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
2020/12/30 2,340 2,389 2,340 2,389 300
2020/12/29 2,330 2,342 2,317 2,342 500
2020/12/28 2,370 2,411 2,330 2,360 3,000
2020/12/25 2,387 2,387 2,340 2,340 4,000
2020/12/24 2,380 2,398 2,366 2,388 3,700
2020/12/23 2,370 2,430 2,350 2,409 4,400
2020/12/22 2,414 2,418 2,356 2,370 2,800
2020/12/21 2,460 2,461 2,413 2,421 2,600
2020/12/18 2,463 2,517 2,463 2,490 1,800
2020/12/17 2,550 2,550 2,475 2,475 4,400
2020/12/16 2,650 2,650 2,511 2,539 6,600
2020/12/15 2,738 2,738 2,530 2,590 7,100
2020/12/14 2,752 3,220 2,714 2,829 48,900
2020/12/11 2,397 2,805 2,397 2,724 7,400
2020/12/10 2,415 2,415 2,390 2,397 700
2020/12/09 2,420 2,425 2,384 2,423 1,200
2020/12/08 2,372 2,390 2,371 2,381 500
2020/12/07 2,405 2,428 2,350 2,400 3,200
2020/12/04 2,360 2,400 2,360 2,381 2,900
2020/12/03 2,320 2,350 2,320 2,350 600
2020/12/02 2,308 2,330 2,308 2,330 400
2020/12/01 2,290 2,329 2,278 2,278 700
2020/11/30 2,287 2,290 2,287 2,290 200
2020/11/27 2,310 2,310 2,295 2,295 300
2020/11/26 2,282 2,310 2,282 2,310 200
2020/11/25 2,330 2,330 2,329 2,329 1,100
2020/11/24 2,330 2,330 2,315 2,328 3,000
2020/11/20 2,337 2,337 2,310 2,335 1,700
2020/11/19 2,304 2,337 2,304 2,337 800
2020/11/18 2,309 2,309 2,304 2,304 300
2020/11/17 2,350 2,359 2,276 2,359 800
2020/11/16 2,330 2,350 2,330 2,350 200
2020/11/13 2,299 2,320 2,294 2,320 400
2020/11/12 2,270 2,300 2,270 2,300 500
2020/11/11 2,390 2,390 2,290 2,320 1,400
2020/11/10 2,398 2,398 2,398 2,398 300
2020/11/09 2,290 2,349 2,290 2,349 800
2020/11/06 2,251 2,251 2,251 2,251 500
2020/11/05 2,251 2,280 2,251 2,280 400
2020/11/04 2,298 2,298 2,248 2,248 300
2020/11/02 2,319 2,319 2,305 2,305 300
2020/10/30 2,328 2,328 2,306 2,306 200
2020/10/29 2,364 2,364 2,364 2,364 100
2020/10/26 2,396 2,396 2,315 2,315 400
2020/10/23 2,400 2,400 2,400 2,400 2,800
2020/10/22 2,350 2,379 2,350 2,379 1,000
2020/10/20 2,350 2,370 2,334 2,370 800
2020/10/14 2,301 2,301 2,299 2,301 400
2020/10/13 2,351 2,351 2,249 2,351 1,400
2020/10/12 2,351 2,351 2,351 2,351 300
2020/10/09 2,368 2,368 2,348 2,351 500
2020/10/08 2,377 2,380 2,358 2,368 1,000
2020/10/07 2,391 2,391 2,356 2,356 200
2020/10/06 2,346 2,346 2,341 2,341 200
2020/09/25 2,430 2,449 2,332 2,350 1,300
2020/09/24 2,380 2,380 2,380 2,380 100
2020/09/23 2,407 2,407 2,320 2,320 2,100
2020/09/18 2,399 2,418 2,399 2,418 1,000
2020/09/17 2,400 2,400 2,363 2,398 1,100
2020/09/16 2,365 2,367 2,365 2,367 200
2020/09/15 2,380 2,380 2,365 2,365 300
2020/09/14 2,352 2,364 2,352 2,364 400
2020/09/10 2,371 2,371 2,277 2,324 800
2020/09/09 2,272 2,272 2,271 2,271 600
2020/09/08 2,300 2,331 2,272 2,272 800
2020/09/07 2,251 2,338 2,251 2,338 300
2020/09/04 2,280 2,280 2,280 2,280 100
2020/09/03 2,284 2,384 2,284 2,330 800
2020/09/02 2,363 2,363 2,284 2,284 600
2020/09/01 2,319 2,330 2,319 2,330 300
2020/08/31 2,299 2,340 2,299 2,340 500
2020/08/25 2,459 2,459 2,349 2,349 1,100
2020/08/24 2,399 2,409 2,385 2,409 2,900
2020/08/21 2,345 2,380 2,325 2,380 1,900
2020/08/20 2,315 2,345 2,315 2,345 400
2020/08/19 2,306 2,306 2,306 2,306 100
2020/08/12 2,124 2,150 2,124 2,150 600
2020/08/11 2,200 2,200 2,173 2,174 700
2020/08/06 2,266 2,266 2,197 2,198 600
2020/08/05 2,267 2,267 2,198 2,266 400
2020/07/27 2,345 2,345 2,317 2,317 8,900
2020/07/22 2,322 2,354 2,295 2,295 5,600
2020/07/21 2,247 2,294 2,247 2,294 800
2020/07/20 2,176 2,249 2,176 2,244 1,100
2020/07/17 2,221 2,240 2,176 2,176 2,000
2020/07/16 2,180 2,240 2,180 2,240 1,000
2020/07/15 2,150 2,150 2,115 2,137 2,100
2020/07/14 2,200 2,200 2,200 2,200 600
2020/07/13 2,047 2,100 2,046 2,100 300
2020/07/10 2,080 2,080 2,031 2,031 1,800
2020/07/09 2,051 2,070 2,040 2,058 1,100
2020/07/08 2,030 2,066 2,030 2,050 800
2020/07/07 2,048 2,115 2,048 2,066 700
2020/07/06 2,040 2,098 2,040 2,098 700
2020/07/03 2,150 2,157 2,090 2,090 2,300
2020/07/02 2,104 2,104 2,082 2,100 1,200
2020/07/01 2,108 2,110 2,080 2,080 800
2020/06/30 2,141 2,146 2,106 2,106 1,200
2020/06/29 2,131 2,131 2,121 2,121 200
2020/06/26 2,133 2,181 2,133 2,181 1,200
2020/06/25 2,204 2,204 2,183 2,183 1,100
2020/06/24 2,250 2,250 2,211 2,211 1,600
2020/06/23 2,272 2,272 2,250 2,250 2,200
2020/06/22 2,290 2,315 2,272 2,274 4,000
2020/06/19 2,278 2,313 2,278 2,310 1,300
2020/06/18 2,288 2,290 2,288 2,290 300
2020/06/17 2,347 2,347 2,288 2,290 1,900
2020/06/16 2,300 2,347 2,300 2,347 600
2020/06/12 2,251 2,251 2,248 2,250 500
2020/06/10 2,300 2,300 2,300 2,300 300
2020/06/09 2,338 2,350 2,300 2,308 1,000
2020/06/08 2,256 2,432 2,256 2,356 700
2020/06/05 2,207 2,207 2,206 2,206 200
2020/06/04 2,206 2,207 2,174 2,207 700
2020/06/03 2,177 2,199 2,159 2,199 700
2020/05/29 2,200 2,200 2,100 2,146 1,500
2020/05/28 2,167 2,186 2,167 2,186 200
2020/05/26 2,224 2,261 2,224 2,261 200
2020/05/25 2,367 2,367 2,315 2,315 3,000
2020/05/22 2,260 2,286 2,260 2,280 600
2020/05/21 2,215 2,296 2,215 2,255 3,100
2020/05/20 2,168 2,216 2,168 2,209 1,700
2020/05/18 2,106 2,106 2,106 2,106 100
2020/05/15 2,099 2,099 2,049 2,049 200
2020/05/11 2,300 2,300 2,150 2,177 500
2020/05/08 2,123 2,150 2,123 2,150 200
2020/05/07 2,098 2,108 2,098 2,108 200
2020/04/30 2,150 2,150 2,150 2,150 200
2020/04/28 2,150 2,150 2,150 2,150 100
2020/04/27 2,112 2,133 2,112 2,116 1,000
2020/04/24 2,251 2,251 2,105 2,105 2,000
2020/04/23 2,291 2,291 2,195 2,199 2,400
2020/04/22 2,186 2,261 2,185 2,261 1,200
2020/04/21 2,172 2,200 2,172 2,200 700
2020/04/20 2,170 2,199 2,158 2,185 900
2020/04/17 2,139 2,139 2,139 2,139 100
2020/04/16 2,101 2,101 2,101 2,101 500
2020/04/14 2,099 2,099 2,037 2,098 900
2020/04/13 2,141 2,141 2,136 2,136 500
2020/04/10 2,169 2,169 2,169 2,169 400
2020/04/09 2,149 2,149 2,071 2,071 400
2020/04/07 2,014 2,040 1,978 2,040 400
2020/04/06 2,020 2,040 2,020 2,040 600
2020/04/03 2,020 2,030 2,020 2,020 1,000
2020/04/02 2,005 2,005 2,005 2,005 600
2020/04/01 2,084 2,085 2,031 2,031 500
2020/03/30 2,051 2,150 1,957 2,085 1,500
2020/03/26 2,027 2,072 2,027 2,072 300
2020/03/25 2,169 2,169 2,030 2,103 1,400
2020/03/24 2,061 2,071 2,061 2,070 700
2020/03/23 2,069 2,150 2,000 2,000 3,300
2020/03/19 1,930 1,930 1,861 1,902 2,300
2020/03/18 1,930 1,930 1,930 1,930 200
2020/03/17 1,780 1,940 1,780 1,900 2,200
2020/03/16 1,840 1,940 1,840 1,940 2,400
2020/03/13 1,820 1,881 1,800 1,880 1,800
2020/03/12 1,900 1,900 1,900 1,900 100
2020/03/11 1,882 1,900 1,842 1,900 400
2020/03/10 1,852 1,922 1,852 1,922 2,200
2020/03/09 2,084 2,084 1,972 1,972 1,800
2020/03/06 2,176 2,176 2,022 2,085 2,800
2020/03/05 2,265 2,265 2,189 2,189 800
2020/03/04 2,230 2,285 2,230 2,234 3,400
2020/03/03 2,380 2,380 2,380 2,380 200
2020/03/02 2,171 2,230 2,171 2,230 600
2020/02/28 2,349 2,349 2,150 2,150 1,500
2020/02/27 2,400 2,400 2,350 2,350 200
2020/02/26 2,409 2,425 2,409 2,425 500
2020/02/25 2,544 2,544 2,450 2,459 3,000
2020/02/21 2,561 2,561 2,542 2,561 600
2020/02/20 2,525 2,531 2,525 2,531 200
2020/02/19 2,551 2,555 2,505 2,505 1,000
2020/02/18 2,580 2,580 2,530 2,551 600
2020/02/17 2,512 2,530 2,501 2,530 700
2020/02/14 2,568 2,568 2,468 2,512 1,100
2020/02/13 2,600 2,620 2,518 2,568 2,000
2020/02/12 2,640 2,640 2,544 2,595 2,600
2020/02/10 2,543 2,590 2,540 2,590 2,700
2020/02/07 2,538 2,538 2,530 2,530 200
2020/02/06 2,530 2,544 2,530 2,544 300
2020/02/05 2,518 2,518 2,518 2,518 200
2020/02/04 2,537 2,537 2,492 2,492 300
2020/02/03 2,529 2,529 2,387 2,506 2,800
2020/01/31 2,498 2,498 2,482 2,482 200
2020/01/30 2,501 2,519 2,499 2,499 400
2020/01/29 2,510 2,510 2,510 2,510 100
2020/01/28 2,519 2,519 2,437 2,518 700
2020/01/27 2,531 2,531 2,511 2,528 800
2020/01/24 2,548 2,549 2,536 2,547 1,900
2020/01/23 2,544 2,547 2,530 2,547 3,400
2020/01/22 2,495 2,548 2,495 2,548 1,200
2020/01/21 2,478 2,538 2,478 2,533 1,400
2020/01/20 2,450 2,478 2,450 2,478 900
2020/01/17 2,450 2,450 2,444 2,444 600
2020/01/16 2,419 2,424 2,419 2,424 300
2020/01/15 2,443 2,443 2,395 2,425 1,300
2020/01/14 2,391 2,431 2,391 2,393 1,600
2020/01/10 2,434 2,434 2,389 2,391 1,900
2020/01/09 2,406 2,406 2,390 2,391 1,400
2020/01/08 2,420 2,434 2,394 2,406 1,900
2020/01/07 2,433 2,433 2,412 2,412 200
2020/01/06 2,415 2,415 2,412 2,412 300

このページの先頭へ