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

小池酸素工業(6137)の株価時系列情報

小池酸素工業(6137)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
2018/12/28 2,124 2,124 2,065 2,065 800
2018/12/27 2,115 2,120 2,115 2,117 500
2018/12/26 2,001 2,117 1,998 2,110 3,000
2018/12/25 2,177 2,198 2,051 2,051 8,800
2018/12/21 2,210 2,210 2,130 2,170 900
2018/12/20 2,324 2,325 2,210 2,210 2,000
2018/12/19 2,301 2,321 2,301 2,321 3,000
2018/12/18 2,302 2,320 2,301 2,301 1,200
2018/12/17 2,350 2,350 2,333 2,348 1,000
2018/12/14 2,351 2,366 2,350 2,350 1,200
2018/12/13 2,359 2,411 2,351 2,351 800
2018/12/12 2,308 2,351 2,308 2,350 1,400
2018/12/11 2,359 2,359 2,269 2,358 1,300
2018/12/10 2,460 2,460 2,359 2,359 500
2018/12/07 2,539 2,539 2,455 2,455 1,900
2018/12/06 2,450 2,450 2,449 2,450 3,300
2018/12/05 2,462 2,462 2,450 2,450 500
2018/12/04 2,512 2,512 2,511 2,512 700
2018/12/03 2,505 2,505 2,505 2,505 100
2018/11/29 2,452 2,556 2,452 2,555 2,500
2018/11/26 2,550 2,550 2,500 2,500 2,100
2018/11/22 2,493 2,515 2,486 2,515 2,600
2018/11/21 2,492 2,495 2,492 2,494 2,100
2018/11/20 2,486 2,500 2,486 2,500 500
2018/11/19 2,449 2,449 2,449 2,449 100
2018/11/16 2,448 2,448 2,448 2,448 100
2018/11/15 2,449 2,449 2,449 2,449 100
2018/11/14 2,427 2,427 2,427 2,427 200
2018/11/13 2,422 2,472 2,422 2,472 300
2018/11/12 2,510 2,510 2,500 2,500 400
2018/11/09 2,488 2,488 2,480 2,480 1,100
2018/11/08 2,465 2,480 2,465 2,480 700
2018/11/07 2,484 2,535 2,481 2,481 1,700
2018/11/06 2,480 2,485 2,480 2,485 700
2018/11/05 2,512 2,512 2,471 2,509 5,000
2018/11/02 2,544 2,544 2,543 2,544 400
2018/11/01 2,544 2,544 2,544 2,544 100
2018/10/31 2,540 2,540 2,540 2,540 100
2018/10/29 2,511 2,540 2,511 2,540 300
2018/10/26 2,551 2,580 2,549 2,549 500
2018/10/25 2,565 2,598 2,565 2,580 2,100
2018/10/24 2,631 2,665 2,631 2,665 400
2018/10/23 2,713 2,713 2,630 2,646 4,100
2018/10/22 2,700 2,711 2,700 2,711 400
2018/10/19 2,668 2,668 2,654 2,667 400
2018/10/18 2,662 2,670 2,656 2,670 1,000
2018/10/17 2,650 2,650 2,650 2,650 100
2018/10/16 2,631 2,631 2,631 2,631 100
2018/10/15 2,632 2,632 2,632 2,632 100
2018/10/12 2,632 2,632 2,632 2,632 200
2018/10/11 2,680 2,680 2,651 2,655 1,700
2018/10/10 2,718 2,718 2,680 2,700 600
2018/10/09 2,718 2,718 2,718 2,718 200
2018/10/05 2,683 2,718 2,683 2,718 200
2018/10/04 2,698 2,698 2,680 2,680 1,100
2018/10/03 2,656 2,695 2,656 2,695 400
2018/10/02 2,697 2,697 2,697 2,697 100
2018/10/01 2,655 2,675 2,655 2,675 200
2018/09/28 2,641 2,674 2,641 2,674 500
2018/09/27 2,641 2,641 2,631 2,631 900
2018/09/26 2,705 2,705 2,702 2,702 600
2018/09/25 2,720 2,720 2,705 2,705 3,100
2018/09/21 2,650 2,690 2,650 2,670 3,400
2018/09/20 2,680 2,681 2,620 2,650 2,000
2018/09/19 2,740 2,740 2,680 2,680 800
2018/09/18 2,649 2,690 2,639 2,690 700
2018/09/14 2,655 2,655 2,655 2,655 200
2018/09/13 2,636 2,636 2,636 2,636 700
2018/09/12 2,633 2,633 2,633 2,633 100
2018/09/10 2,625 2,725 2,625 2,725 400
2018/09/07 2,692 2,692 2,615 2,615 700
2018/09/06 2,647 2,647 2,642 2,642 800
2018/09/05 2,675 2,675 2,675 2,675 3,100
2018/09/04 2,700 2,700 2,699 2,699 500
2018/09/03 2,674 2,676 2,674 2,676 300
2018/08/30 2,714 2,714 2,714 2,714 100
2018/08/29 2,700 2,708 2,700 2,707 1,300
2018/08/28 2,744 2,750 2,744 2,750 1,000
2018/08/27 2,770 2,775 2,740 2,740 400
2018/08/24 2,800 2,800 2,800 2,800 700
2018/08/23 2,838 2,840 2,811 2,840 2,400
2018/08/22 2,788 2,788 2,788 2,788 100
2018/08/21 2,712 2,750 2,712 2,750 3,100
2018/08/20 2,779 2,779 2,759 2,759 200
2018/08/16 2,738 2,738 2,690 2,690 200
2018/08/15 2,738 2,738 2,738 2,738 300
2018/08/13 2,738 2,738 2,738 2,738 100
2018/08/10 2,753 2,848 2,731 2,738 900
2018/08/09 2,756 2,756 2,755 2,755 200
2018/08/08 2,731 2,731 2,731 2,731 100
2018/08/07 2,848 2,850 2,700 2,731 1,800
2018/08/06 2,862 2,871 2,862 2,871 500
2018/08/03 2,865 2,865 2,862 2,862 200
2018/08/02 2,935 2,935 2,890 2,899 2,100
2018/08/01 2,920 2,920 2,870 2,885 700
2018/07/30 2,975 2,975 2,880 2,891 800
2018/07/27 2,907 2,907 2,907 2,907 1,200
2018/07/25 2,951 2,957 2,945 2,957 2,000
2018/07/24 2,983 3,030 2,983 3,000 1,900
2018/07/23 2,973 2,974 2,950 2,974 8,300
2018/07/20 2,901 2,934 2,900 2,934 3,100
2018/07/19 2,900 2,900 2,898 2,898 900
2018/07/18 2,879 2,905 2,871 2,900 1,900
2018/07/17 2,847 2,851 2,847 2,851 700
2018/07/13 2,842 2,845 2,842 2,845 200
2018/07/11 2,840 2,840 2,840 2,840 200
2018/07/10 2,891 2,891 2,890 2,890 400
2018/07/09 2,840 2,842 2,840 2,841 400
2018/07/06 2,848 2,848 2,848 2,848 1,400
2018/07/05 2,761 2,761 2,752 2,752 700
2018/07/04 2,782 2,819 2,750 2,750 1,200
2018/07/03 2,917 2,917 2,815 2,820 1,800
2018/07/02 2,826 2,826 2,818 2,818 400
2018/06/29 2,850 2,850 2,850 2,850 100
2018/06/26 2,900 2,900 2,900 2,900 1,100
2018/06/25 2,900 2,909 2,900 2,909 2,600
2018/06/22 2,850 2,870 2,850 2,850 500
2018/06/21 2,880 2,880 2,850 2,850 700
2018/06/20 2,852 2,852 2,851 2,852 500
2018/06/19 2,900 2,900 2,851 2,851 400
2018/06/14 2,850 2,850 2,850 2,850 100
2018/06/13 2,850 2,900 2,850 2,850 700
2018/06/11 2,900 2,900 2,900 2,900 500
2018/06/06 2,842 2,850 2,842 2,850 3,100
2018/06/05 2,890 2,890 2,840 2,840 1,800
2018/06/04 2,830 2,940 2,830 2,940 1,200
2018/06/01 2,861 2,880 2,830 2,830 700
2018/05/31 2,898 2,911 2,898 2,911 400
2018/05/29 2,949 2,949 2,949 2,949 100
2018/05/28 2,903 2,903 2,903 2,903 200
2018/05/25 2,952 2,952 2,952 2,952 1,700
2018/05/24 2,946 2,950 2,946 2,950 200
2018/05/23 2,963 2,963 2,950 2,950 2,200
2018/05/22 2,951 2,959 2,951 2,959 200
2018/05/21 2,942 2,943 2,940 2,940 3,800
2018/05/18 2,969 2,969 2,926 2,940 800
2018/05/17 2,950 2,950 2,950 2,950 200
2018/05/16 2,960 2,960 2,960 2,960 400
2018/05/15 2,999 2,999 2,970 2,970 1,600
2018/05/14 2,993 3,000 2,979 2,999 1,700
2018/05/11 3,000 3,000 2,992 2,992 600
2018/05/10 2,995 3,010 2,953 3,010 2,000
2018/05/07 2,961 2,961 2,961 2,961 100
2018/05/02 2,996 2,996 2,996 2,996 300
2018/05/01 2,998 2,998 2,967 2,967 500
2018/04/27 2,964 3,015 2,964 3,010 3,500
2018/04/26 2,956 2,958 2,956 2,958 400
2018/04/25 2,950 2,956 2,941 2,956 2,100
2018/04/24 2,980 2,990 2,980 2,990 3,600
2018/04/23 2,997 2,997 2,968 2,980 2,000
2018/04/20 2,969 2,969 2,954 2,965 600
2018/04/19 2,967 2,967 2,947 2,965 500
2018/04/18 2,969 2,969 2,930 2,969 800
2018/04/17 2,966 2,966 2,966 2,966 100
2018/04/16 2,967 2,967 2,967 2,967 100
2018/04/12 2,872 2,874 2,872 2,874 200
2018/04/11 2,900 2,934 2,833 2,881 1,300
2018/04/10 2,965 2,965 2,900 2,900 1,200
2018/04/09 2,933 2,933 2,930 2,930 300
2018/04/06 2,974 2,974 2,974 2,974 100
2018/04/04 2,900 2,953 2,900 2,953 400
2018/04/03 2,950 2,950 2,950 2,950 100
2018/03/27 2,920 2,921 2,920 2,920 900
2018/03/26 2,914 2,914 2,911 2,914 800
2018/03/23 2,970 2,970 2,932 2,934 2,600
2018/03/22 2,985 3,010 2,985 3,010 700
2018/03/20 2,988 2,988 2,988 2,988 100
2018/03/19 2,981 2,981 2,961 2,961 1,300
2018/03/15 2,942 2,990 2,942 2,988 1,100
2018/03/13 2,928 2,978 2,928 2,941 300
2018/03/12 2,998 2,998 2,997 2,998 900
2018/03/09 2,958 2,963 2,936 2,936 500
2018/03/08 2,963 2,963 2,958 2,958 1,300
2018/03/06 2,950 2,963 2,902 2,963 1,000
2018/03/05 2,970 2,970 2,920 2,920 1,900
2018/03/02 2,975 2,975 2,967 2,968 500
2018/03/01 2,984 3,015 2,972 3,015 2,200
2018/02/28 2,984 2,984 2,984 2,984 200
2018/02/27 3,015 3,015 2,990 2,990 700
2018/02/26 3,025 3,055 3,015 3,015 1,500
2018/02/23 3,030 3,030 2,981 3,030 2,800
2018/02/22 2,966 2,984 2,960 2,984 1,800
2018/02/21 2,947 2,974 2,947 2,974 600
2018/02/20 2,947 2,947 2,947 2,947 100
2018/02/19 2,890 2,954 2,890 2,954 1,400
2018/02/15 2,800 2,838 2,800 2,838 200
2018/02/14 2,800 2,800 2,770 2,770 1,500
2018/02/13 2,799 2,850 2,799 2,800 1,100
2018/02/09 2,694 2,761 2,694 2,760 11,000
2018/02/08 2,835 2,884 2,830 2,844 700
2018/02/07 2,834 2,946 2,834 2,835 1,800
2018/02/06 2,810 2,910 2,810 2,810 2,900
2018/02/05 2,996 3,000 2,981 2,990 1,700
2018/02/02 3,050 3,050 3,050 3,050 300
2018/02/01 3,030 3,030 3,030 3,030 500
2018/01/31 3,025 3,030 3,025 3,025 1,000
2018/01/30 3,055 3,070 3,030 3,030 2,500
2018/01/29 3,020 3,065 3,020 3,065 1,900
2018/01/26 3,045 3,045 3,000 3,020 900
2018/01/25 3,035 3,035 3,020 3,020 1,000
2018/01/24 3,040 3,040 3,030 3,040 1,400
2018/01/23 3,050 3,050 3,035 3,035 2,400
2018/01/22 3,050 3,050 3,020 3,030 1,700
2018/01/19 3,005 3,005 3,005 3,005 2,300
2018/01/18 3,030 3,040 3,005 3,005 3,000
2018/01/17 3,000 3,040 3,000 3,030 1,400
2018/01/16 2,990 3,000 2,990 3,000 600
2018/01/15 2,982 2,990 2,982 2,990 500
2018/01/12 2,972 2,999 2,972 2,976 600
2018/01/11 2,993 2,994 2,966 2,971 1,500
2018/01/10 2,950 2,991 2,947 2,989 6,400
2018/01/09 2,919 2,947 2,919 2,947 800
2018/01/05 2,928 2,936 2,903 2,910 4,400
2018/01/04 2,941 2,941 2,905 2,910 400

このページの先頭へ