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
2019/12/30 2,450 2,450 2,420 2,420 600
2019/12/27 2,378 2,428 2,378 2,428 1,000
2019/12/26 2,421 2,421 2,391 2,391 200
2019/12/25 2,468 2,468 2,421 2,440 1,700
2019/12/24 2,450 2,450 2,444 2,444 200
2019/12/23 2,475 2,475 2,436 2,436 3,700
2019/12/20 2,420 2,447 2,395 2,442 2,900
2019/12/19 2,407 2,421 2,406 2,408 600
2019/12/18 2,391 2,420 2,365 2,402 3,100
2019/12/17 2,377 2,399 2,371 2,371 1,000
2019/12/16 2,354 2,354 2,327 2,327 700
2019/12/13 2,380 2,380 2,354 2,354 200
2019/12/12 2,349 2,349 2,299 2,304 400
2019/12/11 2,399 2,399 2,399 2,399 500
2019/12/10 2,439 2,439 2,363 2,363 2,400
2019/12/09 2,375 2,429 2,374 2,396 1,000
2019/12/06 2,346 2,360 2,346 2,360 2,600
2019/12/05 2,279 2,324 2,279 2,320 1,500
2019/12/04 2,270 2,279 2,263 2,278 900
2019/12/03 2,284 2,284 2,270 2,270 1,000
2019/12/02 2,283 2,292 2,283 2,292 500
2019/11/29 2,289 2,289 2,271 2,279 500
2019/11/28 2,241 2,270 2,241 2,270 300
2019/11/27 2,261 2,261 2,261 2,261 200
2019/11/26 2,278 2,292 2,250 2,250 800
2019/11/25 2,282 2,282 2,260 2,277 3,500
2019/11/22 2,231 2,243 2,231 2,243 1,800
2019/11/21 2,241 2,243 2,231 2,231 600
2019/11/20 2,224 2,244 2,220 2,241 1,400
2019/11/19 2,217 2,217 2,217 2,217 100
2019/11/18 2,212 2,219 2,212 2,213 900
2019/11/15 2,200 2,204 2,183 2,204 1,500
2019/11/14 2,239 2,239 2,180 2,180 2,000
2019/11/13 2,227 2,227 2,222 2,226 600
2019/11/12 2,201 2,222 2,200 2,222 5,900
2019/11/11 2,175 2,218 2,170 2,180 6,800
2019/11/08 2,160 2,164 2,155 2,158 2,300
2019/11/07 2,155 2,157 2,155 2,155 1,100
2019/11/06 2,160 2,172 2,160 2,172 1,300
2019/11/05 2,151 2,169 2,151 2,155 1,600
2019/11/01 2,140 2,190 2,140 2,149 1,000
2019/10/31 2,170 2,170 2,132 2,132 1,700
2019/10/30 2,164 2,170 2,162 2,162 1,700
2019/10/29 2,171 2,181 2,161 2,171 1,200
2019/10/28 2,203 2,210 2,126 2,172 3,200
2019/10/25 2,239 2,239 2,201 2,201 2,000
2019/10/24 2,222 2,230 2,210 2,222 1,000
2019/10/23 2,244 2,244 2,236 2,236 2,200
2019/10/21 2,213 2,230 2,191 2,224 1,000
2019/10/18 2,218 2,236 2,213 2,213 700
2019/10/17 2,187 2,238 2,187 2,228 900
2019/10/16 2,185 2,185 2,182 2,182 200
2019/10/15 2,177 2,177 2,177 2,177 100
2019/10/11 2,166 2,216 2,166 2,200 400
2019/10/10 2,213 2,256 2,181 2,181 1,400
2019/10/09 2,150 2,163 2,150 2,163 1,300
2019/10/08 2,215 2,215 2,165 2,165 700
2019/10/07 2,212 2,212 2,212 2,212 100
2019/10/04 2,205 2,205 2,205 2,205 100
2019/10/03 2,200 2,200 2,200 2,200 100
2019/10/02 2,216 2,220 2,212 2,218 800
2019/10/01 2,214 2,234 2,214 2,234 200
2019/09/30 2,233 2,233 2,233 2,233 100
2019/09/27 2,232 2,233 2,232 2,233 600
2019/09/26 2,289 2,289 2,265 2,265 2,200
2019/09/25 2,197 2,197 2,197 2,197 2,100
2019/09/24 2,150 2,185 2,150 2,185 3,600
2019/09/20 2,149 2,149 2,146 2,146 200
2019/09/19 2,132 2,146 2,132 2,142 500
2019/09/18 2,140 2,140 2,121 2,134 1,000
2019/09/17 2,120 2,141 2,120 2,130 800
2019/09/13 2,168 2,168 2,099 2,117 2,300
2019/09/12 2,200 2,200 2,157 2,158 900
2019/09/11 2,091 2,100 2,091 2,100 900
2019/09/10 2,099 2,099 2,088 2,091 1,700
2019/09/09 2,050 2,061 2,050 2,061 1,700
2019/09/06 2,123 2,123 2,100 2,100 2,500
2019/09/05 2,106 2,123 2,106 2,123 200
2019/09/04 2,127 2,127 2,094 2,114 1,600
2019/09/02 2,144 2,144 2,089 2,089 300
2019/08/30 2,199 2,199 2,199 2,199 100
2019/08/27 2,200 2,200 2,177 2,199 1,100
2019/08/26 2,292 2,292 2,292 2,292 100
2019/08/23 2,235 2,235 2,200 2,200 3,800
2019/08/22 2,261 2,261 2,139 2,220 3,600
2019/08/21 2,295 2,311 2,295 2,311 400
2019/08/20 2,323 2,323 2,254 2,256 1,400
2019/08/19 2,309 2,330 2,270 2,281 1,500
2019/08/16 2,349 2,349 2,309 2,309 500
2019/08/15 2,202 2,249 2,202 2,249 300
2019/08/14 2,241 2,241 2,214 2,214 400
2019/08/13 2,305 2,305 2,285 2,285 300
2019/08/09 2,355 2,355 2,355 2,355 100
2019/08/06 2,250 2,250 2,250 2,250 300
2019/08/05 2,445 2,445 2,400 2,400 200
2019/08/02 2,445 2,445 2,445 2,445 100
2019/08/01 2,394 2,461 2,394 2,461 400
2019/07/31 2,383 2,383 2,383 2,383 100
2019/07/30 2,385 2,393 2,380 2,393 500
2019/07/29 2,383 2,435 2,383 2,435 400
2019/07/26 2,447 2,447 2,350 2,383 900
2019/07/25 2,516 2,516 2,497 2,497 2,500
2019/07/24 2,500 2,500 2,471 2,477 1,900
2019/07/23 2,558 2,558 2,531 2,549 11,200
2019/07/22 2,501 2,553 2,501 2,550 1,500
2019/07/19 2,490 2,495 2,490 2,495 1,000
2019/07/18 2,523 2,533 2,484 2,533 2,300
2019/07/17 2,512 2,520 2,501 2,520 800
2019/07/16 2,472 2,473 2,472 2,473 400
2019/07/12 2,529 2,529 2,469 2,471 500
2019/07/11 2,452 2,452 2,452 2,452 300
2019/07/10 2,491 2,539 2,470 2,470 4,200
2019/07/09 2,452 2,452 2,452 2,452 100
2019/07/08 2,440 2,440 2,440 2,440 100
2019/07/05 2,473 2,473 2,435 2,435 1,900
2019/07/04 2,375 2,425 2,375 2,425 700
2019/07/03 2,355 2,356 2,355 2,356 200
2019/07/02 2,337 2,363 2,337 2,350 600
2019/07/01 2,339 2,339 2,332 2,332 400
2019/06/28 2,332 2,332 2,332 2,332 500
2019/06/26 2,343 2,345 2,341 2,345 400
2019/06/25 2,383 2,383 2,344 2,345 1,400
2019/06/24 2,349 2,350 2,349 2,350 2,400
2019/06/21 2,335 2,348 2,335 2,340 500
2019/06/20 2,300 2,350 2,300 2,305 800
2019/06/19 2,270 2,300 2,270 2,300 900
2019/06/18 2,294 2,294 2,294 2,294 100
2019/06/17 2,250 2,250 2,249 2,250 1,000
2019/06/14 2,253 2,253 2,253 2,253 200
2019/06/11 2,216 2,231 2,216 2,231 500
2019/06/10 2,215 2,216 2,215 2,216 1,100
2019/06/07 2,165 2,165 2,165 2,165 200
2019/06/03 2,115 2,165 2,115 2,165 300
2019/05/31 2,215 2,215 2,215 2,215 200
2019/05/30 2,215 2,215 2,215 2,215 100
2019/05/28 2,137 2,137 2,137 2,137 100
2019/05/27 2,172 2,182 2,172 2,182 400
2019/05/24 2,244 2,244 2,195 2,196 1,500
2019/05/23 2,249 2,249 2,240 2,248 2,700
2019/05/22 2,265 2,270 2,225 2,225 1,900
2019/05/21 2,265 2,265 2,220 2,220 1,100
2019/05/20 2,220 2,220 2,220 2,220 700
2019/05/16 2,133 2,133 2,133 2,133 100
2019/05/14 2,163 2,163 2,107 2,107 300
2019/05/10 2,240 2,259 2,240 2,250 900
2019/05/09 2,200 2,200 2,200 2,200 200
2019/05/08 2,291 2,291 2,250 2,250 500
2019/04/26 2,320 2,348 2,320 2,341 1,500
2019/04/25 2,320 2,350 2,315 2,350 1,300
2019/04/24 2,338 2,338 2,338 2,338 100
2019/04/23 2,339 2,339 2,293 2,300 2,800
2019/04/22 2,329 2,329 2,289 2,313 400
2019/04/19 2,315 2,359 2,315 2,359 600
2019/04/18 2,219 2,265 2,219 2,265 200
2019/04/17 2,186 2,192 2,186 2,192 500
2019/04/16 2,184 2,185 2,183 2,185 400
2019/04/15 2,141 2,141 2,135 2,135 200
2019/04/10 2,163 2,169 2,158 2,169 400
2019/04/09 2,145 2,155 2,145 2,155 200
2019/04/08 2,225 2,225 2,111 2,130 2,400
2019/04/03 2,256 2,256 2,256 2,256 200
2019/04/02 2,298 2,298 2,298 2,298 100
2019/03/27 2,283 2,298 2,283 2,298 300
2019/03/26 2,257 2,304 2,256 2,304 1,200
2019/03/25 2,355 2,355 2,315 2,333 4,500
2019/03/22 2,350 2,360 2,255 2,255 1,400
2019/03/20 2,293 2,350 2,293 2,350 1,500
2019/03/19 2,291 2,292 2,291 2,292 300
2019/03/12 2,166 2,191 2,166 2,191 300
2019/03/11 2,166 2,216 2,166 2,214 1,600
2019/03/08 2,220 2,230 2,160 2,160 1,700
2019/03/05 2,300 2,300 2,300 2,300 100
2019/03/04 2,301 2,310 2,301 2,310 200
2019/02/26 2,351 2,351 2,300 2,301 900
2019/02/25 2,400 2,400 2,400 2,400 3,000
2019/02/22 2,365 2,385 2,361 2,385 500
2019/02/21 2,304 2,361 2,304 2,351 800
2019/02/20 2,251 2,300 2,251 2,300 700
2019/02/19 2,222 2,235 2,222 2,235 500
2019/02/18 2,219 2,219 2,219 2,219 100
2019/02/15 2,219 2,219 2,219 2,219 100
2019/02/14 2,151 2,219 2,151 2,219 600
2019/02/13 2,223 2,223 2,172 2,220 700
2019/02/12 2,323 2,323 2,272 2,272 800
2019/02/08 2,289 2,318 2,289 2,304 500
2019/02/07 2,284 2,284 2,275 2,275 300
2019/02/06 2,234 2,234 2,234 2,234 300
2019/02/05 2,233 2,233 2,233 2,233 100
2019/02/04 2,150 2,212 2,150 2,212 1,000
2019/02/01 2,291 2,291 2,200 2,200 900
2019/01/29 2,291 2,291 2,291 2,291 200
2019/01/25 2,350 2,350 2,320 2,320 1,200
2019/01/24 2,285 2,309 2,285 2,309 300
2019/01/23 2,303 2,303 2,283 2,283 2,300
2019/01/22 2,309 2,309 2,307 2,308 1,000
2019/01/21 2,251 2,302 2,251 2,301 1,300
2019/01/18 2,239 2,251 2,235 2,251 800
2019/01/17 2,189 2,239 2,189 2,193 400
2019/01/16 2,180 2,191 2,177 2,189 1,100
2019/01/15 2,178 2,184 2,143 2,165 700
2019/01/11 2,161 2,200 2,161 2,166 6,700
2019/01/10 2,298 2,298 2,252 2,298 2,500
2019/01/09 2,281 2,281 2,275 2,275 1,100
2019/01/08 2,252 2,296 2,252 2,296 1,900
2019/01/07 2,110 2,210 2,110 2,209 600
2019/01/04 2,051 2,051 2,051 2,051 100

このページの先頭へ