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
2016/12/30 81 85 80 83 939,000
2016/12/29 79 79 76 77 110,000
2016/12/28 79 79 78 78 39,000
2016/12/27 80 80 77 78 184,000
2016/12/26 79 80 78 79 188,000
2016/12/22 83 83 79 80 259,000
2016/12/21 83 83 81 83 232,000
2016/12/20 83 83 82 82 69,000
2016/12/19 83 83 81 82 102,000
2016/12/16 87 90 82 82 575,000
2016/12/15 80 85 80 83 495,000
2016/12/14 81 81 80 80 32,000
2016/12/13 81 82 79 81 137,000
2016/12/12 83 83 81 81 88,000
2016/12/09 83 84 82 82 421,000
2016/12/08 83 85 83 84 202,000
2016/12/07 86 86 82 82 167,000
2016/12/06 84 85 83 85 142,000
2016/12/05 82 86 82 83 141,000
2016/12/02 83 83 81 82 122,000
2016/12/01 83 84 81 82 75,000
2016/11/30 81 84 81 82 177,000
2016/11/29 80 82 80 81 45,000
2016/11/28 82 82 79 80 87,000
2016/11/25 80 86 79 81 514,000
2016/11/24 80 80 79 80 89,000
2016/11/22 81 81 79 80 75,000
2016/11/21 78 81 78 80 97,000
2016/11/18 79 80 77 77 113,000
2016/11/17 77 78 77 78 64,000
2016/11/16 80 80 75 77 313,000
2016/11/15 75 92 75 79 2,815,000
2016/11/14 70 71 70 71 81,000
2016/11/11 70 71 70 70 32,000
2016/11/10 70 71 69 69 31,000
2016/11/09 70 71 67 68 64,000
2016/11/08 70 71 70 71 47,000
2016/11/07 71 73 69 72 132,000
2016/11/04 71 71 70 71 40,000
2016/11/02 73 74 71 71 64,000
2016/11/01 74 74 72 74 66,000
2016/10/31 75 75 73 74 28,000
2016/10/28 74 75 74 75 29,000
2016/10/27 74 75 74 75 11,000
2016/10/26 76 76 74 75 36,000
2016/10/25 76 77 76 76 15,000
2016/10/24 77 78 76 77 40,000
2016/10/21 76 77 75 77 67,000
2016/10/20 76 76 75 76 21,000
2016/10/19 74 77 74 75 216,000
2016/10/18 72 73 71 73 55,000
2016/10/17 71 72 71 72 29,000
2016/10/14 72 72 72 72 3,000
2016/10/13 72 72 71 72 14,000
2016/10/12 71 72 71 71 24,000
2016/10/11 73 73 71 71 33,000
2016/10/07 72 72 72 72 34,000
2016/10/06 73 73 71 71 95,000
2016/10/05 72 73 71 73 165,000
2016/10/04 73 74 73 74 64,000
2016/10/03 74 74 73 74 42,000
2016/09/30 73 73 72 72 21,000
2016/09/29 73 74 73 74 24,000
2016/09/28 74 74 73 74 14,000
2016/09/27 73 73 72 73 9,000
2016/09/26 74 74 72 74 14,000
2016/09/23 73 74 72 73 52,000
2016/09/21 73 73 71 72 80,000
2016/09/20 73 73 72 72 17,000
2016/09/16 74 74 73 73 13,000
2016/09/15 74 74 74 74 20,000
2016/09/14 74 75 73 75 39,000
2016/09/13 73 75 73 74 40,000
2016/09/12 75 76 73 73 103,000
2016/09/09 77 78 76 76 36,000
2016/09/08 77 77 76 77 19,000
2016/09/07 77 77 75 76 36,000
2016/09/06 76 77 75 77 16,000
2016/09/05 78 78 75 77 100,000
2016/09/02 78 80 76 77 85,000
2016/09/01 76 82 75 78 364,000
2016/08/31 73 76 73 75 94,000
2016/08/30 74 74 72 73 33,000
2016/08/29 72 74 72 74 40,000
2016/08/26 73 74 72 72 62,000
2016/08/25 73 75 73 74 74,000
2016/08/24 76 76 72 73 191,000
2016/08/23 78 80 75 76 76,000
2016/08/22 76 79 76 78 105,000
2016/08/19 75 77 75 77 58,000
2016/08/18 76 77 76 76 38,000
2016/08/17 75 77 75 77 103,000
2016/08/16 74 80 74 75 155,000
2016/08/15 73 83 71 74 535,000
2016/08/12 71 75 71 73 106,000
2016/08/10 70 73 70 71 330,000
2016/08/09 80 80 73 74 255,000
2016/08/08 81 81 79 79 111,000
2016/08/05 81 86 79 81 556,000
2016/08/04 73 90 71 80 1,833,000
2016/08/03 73 73 71 73 344,000
2016/08/02 78 78 73 74 639,000
2016/08/01 86 86 78 79 703,000
2016/07/29 90 103 84 85 2,287,000
2016/07/28 87 119 78 84 4,495,000
2016/07/27 70 99 70 97 5,781,000
2016/07/26 71 74 68 69 692,000
2016/07/25 66 92 66 74 3,536,000
2016/07/22 66 66 65 65 43,000
2016/07/21 65 67 65 66 30,000
2016/07/20 65 66 65 66 15,000
2016/07/19 66 67 64 67 61,000
2016/07/15 67 67 64 65 43,000
2016/07/14 65 67 65 67 46,000
2016/07/13 65 67 65 66 59,000
2016/07/12 65 65 65 65 11,000
2016/07/11 65 65 64 64 2,000
2016/07/08 65 65 63 64 9,000
2016/07/07 63 65 63 65 13,000
2016/07/06 65 65 62 65 35,000
2016/07/05 65 65 65 65 6,000
2016/07/04 64 65 64 65 5,000
2016/07/01 65 66 64 66 8,000
2016/06/30 64 64 64 64 5,000
2016/06/29 62 64 62 63 38,000
2016/06/28 60 62 60 62 38,000
2016/06/27 62 64 61 62 39,000
2016/06/24 66 67 61 62 27,000
2016/06/23 65 67 65 65 20,000
2016/06/22 70 70 66 68 21,000
2016/06/21 67 68 67 68 11,000
2016/06/20 65 67 64 66 13,000
2016/06/17 64 65 63 64 9,000
2016/06/16 66 66 64 64 28,000
2016/06/15 67 68 66 68 30,000
2016/06/14 66 67 66 66 61,000
2016/06/13 66 68 66 68 23,000
2016/06/10 67 68 67 68 24,000
2016/06/09 69 69 68 69 42,000
2016/06/08 65 74 65 70 262,000
2016/06/07 66 66 65 65 10,000
2016/06/06 66 66 65 66 28,000
2016/06/03 69 69 67 67 24,000
2016/06/02 70 70 68 68 17,000
2016/06/01 70 70 68 69 108,000
2016/05/31 69 70 69 70 9,000
2016/05/30 69 70 69 70 10,000
2016/05/27 70 70 69 70 19,000
2016/05/26 70 70 70 70 4,000
2016/05/25 69 70 69 70 34,000
2016/05/24 71 71 69 69 8,000
2016/05/23 72 72 71 71 35,000
2016/05/20 69 71 69 71 27,000
2016/05/19 71 73 71 72 6,000
2016/05/18 73 73 72 72 7,000
2016/05/17 71 72 70 71 7,000
2016/05/16 72 72 71 72 9,000
2016/05/13 71 73 70 72 14,000
2016/05/12 71 72 71 72 9,000
2016/05/11 73 73 71 72 26,000
2016/05/10 73 74 72 73 13,000
2016/05/09 71 74 71 74 8,000
2016/05/06 73 73 71 73 16,000
2016/05/02 70 72 70 72 16,000
2016/04/28 72 73 70 71 24,000
2016/04/27 73 73 71 71 2,000
2016/04/26 75 75 71 73 30,000
2016/04/25 75 75 73 73 28,000
2016/04/22 74 74 73 73 37,000
2016/04/21 72 73 71 72 32,000
2016/04/20 71 72 70 72 30,000
2016/04/19 70 71 70 70 37,000
2016/04/18 71 71 68 68 58,000
2016/04/15 72 72 72 72 6,000
2016/04/14 73 73 72 72 34,000
2016/04/13 73 73 72 73 26,000
2016/04/12 72 72 71 72 9,000
2016/04/11 72 72 71 72 9,000
2016/04/08 69 72 69 72 64,000
2016/04/07 72 72 71 71 4,000
2016/04/06 70 72 70 71 17,000
2016/04/05 72 72 70 71 17,000
2016/04/04 76 76 74 74 13,000
2016/04/01 79 79 76 76 21,000
2016/03/31 78 79 78 79 5,000
2016/03/30 79 79 79 79 1,000
2016/03/29 77 79 77 78 3,000
2016/03/28 80 80 76 78 9,000
2016/03/25 78 79 77 78 33,000
2016/03/24 79 80 79 79 19,000
2016/03/23 81 82 81 81 20,000
2016/03/22 82 82 81 82 22,000
2016/03/18 82 82 80 80 23,000
2016/03/17 82 83 82 82 10,000
2016/03/16 81 83 81 82 57,000
2016/03/15 80 80 79 79 32,000
2016/03/14 80 83 79 82 50,000
2016/03/11 78 80 78 79 12,000
2016/03/10 78 80 77 78 81,000
2016/03/09 78 79 78 79 21,000
2016/03/08 79 80 79 79 7,000
2016/03/07 80 80 80 80 9,000
2016/03/04 80 81 80 81 61,000
2016/03/03 80 80 78 80 27,000
2016/03/02 80 80 78 80 34,000
2016/03/01 80 80 79 80 39,000
2016/02/29 79 79 77 78 27,000
2016/02/26 78 80 78 79 25,000
2016/02/25 75 80 75 80 35,000
2016/02/24 74 76 74 75 16,000
2016/02/23 76 78 76 77 13,000
2016/02/22 75 76 74 76 25,000
2016/02/19 74 74 72 73 25,000
2016/02/18 72 74 72 74 33,000
2016/02/17 72 74 71 71 27,000
2016/02/16 67 70 67 70 23,000
2016/02/15 70 70 66 67 74,000
2016/02/12 63 68 60 60 148,000
2016/02/10 76 77 70 72 85,000
2016/02/09 80 80 77 78 30,000
2016/02/08 81 84 80 84 19,000
2016/02/05 84 85 82 82 17,000
2016/02/04 85 86 84 84 15,000
2016/02/03 87 88 86 86 15,000
2016/02/02 90 90 90 90 3,000
2016/02/01 88 89 87 89 11,000
2016/01/29 84 86 84 86 19,000
2016/01/28 83 85 83 85 22,000
2016/01/27 85 85 82 85 47,000
2016/01/26 86 86 84 84 6,000
2016/01/25 86 87 86 86 31,000
2016/01/22 82 85 82 84 50,000
2016/01/21 84 86 80 80 92,000
2016/01/20 91 91 86 86 24,000
2016/01/19 89 90 89 90 6,000
2016/01/18 86 88 85 88 27,000
2016/01/15 90 91 90 90 16,000
2016/01/14 92 92 89 89 42,000
2016/01/13 91 94 91 94 32,000
2016/01/12 94 95 89 91 91,000
2016/01/08 93 96 93 94 43,000
2016/01/07 96 96 94 95 29,000
2016/01/06 101 101 96 96 109,000
2016/01/05 94 103 94 101 109,000
2016/01/04 96 97 93 94 28,000

このページの先頭へ