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
2013/12/30 83 85 82 85 35,000
2013/12/27 81 84 81 83 41,000
2013/12/26 77 82 77 81 54,000
2013/12/25 77 78 76 77 137,000
2013/12/24 79 79 75 76 210,000
2013/12/20 82 82 79 80 156,000
2013/12/19 83 84 82 82 95,000
2013/12/18 83 83 81 82 112,000
2013/12/17 83 85 83 83 96,000
2013/12/16 88 88 82 82 107,000
2013/12/13 88 88 87 87 94,000
2013/12/12 90 90 88 88 52,000
2013/12/11 92 92 89 90 117,000
2013/12/10 91 98 89 92 338,000
2013/12/09 90 93 89 91 51,000
2013/12/06 90 91 89 90 26,000
2013/12/05 91 91 89 89 26,000
2013/12/04 93 93 91 91 50,000
2013/12/03 94 95 93 93 74,000
2013/12/02 93 94 91 94 50,000
2013/11/29 93 93 88 91 122,000
2013/11/28 89 103 85 92 1,056,000
2013/11/27 89 89 88 88 36,000
2013/11/26 89 89 88 89 12,000
2013/11/25 88 90 88 88 37,000
2013/11/22 89 89 87 88 66,000
2013/11/21 89 90 88 89 68,000
2013/11/20 87 89 87 88 29,000
2013/11/19 89 89 87 87 10,000
2013/11/18 89 89 88 88 25,000
2013/11/15 88 89 87 88 35,000
2013/11/14 88 89 88 88 20,000
2013/11/13 87 88 86 87 22,000
2013/11/12 85 88 85 87 49,000
2013/11/11 88 89 86 86 47,000
2013/11/08 88 89 85 87 35,000
2013/11/07 89 90 89 90 11,000
2013/11/06 88 89 88 88 26,000
2013/11/05 86 93 86 88 58,000
2013/11/01 92 92 85 85 61,000
2013/10/31 93 94 92 92 31,000
2013/10/30 92 93 90 93 29,000
2013/10/29 91 91 90 91 8,000
2013/10/28 90 92 89 92 34,000
2013/10/25 92 92 92 92 1,000
2013/10/24 86 93 86 92 76,000
2013/10/23 91 91 86 87 93,000
2013/10/22 93 93 91 91 46,000
2013/10/21 91 92 90 92 24,000
2013/10/18 90 90 88 90 25,000
2013/10/17 89 89 87 88 19,000
2013/10/16 88 88 87 87 14,000
2013/10/15 89 89 88 89 20,000
2013/10/11 91 92 89 89 24,000
2013/10/10 85 89 85 88 12,000
2013/10/09 85 85 85 85 1,000
2013/10/08 83 84 83 83 6,000
2013/10/07 87 87 83 83 6,000
2013/10/04 89 89 86 86 18,000
2013/10/03 88 89 88 89 9,000
2013/10/02 92 92 88 88 44,000
2013/10/01 94 95 92 92 29,000
2013/09/30 95 95 92 92 17,000
2013/09/27 98 98 95 96 47,000
2013/09/26 91 101 85 98 269,000
2013/09/25 89 91 89 90 44,000
2013/09/24 88 91 88 89 58,000
2013/09/20 85 91 82 91 102,000
2013/09/19 82 83 82 83 28,000
2013/09/18 81 81 81 81 7,000
2013/09/17 78 81 78 80 52,000
2013/09/13 80 81 76 81 73,000
2013/09/12 80 81 80 81 2,000
2013/09/11 81 82 81 82 5,000
2013/09/10 80 82 80 81 53,000
2013/09/09 80 81 79 80 32,000
2013/09/06 79 79 79 79 7,000
2013/09/05 81 82 76 81 94,000
2013/09/04 82 82 77 80 19,000
2013/09/03 85 85 82 82 8,000
2013/09/02 77 85 77 85 70,000
2013/08/30 85 85 76 81 51,000
2013/08/29 76 78 74 75 21,000
2013/08/28 79 79 78 79 5,000
2013/08/27 80 80 80 80 2,000
2013/08/26 83 83 80 80 13,000
2013/08/23 79 82 79 82 6,000
2013/08/22 82 83 79 79 44,000
2013/08/21 79 80 77 80 50,000
2013/08/20 79 79 77 77 11,000
2013/08/19 78 78 77 78 3,000
2013/08/16 76 77 75 77 11,000
2013/08/15 75 77 75 75 3,000
2013/08/14 76 76 76 76 1,000
2013/08/13 77 77 75 77 16,000
2013/08/12 77 78 77 78 7,000
2013/08/09 77 77 77 77 4,000
2013/08/08 77 78 77 78 8,000
2013/08/06 78 79 78 79 3,000
2013/08/05 78 79 77 78 9,000
2013/08/02 81 81 77 78 10,000
2013/08/01 78 79 76 76 21,000
2013/07/31 79 79 69 76 47,000
2013/07/30 79 81 79 80 5,000
2013/07/29 82 82 80 80 11,000
2013/07/26 82 82 81 82 11,000
2013/07/25 83 83 82 82 18,000
2013/07/24 84 84 83 84 6,000
2013/07/23 83 85 83 83 18,000
2013/07/22 83 84 83 83 34,000
2013/07/19 87 87 83 85 78,000
2013/07/18 87 87 85 86 20,000
2013/07/17 86 86 86 86 3,000
2013/07/16 87 87 85 86 21,000
2013/07/12 87 87 84 84 29,000
2013/07/11 85 85 84 85 10,000
2013/07/10 87 87 85 85 26,000
2013/07/09 85 87 85 87 58,000
2013/07/08 85 86 84 85 57,000
2013/07/05 84 85 83 85 24,000
2013/07/04 82 84 82 84 9,000
2013/07/03 82 82 80 81 34,000
2013/07/02 82 82 82 82 5,000
2013/07/01 80 82 80 82 10,000
2013/06/28 79 84 79 81 13,000
2013/06/27 79 80 79 79 29,000
2013/06/26 85 85 79 79 68,000
2013/06/25 84 84 82 83 68,000
2013/06/24 85 85 84 84 44,000
2013/06/21 86 86 84 85 44,000
2013/06/20 85 87 85 86 34,000
2013/06/19 86 87 86 86 57,000
2013/06/18 89 89 86 87 50,000
2013/06/17 87 89 87 88 47,000
2013/06/14 87 88 87 88 50,000
2013/06/13 87 88 87 87 8,000
2013/06/12 88 88 87 88 63,000
2013/06/11 91 92 88 90 63,000
2013/06/10 92 93 91 93 25,000
2013/06/07 91 93 90 92 126,000
2013/06/06 94 95 91 95 105,000
2013/06/05 96 97 94 95 22,000
2013/06/04 95 96 92 95 85,000
2013/06/03 95 95 94 95 18,000
2013/05/31 95 98 95 95 67,000
2013/05/30 95 97 95 95 26,000
2013/05/29 97 97 96 97 16,000
2013/05/28 96 96 95 96 41,000
2013/05/27 96 97 95 95 43,000
2013/05/24 98 101 95 97 79,000
2013/05/23 103 107 96 97 252,000
2013/05/22 97 109 97 104 585,000
2013/05/21 94 96 93 96 59,000
2013/05/20 96 96 93 94 67,000
2013/05/17 89 94 89 91 41,000
2013/05/16 92 92 87 87 107,000
2013/05/15 97 97 93 93 75,000
2013/05/14 96 97 95 96 72,000
2013/05/13 96 98 96 98 66,000
2013/05/10 95 96 94 95 63,000
2013/05/09 95 95 94 94 37,000
2013/05/08 94 94 92 94 78,000
2013/05/07 95 96 92 94 57,000
2013/05/02 97 98 93 94 68,000
2013/05/01 98 98 96 96 52,000
2013/04/30 99 99 97 99 34,000
2013/04/26 99 99 98 98 61,000
2013/04/25 99 100 98 99 78,000
2013/04/24 104 105 97 101 204,000
2013/04/23 96 118 96 102 1,026,000
2013/04/22 94 94 93 94 144,000
2013/04/19 91 95 89 90 424,000
2013/04/18 89 91 86 91 250,000
2013/04/17 90 92 86 88 680,000
2013/04/16 76 89 76 87 550,000
2013/04/15 77 79 76 77 35,000
2013/04/12 79 79 77 78 45,000
2013/04/11 78 79 77 78 67,000
2013/04/10 77 78 76 77 38,000
2013/04/09 76 78 76 76 60,000
2013/04/08 75 75 74 75 58,000
2013/04/05 73 76 73 76 34,000
2013/04/04 72 73 72 73 21,000
2013/04/03 72 73 72 73 10,000
2013/04/02 74 74 70 72 47,000
2013/04/01 73 74 73 74 23,000
2013/03/29 75 75 74 74 33,000
2013/03/28 76 76 75 75 20,000
2013/03/27 76 76 75 76 9,000
2013/03/26 78 78 75 77 34,000
2013/03/25 77 78 77 78 8,000
2013/03/22 81 81 77 78 61,000
2013/03/21 78 80 78 79 69,000
2013/03/19 75 77 75 77 35,000
2013/03/18 77 77 74 75 63,000
2013/03/15 74 77 73 75 64,000
2013/03/14 74 74 72 73 55,000
2013/03/13 74 75 74 74 19,000
2013/03/12 74 76 74 74 77,000
2013/03/11 76 76 73 75 55,000
2013/03/08 72 73 71 73 87,000
2013/03/07 72 72 70 72 36,000
2013/03/06 70 71 70 71 64,000
2013/03/05 70 71 69 70 43,000
2013/03/04 70 70 69 70 72,000
2013/03/01 72 72 71 71 13,000
2013/02/28 71 75 70 71 88,000
2013/02/27 70 70 70 70 12,000
2013/02/26 68 70 68 69 14,000
2013/02/25 69 70 68 70 58,000
2013/02/22 70 70 68 68 45,000
2013/02/21 71 71 69 70 30,000
2013/02/20 68 70 68 70 30,000
2013/02/19 68 69 67 68 43,000
2013/02/18 68 68 66 67 55,000
2013/02/15 70 70 63 67 106,000
2013/02/14 70 72 69 70 94,000
2013/02/13 79 79 69 74 138,000
2013/02/12 80 80 79 80 40,000
2013/02/08 81 82 79 80 45,000
2013/02/07 83 83 81 82 31,000
2013/02/06 81 83 80 81 84,000
2013/02/05 81 82 80 80 60,000
2013/02/04 81 83 80 82 86,000
2013/02/01 79 80 79 80 108,000
2013/01/31 78 79 77 78 47,000
2013/01/30 78 79 77 78 34,000
2013/01/29 78 79 77 78 18,000
2013/01/28 79 79 78 78 38,000
2013/01/25 79 79 76 77 27,000
2013/01/24 78 78 77 78 30,000
2013/01/23 80 80 76 78 97,000
2013/01/22 81 81 79 80 37,000
2013/01/21 81 81 79 80 37,000
2013/01/18 79 81 79 81 54,000
2013/01/17 78 79 76 77 41,000
2013/01/16 81 81 77 78 59,000
2013/01/15 82 83 81 82 149,000
2013/01/11 82 84 80 81 102,000
2013/01/10 78 81 78 81 53,000
2013/01/09 79 79 77 78 95,000
2013/01/08 80 80 80 80 28,000
2013/01/07 80 82 79 80 52,000
2013/01/04 80 81 78 79 58,000

このページの先頭へ