 140 17,000
2010/12/29 138 141 138 141 7,000
2010/12/28 141 141 134 140 36,000
2010/12/27 139 143 139 140 22,000
2010/12/24 139 141 138 139 36,000
2010/12/22 141 145 139 139 74,000
2010/12/21 143 144 142 142 24,000
2010/12/20 145 147 143 143 51,000
2010/12/17 140 145 139 143 112,000
2010/12/16 138 141 138 138 63,000
2010/12/15 140 140 137 139 44,000
2010/12/14 140 143 140 140 33,000
2010/12/13 143 145 140 142 49,000
2010/12/10 138 142 136 142 148,000
2010/12/09 133 137 133 137 99,000
2010/12/08 130 135 130 133 204,000
2010/12/07 127 128 127 128 27,000
2010/12/06 127 128 126 128 12,000
2010/12/03 128 128 128 128 5,000
2010/12/02 127 128 125 128 30,000
2010/12/01 126 126 124 125 11,000
2010/11/30 127 127 126 126 9,000
2010/11/29 124 127 124 127 8,000
2010/11/26 127 127 125 125 33,000
2010/11/25 128 130 126 129 15,000
2010/11/24 125 129 125 129 9,000
2010/11/22 130 130 125 126 34,000
2010/11/19 125 127 125 127 25,000
2010/11/18 125 125 122 124 13,000
2010/11/17 124 124 122 123 7,000
2010/11/16 123 125 123 124 8,000
2010/11/15 125 126 120 123 19,000
2010/11/12 127 127 122 123 22,000
2010/11/11 128 130 128 129 27,000
2010/11/10 130 130 127 129 17,000
2010/11/09 129 131 126 129 53,000
2010/11/08 118 130 118 127 52,000
2010/11/05 113 117 113 117 13,000
2010/11/04 111 113 111 113 3,000
2010/11/02 112 112 111 111 4,000
2010/11/01 116 116 112 112 5,000
2010/10/29 116 117 115 115 23,000
2010/10/28 117 121 117 121 10,000
2010/10/27 120 122 120 122 3,000
2010/10/26 127 127 122 122 7,000
2010/10/25 123 129 123 126 16,000
2010/10/22 125 125 120 123 29,000
2010/10/21 130 131 128 128 13,000
2010/10/20 127 128 125 128 8,000
2010/10/19 127 128 125 127 6,000
2010/10/18 126 126 125 125 6,000
2010/10/15 0 0 0 124 0
2010/10/14 126 126 124 124 16,000
2010/10/13 120 128 120 128 6,000
2010/10/12 126 126 120 120 14,000
2010/10/08 127 128 127 128 6,000
2010/10/07 128 128 127 127 6,000
2010/10/06 128 130 128 130 31,000
2010/10/05 129 129 126 126 13,000
2010/10/04 130 130 128 128 7,000
2010/10/01 134 134 130 130 10,000
2010/09/30 136 136 135 136 10,000
2010/09/29 0 0 0 140 0
2010/09/28 139 140 139 140 2,000
2010/09/27 138 139 135 139 10,000
2010/09/24 141 143 138 138 27,000
2010/09/22 148 150 143 150 76,000
2010/09/21 148 148 144 147 36,000
2010/09/17 135 139 135 139 36,000
2010/09/16 137 137 135 135 33,000
2010/09/15 136 136 131 135 25,000
2010/09/14 131 136 131 134 33,000
2010/09/13 127 130 126 130 56,000
2010/09/10 128 129 128 129 8,000
2010/09/09 128 128 128 128 1,000
2010/09/08 129 129 127 127 5,000
2010/09/07 130 130 128 130 6,000
2010/09/06 130 130 126 127 14,000
2010/09/03 127 130 127 130 13,000
2010/09/02 129 129 125 125 8,000
2010/09/01 130 130 128 130 8,000
2010/08/31 128 130 127 130 8,000
2010/08/30 131 131 131 131 5,000
2010/08/27 129 132 127 132 25,000
2010/08/26 129 129 129 129 2,000
2010/08/25 132 132 128 128 15,000
2010/08/24 130 134 130 132 18,000
2010/08/23 133 134 130 132 26,000
2010/08/20 132 133 131 133 18,000
2010/08/19 130 130 128 129 13,000
2010/08/18 129 129 128 129 6,000
2010/08/17 128 128 127 127 6,000
2010/08/16 129 131 126 126 19,000
2010/08/13 131 134 130 131 27,000
2010/08/12 129 130 122 128 80,000
2010/08/11 151 152 136 136 71,000
2010/08/10 154 156 148 151 29,000
2010/08/09 147 152 146 152 28,000
2010/08/06 152 152 152 152 3,000
2010/08/05 154 154 154 154 1,000
2010/08/04 151 151 150 150 10,000
2010/08/03 156 156 153 153 4,000
2010/08/02 157 157 153 156 17,000
2010/07/30 156 156 151 154 17,000
2010/07/29 160 161 159 160 13,000
2010/07/28 158 161 156 158 18,000
2010/07/27 159 163 157 160 35,000
2010/07/26 155 159 155 156 18,000
2010/07/23 156 157 151 154 33,000
2010/07/22 140 158 139 158 94,000
2010/07/21 144 146 143 144 37,000
2010/07/20 141 145 138 141 41,000
2010/07/16 148 148 145 146 13,000
2010/07/15 152 152 148 148 16,000
2010/07/14 149 152 147 152 52,000
2010/07/13 144 145 140 143 22,000
2010/07/12 142 146 142 145 24,000
2010/07/09 144 144 142 144 25,000
2010/07/08 146 146 141 141 31,000
2010/07/07 146 146 138 141 34,000
2010/07/06 140 145 135 145 24,000
2010/07/05 138 143 133 138 38,000
2010/07/02 136 136 133 136 14,000
2010/07/01 138 138 134 134 27,000
2010/06/30 138 143 137 143 21,000
2010/06/29 151 155 140 146 61,000
2010/06/28 165 165 153 155 39,000
2010/06/25 165 165 162 163 14,000
2010/06/24 165 169 165 167 45,000
2010/06/23 170 170 164 169 95,000
2010/06/22 168 172 165 172 181,000
2010/06/21 161 170 161 168 207,000
2010/06/18 168 174 166 170 300,000
2010/06/17 153 165 150 165 245,000
2010/06/16 150 152 149 151 55,000
2010/06/15 150 150 146 148 38,000
2010/06/14 149 152 148 150 48,000
2010/06/11 143 146 142 145 38,000
2010/06/10 139 142 138 140 14,000
2010/06/09 141 141 138 138 4,000
2010/06/08 135 142 135 141 18,000
2010/06/07 140 140 137 140 24,000
2010/06/04 141 146 141 146 49,000
2010/06/03 144 144 139 143 44,000
2010/06/02 140 144 138 139 71,000
2010/06/01 135 144 131 143 76,000
2010/05/31 129 138 129 134 26,000
2010/05/28 125 134 125 129 45,000
2010/05/27 115 120 115 120 27,000
2010/05/26 118 118 114 114 14,000
2010/05/25 121 123 113 118 32,000
2010/05/24 123 124 121 122 33,000
2010/05/21 110 120 110 120 36,000
2010/05/20 124 125 119 119 27,000
2010/05/19 120 124 118 124 26,000
2010/05/18 133 133 126 126 66,000
2010/05/17 135 135 127 132 48,000
2010/05/14 137 141 132 140 48,000
2010/05/13 135 143 135 137 33,000
2010/05/12 136 137 131 134 29,000
2010/05/11 145 147 136 136 25,000
2010/05/10 132 142 132 142 25,000
2010/05/07 137 143 134 137 56,000
2010/05/06 149 149 143 143 84,000
2010/04/30 158 162 152 154 183,000
2010/04/28 148 154 141 154 150,000
2010/04/27 149 155 147 150 382,000
2010/04/26 135 137 134 137 15,000
2010/04/23 133 134 133 134 7,000
2010/04/22 132 133 132 133 40,000
2010/04/21 132 134 132 134 37,000
2010/04/20 134 138 131 131 36,000
2010/04/19 135 137 134 134 25,000
2010/04/16 141 141 138 138 29,000
2010/04/15 145 145 142 142 39,000
2010/04/14 141 145 141 145 69,000
2010/04/13 149 149 139 142 89,000
2010/04/12 135 151 135 147 279,000
2010/04/09 131 134 131 134 44,000
2010/04/08 131 132 130 132 36,000
2010/04/07 130 131 128 130 35,000
2010/04/06 134 134 129 131 40,000
2010/04/05 132 134 132 134 50,000
2010/04/02 130 132 130 131 38,000
2010/04/01 132 134 129 132 94,000
2010/03/31 133 135 132 134 76,000
2010/03/30 139 139 129 133 129,000
2010/03/29 125 136 125 135 127,000
2010/03/26 120 127 118 125 81,000
2010/03/25 120 120 116 120 62,000
2010/03/24 125 125 116 122 97,000
2010/03/23 130 130 123 127 104,000
2010/03/19 134 134 126 130 186,000
2010/03/18 117 134 117 134 515,000
2010/03/17 120 124 112 112 222,000
2010/03/16 103 128 103 124 604,000
2010/03/15 99 103 97 102 96,000
2010/03/12 95 98 94 96 41,000
2010/03/11 94 95 91 93 30,000
2010/03/10 90 93 90 93 29,000
2010/03/09 90 90 90 90 1,000
2010/03/08 89 91 89 90 18,000
2010/03/05 89 89 86 88 16,000
2010/03/04 92 92 89 89 7,000
2010/03/03 90 91 90 90 8,000
2010/03/02 90 90 90 90 4,000
2010/03/01 92 92 90 92 5,000
2010/02/26 90 91 90 91 4,000
2010/02/25 90 91 86 89 16,000
2010/02/24 91 91 90 90 12,000
2010/02/23 91 91 91 91 6,000
2010/02/22 95 95 94 94 38,000
2010/02/19 94 94 93 93 21,000
2010/02/18 91 93 91 93 9,000
2010/02/17 95 95 89 91 22,000
2010/02/16 94 94 90 91 17,000
2010/02/15 93 94 93 93 11,000
2010/02/12 92 95 91 95 33,000
2010/02/10 90 104 90 90 213,000
2010/02/09 87 88 87 88 6,000
2010/02/08 91 91 88 89 10,000
2010/02/05 88 90 88 90 4,000
2010/02/04 93 95 91 91 34,000
2010/02/03 89 94 89 91 29,000
2010/02/02 89 89 88 88 2,000
2010/02/01 90 90 89 89 7,000
2010/01/29 91 92 90 91 8,000
2010/01/28 87 92 86 92 42,000
2010/01/27 91 91 88 88 9,000
2010/01/26 93 93 90 91 48,000
2010/01/25 88 89 86 88 10,000
2010/01/22 89 90 87 90 60,000
2010/01/21 92 92 88 91 43,000
2010/01/20 92 92 91 91 13,000
2010/01/19 93 93 92 92 7,000
2010/01/18 93 93 91 93 11,000
2010/01/15 94 94 92 94 12,000
2010/01/14 89 96 89 94 52,000
2010/01/13 88 89 88 89 5,000
2010/01/12 89 90 88 90 13,000
2010/01/08 91 92 88 88 15,000
2010/01/07 89 89 88 88 3,000
2010/01/06 90 90 88 88 6,000
2010/01/05 92 92 88 88 31,000
2010/01/04 92 92 86 87 11,000

このページの先頭へ