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
2022/12/30 1,076 1,099 1,060 1,099 5,900
2022/12/29 1,060 1,084 1,030 1,070 9,200
2022/12/28 1,100 1,103 1,075 1,076 10,500
2022/12/27 1,143 1,150 1,093 1,100 12,800
2022/12/26 1,100 1,147 1,082 1,139 14,200
2022/12/23 1,073 1,108 1,045 1,108 22,400
2022/12/22 1,169 1,175 1,084 1,095 29,300
2022/12/21 1,139 1,180 1,118 1,154 15,300
2022/12/20 1,193 1,213 1,081 1,141 36,700
2022/12/19 1,149 1,228 1,141 1,189 55,500
2022/12/16 1,060 1,170 1,052 1,158 46,300
2022/12/15 1,070 1,070 1,051 1,063 4,000
2022/12/14 1,046 1,050 1,034 1,050 8,900
2022/12/13 1,081 1,081 1,038 1,042 17,800
2022/12/12 1,065 1,078 1,064 1,065 13,900
2022/12/09 1,091 1,105 1,091 1,095 4,300
2022/12/08 1,084 1,094 1,073 1,077 11,800
2022/12/07 1,124 1,124 1,092 1,092 8,100
2022/12/06 1,088 1,129 1,056 1,124 24,600
2022/12/05 1,144 1,153 1,095 1,096 29,000
2022/12/02 1,198 1,209 1,161 1,172 18,600
2022/12/01 1,268 1,269 1,199 1,213 26,600
2022/11/30 1,266 1,266 1,183 1,212 40,100
2022/11/29 1,196 1,296 1,181 1,272 60,800
2022/11/28 1,250 1,288 1,180 1,216 80,900
2022/11/25 1,166 1,166 1,130 1,160 19,100
2022/11/24 1,165 1,165 1,120 1,152 35,200
2022/11/22 1,210 1,210 1,121 1,146 71,300
2022/11/21 1,150 1,210 1,139 1,189 90,200
2022/11/18 1,109 1,125 1,084 1,101 24,700
2022/11/17 1,090 1,174 1,072 1,110 102,200
2022/11/16 987 1,105 987 1,074 136,900
2022/11/15 955 972 931 960 11,200
2022/11/14 900 978 900 955 24,500
2022/11/11 866 899 844 884 25,400
2022/11/10 852 866 852 860 2,200
2022/11/09 858 870 858 859 3,900
2022/11/08 873 873 857 867 5,600
2022/11/07 861 871 860 868 5,500
2022/11/04 850 857 845 856 2,200
2022/11/02 850 860 850 852 5,300
2022/11/01 850 855 840 842 4,000
2022/10/31 834 838 822 838 2,100
2022/10/28 825 825 817 817 600
2022/10/27 816 827 816 827 600
2022/10/26 835 835 823 824 800
2022/10/25 840 840 822 828 1,600
2022/10/24 826 837 826 828 3,800
2022/10/21 840 844 811 829 2,800
2022/10/20 808 837 808 825 2,800
2022/10/19 807 820 807 820 3,900
2022/10/18 798 814 798 801 500
2022/10/17 801 801 797 797 4,500
2022/10/14 805 813 803 813 1,500
2022/10/13 804 806 802 803 1,700
2022/10/12 802 811 802 802 700
2022/10/11 806 812 806 812 700
2022/10/07 821 821 820 821 300
2022/10/06 804 822 803 822 3,400
2022/10/05 816 816 805 811 4,400
2022/10/04 805 812 795 812 3,600
2022/10/03 818 818 791 791 3,100
2022/09/30 810 811 806 807 1,600
2022/09/29 818 820 808 820 1,100
2022/09/28 816 819 805 817 6,000
2022/09/27 822 827 821 825 1,100
2022/09/26 843 843 814 836 3,300
2022/09/22 836 843 827 843 2,800
2022/09/21 823 834 823 834 1,100
2022/09/20 853 854 816 835 6,700
2022/09/16 844 850 831 840 5,800
2022/09/15 850 850 842 842 900
2022/09/14 825 852 821 849 3,700
2022/09/13 845 856 845 854 3,100
2022/09/12 853 857 845 845 2,300
2022/09/09 853 854 835 853 16,200
2022/09/08 825 830 823 823 1,700
2022/09/07 824 824 816 816 900
2022/09/06 835 835 815 824 4,300
2022/09/05 820 838 820 835 2,000
2022/09/02 828 828 823 823 400
2022/09/01 832 835 820 832 1,300
2022/08/31 835 835 805 833 12,500
2022/08/30 826 845 826 840 2,800
2022/08/29 843 843 833 835 1,500
2022/08/26 850 858 845 858 4,800
2022/08/25 848 848 848 848 400
2022/08/24 851 851 841 849 1,200
2022/08/23 845 851 843 851 900
2022/08/22 859 860 850 850 4,500
2022/08/19 851 855 849 855 1,800
2022/08/18 843 853 843 853 4,300
2022/08/17 839 844 831 841 3,000
2022/08/16 855 857 820 839 6,400
2022/08/15 850 855 840 855 2,900
2022/08/12 836 847 830 846 6,500
2022/08/10 873 881 800 836 27,400
2022/08/09 931 955 828 873 40,100
2022/08/08 935 945 924 930 7,300
2022/08/05 921 930 921 930 2,700
2022/08/04 916 921 916 921 500
2022/08/03 915 930 915 916 5,000
2022/08/02 907 921 905 921 2,300
2022/08/01 892 924 892 913 12,200
2022/07/29 890 891 886 889 3,700
2022/07/28 899 899 886 889 8,300
2022/07/27 894 902 894 902 600
2022/07/26 900 911 900 901 1,800
2022/07/25 909 909 900 900 200
2022/07/22 922 922 909 909 3,600
2022/07/21 900 909 900 905 3,200
2022/07/20 890 900 890 900 800
2022/07/19 890 890 880 881 800
2022/07/15 886 892 883 885 800
2022/07/14 884 894 884 894 300
2022/07/13 891 891 884 884 400
2022/07/12 895 899 894 896 900
2022/07/11 891 910 891 909 1,400
2022/07/08 882 900 882 900 1,000
2022/07/07 888 888 871 882 2,700
2022/07/06 882 889 882 889 400
2022/07/05 893 904 880 886 1,400
2022/07/04 884 893 884 893 1,600
2022/07/01 911 925 883 885 2,900
2022/06/30 910 911 905 911 2,000
2022/06/29 892 905 892 905 400
2022/06/28 897 903 888 903 1,300
2022/06/27 900 901 897 897 1,000
2022/06/24 888 907 888 893 2,000
2022/06/23 890 895 883 893 2,900
2022/06/22 913 914 891 893 2,700
2022/06/21 889 918 889 918 3,000
2022/06/20 929 940 877 891 7,300
2022/06/17 942 944 920 923 4,500
2022/06/16 962 964 957 957 4,800
2022/06/15 950 957 938 957 7,000
2022/06/14 951 959 943 958 2,900
2022/06/13 971 971 949 961 15,900
2022/06/10 928 972 928 956 15,700
2022/06/09 922 942 919 942 1,800
2022/06/08 933 940 929 931 2,200
2022/06/07 891 984 891 925 9,900
2022/06/06 885 896 879 893 3,700
2022/06/03 878 885 878 885 1,300
2022/06/02 882 882 867 875 4,800
2022/06/01 882 886 881 881 2,900
2022/05/31 883 883 880 880 1,900
2022/05/30 864 892 864 880 5,900
2022/05/27 847 858 842 858 1,200
2022/05/26 842 847 840 847 1,600
2022/05/25 851 851 827 827 3,700
2022/05/24 860 860 852 852 6,600
2022/05/23 862 874 862 873 3,900
2022/05/20 844 862 844 862 1,300
2022/05/19 826 852 822 852 2,200
2022/05/18 861 861 830 841 8,600
2022/05/17 845 850 845 849 1,500
2022/05/16 902 902 839 850 14,000
2022/05/13 889 917 875 902 10,300
2022/05/12 858 873 858 859 1,300
2022/05/11 859 889 851 869 2,900
2022/05/10 850 870 850 864 9,200
2022/05/09 884 884 876 876 2,300
2022/05/06 903 903 870 891 5,300
2022/05/02 911 913 905 908 1,600
2022/04/28 907 922 902 922 1,100
2022/04/27 911 911 900 902 2,800
2022/04/26 921 921 917 919 600
2022/04/25 913 924 911 924 3,900
2022/04/22 935 935 915 915 1,800
2022/04/21 940 940 923 935 5,100
2022/04/20 960 960 938 940 2,800
2022/04/19 943 950 943 950 2,400
2022/04/18 943 943 943 943 300
2022/04/15 941 942 941 942 200
2022/04/14 942 957 942 950 500
2022/04/13 950 957 940 957 800
2022/04/12 953 953 947 947 800
2022/04/11 947 953 941 953 400
2022/04/08 940 952 936 951 2,500
2022/04/07 957 962 920 939 3,200
2022/04/06 961 971 957 971 2,800
2022/04/05 970 976 970 976 300
2022/04/04 969 969 954 968 3,200
2022/04/01 965 970 940 970 1,200
2022/03/31 966 966 955 965 1,600
2022/03/30 958 986 958 966 1,800
2022/03/29 974 976 962 972 2,800
2022/03/28 983 983 961 976 3,700
2022/03/25 971 977 966 975 3,000
2022/03/24 970 976 960 973 2,100
2022/03/23 971 981 957 970 4,200
2022/03/22 980 980 961 975 3,700
2022/03/18 945 979 945 976 4,800
2022/03/17 935 949 930 944 3,600
2022/03/16 900 923 900 923 2,300
2022/03/15 899 915 878 905 3,300
2022/03/14 858 900 858 897 15,200
2022/03/11 846 846 832 846 6,800
2022/03/10 837 863 837 863 8,200
2022/03/09 860 870 827 831 15,200
2022/03/08 908 915 852 858 10,600
2022/03/07 950 954 915 923 2,500
2022/03/04 965 965 950 960 3,000
2022/03/03 974 986 967 970 3,200
2022/03/02 991 991 977 977 2,700
2022/03/01 978 995 978 983 3,900
2022/02/28 989 989 969 978 5,100
2022/02/25 952 991 952 990 11,000
2022/02/24 956 979 942 960 4,400
2022/02/22 993 993 960 969 7,200
2022/02/21 1,000 1,012 980 1,012 6,100
2022/02/18 993 1,007 954 1,003 3,600
2022/02/17 1,009 1,009 988 1,009 900
2022/02/16 982 1,012 982 1,009 5,100
2022/02/15 988 998 972 979 3,200
2022/02/14 1,027 1,027 982 988 7,400
2022/02/10 1,040 1,095 1,017 1,026 30,800
2022/02/09 1,018 1,041 1,012 1,029 4,400
2022/02/08 1,036 1,038 1,014 1,033 1,500
2022/02/07 999 1,038 999 1,038 4,300
2022/02/04 998 999 977 999 900
2022/02/03 997 997 987 996 400
2022/02/02 975 999 975 999 700
2022/02/01 997 997 972 975 1,100
2022/01/31 957 987 927 987 1,200
2022/01/28 948 954 932 954 3,100
2022/01/27 996 998 910 948 7,600
2022/01/26 1,000 1,000 980 990 1,300
2022/01/25 980 983 970 971 4,400
2022/01/24 999 1,002 970 991 2,200
2022/01/21 991 999 966 999 5,100
2022/01/20 987 999 987 994 3,800
2022/01/19 1,015 1,015 977 987 15,200
2022/01/18 1,014 1,015 998 1,014 3,000
2022/01/17 1,014 1,015 1,002 1,014 1,900
2022/01/14 1,020 1,020 1,005 1,014 5,200
2022/01/13 1,043 1,043 1,020 1,033 3,600
2022/01/12 1,035 1,042 1,031 1,041 500
2022/01/11 1,031 1,048 1,022 1,022 5,000
2022/01/07 1,041 1,048 1,030 1,032 3,800
2022/01/06 1,035 1,053 1,035 1,053 2,900
2022/01/05 1,050 1,060 1,041 1,044 3,900
2022/01/04 1,030 1,061 1,030 1,057 5,600

このページの先頭へ