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
2020/12/30 1,280 1,280 1,242 1,265 18,800
2020/12/29 1,237 1,301 1,237 1,284 15,400
2020/12/28 1,318 1,339 1,222 1,246 45,100
2020/12/25 1,257 1,303 1,257 1,303 20,900
2020/12/24 1,239 1,267 1,221 1,258 25,100
2020/12/23 1,184 1,237 1,184 1,229 37,100
2020/12/22 1,231 1,253 1,138 1,159 87,800
2020/12/21 1,272 1,291 1,235 1,260 31,200
2020/12/18 1,293 1,307 1,244 1,289 49,100
2020/12/17 1,370 1,375 1,285 1,293 75,700
2020/12/16 1,377 1,381 1,330 1,376 35,900
2020/12/15 1,380 1,400 1,360 1,376 18,500
2020/12/14 1,370 1,400 1,365 1,377 22,800
2020/12/11 1,360 1,414 1,360 1,398 20,700
2020/12/10 1,394 1,407 1,356 1,356 42,700
2020/12/09 1,425 1,430 1,386 1,403 38,400
2020/12/08 1,370 1,425 1,351 1,400 84,400
2020/12/07 1,595 1,595 1,401 1,453 87,400
2020/12/04 1,529 1,615 1,502 1,547 162,900
2020/12/03 1,460 1,499 1,452 1,499 29,600
2020/12/02 1,440 1,482 1,437 1,456 23,300
2020/12/01 1,439 1,499 1,436 1,440 34,600
2020/11/30 1,473 1,485 1,421 1,451 27,500
2020/11/27 1,448 1,495 1,426 1,473 36,700
2020/11/26 1,400 1,450 1,390 1,445 39,500
2020/11/25 1,416 1,420 1,368 1,399 36,400
2020/11/24 1,450 1,484 1,418 1,424 37,700
2020/11/20 1,417 1,456 1,381 1,413 50,000
2020/11/19 1,518 1,519 1,403 1,434 83,500
2020/11/18 1,499 1,539 1,478 1,518 53,700
2020/11/17 1,550 1,550 1,470 1,499 86,600
2020/11/16 1,470 1,520 1,421 1,520 100,300
2020/11/13 1,421 1,483 1,356 1,435 135,400
2020/11/12 1,402 1,500 1,374 1,451 314,400
2020/11/11 1,225 1,355 1,210 1,346 144,300
2020/11/10 1,228 1,346 1,165 1,250 182,300
2020/11/09 1,074 1,268 1,053 1,229 244,300
2020/11/06 1,080 1,089 1,023 1,049 36,500
2020/11/05 1,060 1,091 1,034 1,091 19,000
2020/11/04 1,021 1,071 989 1,064 22,300
2020/11/02 1,001 1,013 976 994 29,900
2020/10/30 1,108 1,108 960 1,000 71,800
2020/10/29 1,052 1,110 1,052 1,105 22,600
2020/10/28 1,112 1,120 1,079 1,082 10,900
2020/10/27 1,070 1,133 1,070 1,118 19,200
2020/10/26 1,146 1,188 1,086 1,098 42,800
2020/10/23 1,104 1,144 1,043 1,134 32,800
2020/10/22 1,139 1,139 1,081 1,108 20,500
2020/10/21 1,110 1,146 1,110 1,131 19,900
2020/10/20 1,102 1,116 1,095 1,110 9,600
2020/10/19 1,085 1,120 1,082 1,102 19,500
2020/10/16 1,140 1,140 1,086 1,093 35,300
2020/10/15 1,149 1,197 1,118 1,148 62,000
2020/10/14 1,180 1,180 1,128 1,130 62,800
2020/10/13 1,090 1,117 1,066 1,100 44,800
2020/10/12 1,119 1,241 1,078 1,102 154,400
2020/10/09 1,046 1,084 1,023 1,063 86,700
2020/10/08 995 1,130 990 1,076 456,900
2020/10/07 948 980 941 980 21,500
2020/10/06 937 955 924 949 15,700
2020/10/05 945 955 928 932 11,000
2020/10/02 945 980 915 925 37,000
2020/09/30 954 966 936 950 16,900
2020/09/29 930 960 911 953 20,900
2020/09/28 965 970 918 925 34,000
2020/09/25 955 978 947 957 20,200
2020/09/24 938 995 907 955 69,000
2020/09/23 949 964 922 942 32,000
2020/09/18 946 967 937 958 29,400
2020/09/17 950 950 927 946 13,700
2020/09/16 960 967 923 950 25,200
2020/09/15 985 985 940 944 37,100
2020/09/14 969 998 955 993 56,300
2020/09/11 891 952 886 939 40,700
2020/09/10 888 905 888 891 12,400
2020/09/09 880 902 880 885 11,700
2020/09/08 880 912 878 888 14,100
2020/09/07 883 911 878 880 15,900
2020/09/04 884 906 866 893 31,700
2020/09/03 935 950 903 914 23,700
2020/09/02 935 936 897 926 32,300
2020/09/01 874 926 860 926 51,700
2020/08/31 868 888 868 875 24,300
2020/08/28 885 885 845 854 19,300
2020/08/27 881 892 870 872 17,800
2020/08/26 895 918 875 880 41,300
2020/08/25 938 939 903 910 25,400
2020/08/24 926 960 915 937 33,000
2020/08/21 945 945 901 911 40,200
2020/08/20 965 972 920 947 39,900
2020/08/19 983 1,009 950 980 42,100
2020/08/18 972 1,016 903 998 112,800
2020/08/17 950 1,048 950 982 186,600
2020/08/14 830 949 820 929 304,800
2020/08/13 785 810 764 809 35,000
2020/08/12 790 800 751 784 57,000
2020/08/11 827 827 780 820 81,800
2020/08/07 714 833 691 770 282,400
2020/08/06 619 714 613 714 84,100
2020/08/05 619 619 613 614 700
2020/08/04 612 620 612 619 7,600
2020/08/03 616 616 611 611 3,000
2020/07/31 607 611 605 611 3,000
2020/07/30 610 610 610 610 200
2020/07/29 619 619 608 608 1,400
2020/07/28 617 617 610 611 2,000
2020/07/27 615 615 612 612 1,000
2020/07/22 615 615 615 615 8,400
2020/07/21 606 613 606 608 700
2020/07/20 614 614 605 605 8,500
2020/07/17 609 609 608 608 1,400
2020/07/16 608 609 608 609 200
2020/07/15 603 610 603 608 6,800
2020/07/14 610 610 602 602 3,500
2020/07/13 602 608 600 608 2,900
2020/07/10 603 610 602 602 2,500
2020/07/09 603 608 603 603 2,900
2020/07/08 607 609 603 603 2,400
2020/07/07 605 608 600 600 500
2020/07/06 605 605 595 605 9,600
2020/07/03 594 598 593 597 1,400
2020/07/02 606 614 599 599 4,700
2020/07/01 629 629 606 606 9,100
2020/06/30 640 640 618 619 5,200
2020/06/29 619 622 616 622 2,700
2020/06/26 622 630 616 617 6,700
2020/06/25 626 626 617 617 2,500
2020/06/24 630 630 625 628 2,400
2020/06/23 637 637 629 631 1,700
2020/06/22 625 630 624 624 3,600
2020/06/19 621 626 616 625 1,700
2020/06/18 616 631 616 628 2,100
2020/06/17 616 628 615 616 3,800
2020/06/16 599 636 595 636 7,700
2020/06/15 640 640 583 592 24,000
2020/06/12 648 648 631 643 5,500
2020/06/11 668 668 660 660 2,300
2020/06/10 696 696 666 669 4,000
2020/06/09 673 673 665 666 4,100
2020/06/08 687 690 660 680 9,200
2020/06/05 677 688 670 670 1,300
2020/06/04 691 691 667 680 6,900
2020/06/03 699 699 691 691 2,800
2020/06/02 700 700 685 691 4,100
2020/06/01 717 722 701 703 3,200
2020/05/29 679 700 671 698 3,600
2020/05/28 681 683 670 682 7,700
2020/05/27 700 700 670 680 15,000
2020/05/26 700 707 700 700 1,400
2020/05/25 700 706 694 695 4,200
2020/05/22 715 715 691 691 2,900
2020/05/21 696 704 692 701 6,400
2020/05/20 679 691 670 687 3,000
2020/05/19 669 684 669 680 4,200
2020/05/18 690 700 665 667 5,600
2020/05/15 740 740 676 690 15,800
2020/05/14 733 762 732 739 20,500
2020/05/13 747 747 730 734 14,600
2020/05/12 754 764 723 733 15,500
2020/05/11 661 759 661 724 28,700
2020/05/08 630 667 630 666 5,400
2020/05/07 631 640 631 635 3,700
2020/05/01 640 640 630 630 4,000
2020/04/30 651 652 640 647 8,900
2020/04/28 651 654 632 639 6,000
2020/04/27 636 678 636 651 15,000
2020/04/24 670 674 645 645 4,400
2020/04/23 671 679 659 679 7,900
2020/04/22 669 669 630 631 13,300
2020/04/21 679 679 645 664 19,200
2020/04/20 627 717 627 659 35,300
2020/04/17 536 634 534 626 42,300
2020/04/16 516 537 516 534 3,400
2020/04/15 521 521 508 514 4,000
2020/04/14 525 525 502 520 6,700
2020/04/13 542 542 494 505 5,100
2020/04/10 525 549 518 532 4,200
2020/04/09 526 542 517 525 5,700
2020/04/08 498 516 480 516 5,400
2020/04/07 501 501 490 490 500
2020/04/06 475 488 473 488 3,100
2020/04/03 483 483 452 452 2,100
2020/04/02 486 486 462 473 600
2020/04/01 506 506 470 470 8,200
2020/03/31 509 515 493 506 6,200
2020/03/30 507 507 498 502 9,000
2020/03/27 523 523 513 513 1,300
2020/03/26 517 523 496 518 6,300
2020/03/25 527 547 517 530 6,400
2020/03/24 494 503 480 500 6,900
2020/03/23 497 497 466 472 5,300
2020/03/19 475 483 464 483 7,800
2020/03/18 474 527 474 475 23,100
2020/03/17 467 488 451 466 12,500
2020/03/16 459 488 459 475 8,700
2020/03/13 435 486 421 467 31,300
2020/03/12 493 514 486 486 19,200
2020/03/11 560 560 531 533 5,400
2020/03/10 493 559 464 540 22,100
2020/03/09 592 592 521 523 17,400
2020/03/06 609 611 601 601 4,900
2020/03/05 643 643 623 625 3,900
2020/03/04 599 634 598 623 7,000
2020/03/03 664 669 613 613 18,200
2020/03/02 592 641 592 641 27,100
2020/02/28 627 629 588 589 42,700
2020/02/27 725 725 658 680 17,300
2020/02/26 706 731 706 727 12,500
2020/02/25 690 738 690 726 19,200
2020/02/21 784 785 761 765 11,800
2020/02/20 788 798 763 786 8,100
2020/02/19 777 793 771 781 13,700
2020/02/18 809 825 760 782 53,100
2020/02/17 866 875 811 827 45,200
2020/02/14 840 900 802 890 109,100
2020/02/13 748 890 745 866 181,400
2020/02/12 743 745 740 740 5,700
2020/02/10 740 744 735 743 3,400
2020/02/07 745 745 740 742 800
2020/02/06 743 750 741 745 2,200
2020/02/05 755 755 737 743 2,200
2020/02/04 725 736 721 725 3,400
2020/02/03 722 734 720 725 6,900
2020/01/31 745 745 731 739 2,300
2020/01/30 751 755 726 730 13,000
2020/01/29 754 766 752 755 5,500
2020/01/28 795 795 745 758 17,600
2020/01/27 770 778 765 765 10,000
2020/01/24 796 810 784 785 6,700
2020/01/23 820 820 785 787 27,100
2020/01/22 811 832 811 820 15,400
2020/01/21 834 836 810 810 22,100
2020/01/20 755 875 754 849 52,900
2020/01/17 757 759 744 751 9,000
2020/01/16 759 759 755 756 3,100
2020/01/15 756 761 753 756 6,000
2020/01/14 756 763 749 757 6,800
2020/01/10 754 757 754 756 3,400
2020/01/09 746 759 745 759 5,900
2020/01/08 755 755 735 739 4,400
2020/01/07 740 757 740 757 1,900
2020/01/06 771 771 740 740 4,900

このページの先頭へ