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
2017/12/29 165 165 159 160 472,000
2017/12/28 158 168 158 165 1,088,000
2017/12/27 155 161 153 160 590,000
2017/12/26 157 157 150 153 1,053,000
2017/12/25 160 162 158 158 363,000
2017/12/22 157 168 157 161 1,209,000
2017/12/21 164 164 158 158 440,000
2017/12/20 156 165 156 162 854,000
2017/12/19 155 159 152 157 625,000
2017/12/18 166 166 155 156 1,285,000
2017/12/15 174 175 162 164 1,611,000
2017/12/14 175 178 174 175 819,000
2017/12/13 174 181 171 176 1,801,000
2017/12/12 173 179 171 174 1,361,000
2017/12/11 179 179 171 172 827,000
2017/12/08 175 180 171 176 1,213,000
2017/12/07 173 177 170 173 1,042,000
2017/12/06 179 185 172 172 1,137,000
2017/12/05 178 180 172 179 670,000
2017/12/04 182 183 174 182 1,081,000
2017/12/01 185 192 177 178 1,700,000
2017/11/30 196 196 180 187 2,387,000
2017/11/29 203 204 191 196 2,207,000
2017/11/28 218 222 198 200 3,284,000
2017/11/27 252 260 204 210 12,943,000
2017/11/24 178 228 172 225 15,090,000
2017/11/22 164 192 161 179 12,454,000
2017/11/21 146 148 142 144 662,000
2017/11/20 138 149 138 146 949,000
2017/11/17 142 143 137 138 588,000
2017/11/16 136 146 134 142 985,000
2017/11/15 144 146 137 138 1,266,000
2017/11/14 139 150 136 148 2,267,000
2017/11/13 135 144 132 140 1,993,000
2017/11/10 125 152 123 133 6,974,000
2017/11/09 125 130 120 120 1,055,000
2017/11/08 130 130 121 125 1,255,000
2017/11/07 136 139 126 130 2,255,000
2017/11/06 125 148 121 140 7,391,000
2017/11/02 118 126 115 117 1,682,000
2017/11/01 111 115 111 113 265,000
2017/10/31 112 112 110 111 103,000
2017/10/30 113 113 110 112 109,000
2017/10/27 112 113 111 111 137,000
2017/10/26 112 114 109 112 292,000
2017/10/25 116 118 112 112 603,000
2017/10/24 105 118 104 117 684,000
2017/10/23 106 108 105 105 479,000
2017/10/20 112 113 108 109 462,000
2017/10/19 117 118 111 112 1,476,000
2017/10/18 116 138 111 112 10,902,000
2017/10/17 98 116 98 111 4,179,000
2017/10/16 96 100 96 98 226,000
2017/10/13 96 98 96 97 85,000
2017/10/12 95 97 94 95 147,000
2017/10/11 96 97 95 95 64,000
2017/10/10 98 98 96 97 105,000
2017/10/06 96 99 96 97 156,000
2017/10/05 99 99 95 95 140,000
2017/10/04 100 100 97 99 125,000
2017/10/03 97 102 97 100 390,000
2017/10/02 94 99 94 98 204,000
2017/09/29 94 96 93 94 81,000
2017/09/28 93 93 90 93 69,000
2017/09/27 90 92 90 91 33,000
2017/09/26 92 92 90 91 36,000
2017/09/25 91 92 90 91 27,000
2017/09/22 93 93 90 90 70,000
2017/09/21 93 93 92 92 37,000
2017/09/20 93 94 91 92 137,000
2017/09/19 90 93 90 93 213,000
2017/09/15 88 90 88 90 11,000
2017/09/14 90 90 88 89 23,000
2017/09/13 91 91 89 89 81,000
2017/09/12 87 96 87 91 353,000
2017/09/11 84 87 84 87 42,000
2017/09/08 83 84 83 84 34,000
2017/09/07 85 85 84 84 45,000
2017/09/06 84 86 84 85 43,000
2017/09/05 86 87 85 86 51,000
2017/09/04 88 90 87 87 66,000
2017/09/01 90 90 88 88 142,000
2017/08/31 89 90 89 90 12,000
2017/08/30 90 90 90 90 1,000
2017/08/29 89 90 88 89 31,000
2017/08/28 90 90 88 90 38,000
2017/08/25 89 90 88 90 84,000
2017/08/24 89 90 89 90 21,000
2017/08/23 92 92 90 90 49,000
2017/08/22 90 91 90 91 57,000
2017/08/21 88 89 87 89 59,000
2017/08/18 90 90 87 88 66,000
2017/08/17 90 91 89 91 29,000
2017/08/16 90 92 87 90 108,000
2017/08/15 89 91 89 91 20,000
2017/08/14 87 90 85 90 138,000
2017/08/10 87 91 86 90 194,000
2017/08/09 97 97 91 91 173,000
2017/08/08 99 100 97 97 116,000
2017/08/07 96 99 95 99 113,000
2017/08/04 91 96 91 95 70,000
2017/08/03 94 94 91 92 56,000
2017/08/02 89 94 89 94 149,000
2017/08/01 97 97 92 92 137,000
2017/07/31 98 99 96 96 62,000
2017/07/28 99 100 96 96 260,000
2017/07/27 98 104 98 99 368,000
2017/07/26 100 101 98 98 172,000
2017/07/25 98 100 97 99 135,000
2017/07/24 100 101 96 97 241,000
2017/07/21 98 99 95 98 159,000
2017/07/20 95 99 95 98 129,000
2017/07/19 101 101 94 94 337,000
2017/07/18 103 104 100 101 222,000
2017/07/14 106 109 99 102 635,000
2017/07/13 98 115 98 105 2,514,000
2017/07/12 96 98 96 96 274,000
2017/07/11 91 97 90 97 686,000
2017/07/10 90 91 89 91 78,000
2017/07/07 90 91 89 89 188,000
2017/07/06 88 94 87 91 831,000
2017/07/05 88 88 86 87 122,000
2017/07/04 85 87 85 86 117,000
2017/07/03 84 85 83 85 70,000
2017/06/30 85 85 83 83 80,000
2017/06/29 84 86 84 86 175,000
2017/06/28 86 86 84 84 57,000
2017/06/27 86 86 85 86 86,000
2017/06/26 85 86 85 85 33,000
2017/06/23 87 87 84 85 126,000
2017/06/22 86 91 85 87 548,000
2017/06/21 84 86 84 85 75,000
2017/06/20 86 86 84 85 61,000
2017/06/19 86 86 84 86 81,000
2017/06/16 86 87 85 85 119,000
2017/06/15 84 87 83 87 195,000
2017/06/14 83 84 83 84 32,000
2017/06/13 82 84 82 83 69,000
2017/06/12 84 84 82 83 40,000
2017/06/09 83 84 83 83 44,000
2017/06/08 83 84 83 84 62,000
2017/06/07 82 85 82 83 99,000
2017/06/06 87 87 83 84 149,000
2017/06/05 82 87 81 87 393,000
2017/06/02 80 82 80 81 59,000
2017/06/01 79 81 79 81 52,000
2017/05/31 81 81 79 80 169,000
2017/05/30 77 83 77 82 362,000
2017/05/29 77 78 77 77 43,000
2017/05/26 78 78 77 77 21,000
2017/05/25 79 79 77 78 87,000
2017/05/24 78 78 77 78 37,000
2017/05/23 77 78 77 77 33,000
2017/05/22 78 78 77 78 19,000
2017/05/19 76 77 75 77 15,000
2017/05/18 75 76 74 75 67,000
2017/05/17 77 78 75 76 62,000
2017/05/16 77 78 76 78 37,000
2017/05/15 78 80 77 77 105,000
2017/05/12 79 79 78 79 78,000
2017/05/11 79 80 78 80 31,000
2017/05/10 79 80 79 80 43,000
2017/05/09 79 80 78 78 14,000
2017/05/08 79 80 78 79 34,000
2017/05/02 77 79 77 78 54,000
2017/05/01 77 77 76 77 30,000
2017/04/28 76 76 76 76 12,000
2017/04/27 76 76 75 76 30,000
2017/04/26 76 76 75 75 22,000
2017/04/25 75 76 75 75 18,000
2017/04/24 77 77 75 75 61,000
2017/04/21 75 76 75 75 50,000
2017/04/20 76 76 75 75 5,000
2017/04/19 75 76 74 76 22,000
2017/04/18 75 76 74 76 28,000
2017/04/17 73 75 72 73 19,000
2017/04/14 72 75 71 73 45,000
2017/04/13 73 74 72 73 25,000
2017/04/12 75 75 70 73 89,000
2017/04/11 75 76 74 74 27,000
2017/04/10 73 75 71 74 96,000
2017/04/07 73 75 71 72 130,000
2017/04/06 74 75 73 74 37,000
2017/04/05 75 76 74 75 24,000
2017/04/04 77 77 75 75 134,000
2017/04/03 78 79 77 77 33,000
2017/03/31 77 78 77 77 42,000
2017/03/30 79 79 77 77 23,000
2017/03/29 82 82 72 79 176,000
2017/03/28 80 83 80 81 37,000
2017/03/27 82 82 80 80 48,000
2017/03/24 82 82 81 82 55,000
2017/03/23 83 83 81 81 87,000
2017/03/22 82 84 81 83 63,000
2017/03/21 84 84 82 84 88,000
2017/03/17 84 85 84 85 64,000
2017/03/16 82 84 82 84 53,000
2017/03/15 85 85 83 83 69,000
2017/03/14 86 86 85 85 54,000
2017/03/13 87 87 84 85 167,000
2017/03/10 89 89 88 88 66,000
2017/03/09 89 90 88 90 60,000
2017/03/08 90 90 88 88 22,000
2017/03/07 88 89 88 89 66,000
2017/03/06 88 89 87 88 33,000
2017/03/03 89 89 88 89 18,000
2017/03/02 88 88 87 88 71,000
2017/03/01 86 88 86 88 140,000
2017/02/28 88 88 86 87 221,000
2017/02/27 89 89 87 87 160,000
2017/02/24 90 97 87 89 1,187,000
2017/02/23 88 88 86 87 37,000
2017/02/22 86 88 86 87 59,000
2017/02/21 86 87 86 87 29,000
2017/02/20 85 86 84 86 108,000
2017/02/17 85 86 84 84 71,000
2017/02/16 83 85 83 85 78,000
2017/02/15 83 84 82 83 77,000
2017/02/14 83 84 82 83 127,000
2017/02/13 87 89 85 85 338,000
2017/02/10 89 90 87 87 245,000
2017/02/09 90 90 88 88 98,000
2017/02/08 89 91 89 89 88,000
2017/02/07 90 90 88 90 115,000
2017/02/06 89 90 88 89 68,000
2017/02/03 88 90 87 88 119,000
2017/02/02 89 91 88 88 164,000
2017/02/01 88 89 87 89 185,000
2017/01/31 94 94 88 88 1,069,000
2017/01/30 85 92 85 90 827,000
2017/01/27 86 86 85 85 97,000
2017/01/26 85 86 84 86 59,000
2017/01/25 85 86 83 84 104,000
2017/01/24 84 87 84 85 78,000
2017/01/23 84 85 82 85 74,000
2017/01/20 82 84 82 84 28,000
2017/01/19 83 83 82 82 24,000
2017/01/18 82 83 82 83 40,000
2017/01/17 85 85 82 82 194,000
2017/01/16 84 85 84 84 45,000
2017/01/13 83 85 83 84 97,000
2017/01/12 86 86 83 83 160,000
2017/01/11 85 86 85 86 52,000
2017/01/10 84 89 84 85 245,000
2017/01/06 85 86 83 83 135,000
2017/01/05 83 86 82 86 156,000
2017/01/04 85 85 83 83 310,000

このページの先頭へ