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
2021/12/30 2,090 2,108 2,059 2,089 2,800
2021/12/29 2,039 2,094 2,039 2,077 2,600
2021/12/28 2,050 2,056 2,030 2,039 21,000
2021/12/27 2,098 2,098 2,010 2,038 29,100
2021/12/24 2,113 2,137 2,099 2,110 3,700
2021/12/23 2,155 2,155 2,123 2,123 3,300
2021/12/22 2,136 2,136 2,113 2,123 1,900
2021/12/21 2,135 2,142 2,097 2,134 2,400
2021/12/20 2,128 2,149 2,120 2,141 2,800
2021/12/17 2,101 2,163 2,096 2,130 5,000
2021/12/16 2,151 2,151 2,096 2,096 2,300
2021/12/15 2,107 2,132 2,090 2,112 21,200
2021/12/14 2,131 2,140 2,099 2,107 6,700
2021/12/13 2,165 2,165 2,120 2,140 8,000
2021/12/10 2,198 2,198 2,160 2,160 2,400
2021/12/09 2,192 2,199 2,176 2,198 4,100
2021/12/08 2,190 2,196 2,188 2,192 1,600
2021/12/07 2,185 2,218 2,171 2,184 3,900
2021/12/06 2,188 2,216 2,183 2,183 4,100
2021/12/03 2,190 2,202 2,187 2,190 2,700
2021/12/02 2,204 2,243 2,192 2,200 3,700
2021/12/01 2,170 2,204 2,157 2,204 2,500
2021/11/30 2,221 2,230 2,155 2,170 10,000
2021/11/29 2,259 2,418 2,208 2,216 45,500
2021/11/26 2,202 2,287 2,174 2,230 11,100
2021/11/25 2,209 2,278 2,202 2,202 3,600
2021/11/24 2,196 2,226 2,195 2,226 6,000
2021/11/22 2,202 2,204 2,168 2,203 15,300
2021/11/19 2,206 2,206 2,197 2,197 1,300
2021/11/18 2,238 2,238 2,191 2,206 2,300
2021/11/17 2,212 2,227 2,196 2,227 2,700
2021/11/16 2,277 2,277 2,211 2,211 1,000
2021/11/15 2,238 2,268 2,238 2,263 2,300
2021/11/12 2,224 2,243 2,210 2,242 900
2021/11/11 2,200 2,224 2,188 2,224 5,000
2021/11/10 2,201 2,221 2,180 2,203 6,900
2021/11/09 2,254 2,255 2,190 2,201 9,500
2021/11/08 2,303 2,303 2,200 2,227 17,900
2021/11/05 2,310 2,326 2,300 2,300 6,800
2021/11/04 2,315 2,323 2,299 2,303 3,900
2021/11/02 2,300 2,315 2,299 2,299 800
2021/11/01 2,300 2,300 2,291 2,293 1,100
2021/10/29 2,271 2,324 2,268 2,309 7,000
2021/10/28 2,296 2,297 2,254 2,274 12,700
2021/10/27 2,305 2,310 2,295 2,295 4,400
2021/10/26 2,286 2,320 2,286 2,294 14,000
2021/10/25 2,318 2,332 2,265 2,281 15,600
2021/10/22 2,335 2,343 2,323 2,340 8,400
2021/10/21 2,386 2,387 2,328 2,335 10,300
2021/10/20 2,374 2,396 2,362 2,386 5,400
2021/10/19 2,325 2,375 2,318 2,349 9,900
2021/10/18 2,331 2,345 2,320 2,322 8,600
2021/10/15 2,326 2,365 2,325 2,351 3,100
2021/10/14 2,325 2,340 2,316 2,325 4,400
2021/10/13 2,353 2,366 2,318 2,329 5,600
2021/10/12 2,381 2,381 2,343 2,353 6,600
2021/10/11 2,382 2,469 2,375 2,399 4,500
2021/10/08 2,416 2,441 2,399 2,399 2,600
2021/10/07 2,373 2,451 2,373 2,384 8,200
2021/10/06 2,350 2,431 2,350 2,385 3,800
2021/10/05 2,354 2,381 2,324 2,347 15,300
2021/10/04 2,472 2,472 2,375 2,381 5,900
2021/10/01 2,449 2,473 2,413 2,422 18,000
2021/09/30 2,578 2,578 2,463 2,464 28,700
2021/09/29 2,508 2,604 2,500 2,577 22,600
2021/09/28 2,549 2,555 2,508 2,509 15,400
2021/09/27 2,594 2,653 2,535 2,540 10,800
2021/09/24 2,547 2,608 2,547 2,586 10,400
2021/09/22 2,531 2,550 2,506 2,530 13,300
2021/09/21 2,595 2,595 2,526 2,531 36,200
2021/09/17 2,608 2,663 2,595 2,640 18,800
2021/09/16 2,673 2,673 2,583 2,610 35,100
2021/09/15 2,717 2,739 2,654 2,666 16,500
2021/09/14 2,742 2,754 2,706 2,717 29,200
2021/09/13 2,774 2,774 2,702 2,742 24,600
2021/09/10 2,796 2,814 2,738 2,754 43,700
2021/09/09 2,831 2,890 2,762 2,775 40,100
2021/09/08 2,885 2,894 2,815 2,872 24,200
2021/09/07 2,878 3,150 2,817 2,885 134,600
2021/09/06 2,993 2,993 2,813 2,855 55,800
2021/09/03 2,944 3,040 2,935 2,943 36,300
2021/09/02 3,045 3,090 2,925 2,943 94,100
2021/09/01 3,065 3,190 2,962 3,115 93,300
2021/08/31 3,015 3,055 2,938 3,005 59,200
2021/08/30 2,945 3,085 2,870 3,065 129,900
2021/08/27 3,165 3,175 2,984 2,990 144,000
2021/08/26 3,310 3,440 3,065 3,095 189,200
2021/08/25 3,500 3,655 3,190 3,290 359,300
2021/08/24 3,575 3,670 3,345 3,460 392,700
2021/08/23 3,840 3,980 3,535 3,640 893,300
2021/08/20 3,150 3,780 3,105 3,465 1,668,700
2021/08/19 3,040 3,250 2,863 3,080 253,200
2021/08/18 3,030 3,100 2,851 3,055 157,600
2021/08/17 2,895 3,455 2,689 3,100 583,700
2021/08/16 2,838 3,085 2,784 3,085 314,000
2021/08/13 2,505 2,589 2,505 2,584 34,400
2021/08/12 2,427 2,639 2,400 2,478 72,900
2021/08/11 2,368 2,428 2,367 2,400 6,000
2021/08/10 2,396 2,415 2,361 2,372 18,300
2021/08/06 2,449 2,469 2,382 2,460 21,700
2021/08/05 2,460 2,537 2,375 2,411 52,400
2021/08/04 2,330 2,747 2,330 2,438 161,900
2021/08/03 2,276 2,340 2,276 2,299 3,300
2021/08/02 2,277 2,289 2,270 2,289 1,200
2021/07/30 2,272 2,273 2,266 2,266 5,400
2021/07/29 2,280 2,293 2,271 2,272 1,200
2021/07/28 2,280 2,295 2,280 2,280 1,700
2021/07/27 2,280 2,297 2,278 2,278 600
2021/07/26 2,306 2,306 2,281 2,285 8,700
2021/07/21 2,300 2,323 2,300 2,306 3,800
2021/07/20 2,307 2,314 2,292 2,314 1,700
2021/07/19 2,287 2,305 2,286 2,290 1,500
2021/07/16 2,266 2,309 2,266 2,309 6,000
2021/07/15 2,266 2,267 2,265 2,267 1,400
2021/07/14 2,271 2,271 2,263 2,265 700
2021/07/13 2,272 2,284 2,265 2,284 1,900
2021/07/12 2,273 2,274 2,265 2,266 1,200
2021/07/09 2,275 2,283 2,258 2,283 5,300
2021/07/08 2,285 2,304 2,285 2,286 900
2021/07/07 2,294 2,301 2,285 2,287 700
2021/07/06 2,297 2,297 2,297 2,297 4,500
2021/07/05 2,294 2,315 2,294 2,315 2,300
2021/07/02 2,304 2,305 2,294 2,294 7,200
2021/07/01 2,322 2,324 2,322 2,322 600
2021/06/30 2,305 2,319 2,305 2,319 500
2021/06/29 2,304 2,329 2,300 2,300 1,100
2021/06/28 2,320 2,320 2,302 2,304 4,400
2021/06/25 2,312 2,336 2,312 2,336 700
2021/06/24 2,324 2,325 2,324 2,324 400
2021/06/23 2,352 2,352 2,324 2,324 2,400
2021/06/22 2,347 2,347 2,308 2,328 7,900
2021/06/21 2,305 2,330 2,305 2,330 800
2021/06/18 2,335 2,390 2,282 2,355 3,700
2021/06/17 2,300 2,300 2,300 2,300 100
2021/06/14 2,302 2,306 2,300 2,305 1,500
2021/06/11 2,306 2,306 2,300 2,303 500
2021/06/10 2,311 2,311 2,311 2,311 400
2021/06/09 2,301 2,310 2,301 2,305 300
2021/06/08 2,303 2,303 2,301 2,301 400
2021/06/07 2,307 2,360 2,307 2,313 900
2021/06/04 2,290 2,300 2,290 2,300 200
2021/06/03 2,330 2,330 2,290 2,319 600
2021/06/01 2,294 2,294 2,288 2,289 800
2021/05/31 2,289 2,315 2,281 2,281 400
2021/05/28 2,300 2,315 2,289 2,289 600
2021/05/27 2,285 2,287 2,285 2,287 1,000
2021/05/26 2,305 2,329 2,258 2,287 700
2021/05/25 2,312 2,320 2,289 2,320 1,600
2021/05/24 2,291 2,305 2,291 2,293 7,300
2021/05/21 2,320 2,320 2,305 2,318 3,100
2021/05/20 2,300 2,319 2,300 2,319 1,100
2021/05/19 2,316 2,338 2,301 2,301 2,700
2021/05/18 2,340 2,370 2,320 2,332 1,500
2021/05/17 2,363 2,380 2,336 2,340 1,400
2021/05/14 2,347 2,387 2,346 2,360 600
2021/05/13 2,330 2,391 2,330 2,345 2,200
2021/05/12 2,381 2,382 2,348 2,350 2,000
2021/05/11 2,460 2,460 2,343 2,384 5,100
2021/05/10 2,411 2,490 2,410 2,474 4,900
2021/05/07 2,301 2,349 2,275 2,349 1,900
2021/05/06 2,270 2,326 2,265 2,309 3,000
2021/04/30 2,270 2,279 2,254 2,254 1,100
2021/04/28 2,251 2,251 2,241 2,241 400
2021/04/27 2,234 2,277 2,234 2,263 1,600
2021/04/26 2,241 2,265 2,241 2,251 3,100
2021/04/23 2,292 2,292 2,285 2,285 3,100
2021/04/22 2,316 2,316 2,290 2,301 1,300
2021/04/21 2,259 2,317 2,259 2,317 700
2021/04/20 2,252 2,262 2,231 2,259 1,100
2021/04/19 2,270 2,299 2,223 2,261 700
2021/04/16 2,262 2,262 2,262 2,262 200
2021/04/15 2,250 2,256 2,250 2,256 300
2021/04/14 2,279 2,279 2,279 2,279 200
2021/04/13 2,300 2,300 2,277 2,290 900
2021/04/12 2,277 2,327 2,277 2,327 400
2021/04/09 2,220 2,280 2,220 2,277 1,100
2021/04/08 2,259 2,259 2,220 2,220 600
2021/04/07 2,242 2,261 2,211 2,261 1,300
2021/04/06 2,290 2,306 2,243 2,243 1,400
2021/04/05 2,325 2,325 2,290 2,290 500
2021/04/02 2,260 2,290 2,260 2,280 1,100
2021/04/01 2,284 2,288 2,281 2,281 300
2021/03/31 2,310 2,311 2,310 2,311 300
2021/03/30 2,264 2,310 2,247 2,310 600
2021/03/29 2,352 2,373 2,352 2,353 400
2021/03/26 2,380 2,407 2,357 2,360 500
2021/03/25 2,315 2,397 2,315 2,397 1,400
2021/03/24 2,362 2,362 2,315 2,315 500
2021/03/23 2,400 2,400 2,390 2,390 2,800
2021/03/22 2,420 2,440 2,400 2,400 2,600
2021/03/19 2,356 2,399 2,353 2,399 1,700
2021/03/18 2,312 2,350 2,312 2,321 900
2021/03/17 2,325 2,325 2,290 2,310 800
2021/03/16 2,302 2,325 2,302 2,325 800
2021/03/15 2,300 2,344 2,295 2,316 1,000
2021/03/12 2,285 2,300 2,285 2,300 1,600
2021/03/11 2,265 2,316 2,265 2,310 1,500
2021/03/10 2,298 2,300 2,276 2,299 900
2021/03/09 2,236 2,260 2,236 2,260 400
2021/03/08 2,222 2,251 2,220 2,233 4,400
2021/03/05 2,243 2,243 2,204 2,204 2,300
2021/03/04 2,253 2,253 2,246 2,246 600
2021/03/03 2,252 2,253 2,240 2,253 1,200
2021/03/02 2,272 2,273 2,266 2,266 1,000
2021/03/01 2,251 2,344 2,251 2,271 800
2021/02/26 2,320 2,320 2,266 2,266 4,600
2021/02/25 2,350 2,350 2,345 2,350 1,900
2021/02/24 2,370 2,370 2,346 2,350 3,600
2021/02/22 2,355 2,380 2,346 2,346 1,400
2021/02/19 2,320 2,343 2,320 2,324 400
2021/02/18 2,344 2,344 2,320 2,320 1,300
2021/02/17 2,379 2,380 2,333 2,335 1,700
2021/02/16 2,400 2,400 2,356 2,356 2,200
2021/02/15 2,411 2,414 2,411 2,412 300
2021/02/12 2,415 2,415 2,410 2,410 1,000
2021/02/10 2,453 2,453 2,441 2,441 700
2021/02/09 2,460 2,474 2,400 2,474 4,800
2021/02/08 2,599 2,599 2,541 2,543 1,300
2021/02/05 2,568 2,600 2,550 2,599 1,600
2021/02/04 2,501 2,569 2,490 2,569 2,300
2021/02/03 2,482 2,558 2,482 2,537 4,900
2021/02/02 2,481 2,519 2,481 2,481 500
2021/02/01 2,473 2,530 2,473 2,489 1,600
2021/01/29 2,539 2,539 2,470 2,472 2,200
2021/01/28 2,503 2,530 2,452 2,519 1,700
2021/01/27 2,529 2,582 2,529 2,535 900
2021/01/26 2,598 2,598 2,551 2,551 1,000
2021/01/25 2,578 2,578 2,530 2,576 4,600
2021/01/22 2,550 2,561 2,496 2,540 5,000
2021/01/21 2,511 2,530 2,511 2,530 900
2021/01/20 2,593 2,689 2,493 2,495 16,700
2021/01/19 2,505 2,564 2,493 2,493 4,500
2021/01/18 2,488 2,488 2,488 2,488 200
2021/01/15 2,528 2,528 2,488 2,488 200
2021/01/14 2,484 2,540 2,463 2,519 6,800
2021/01/13 2,441 2,450 2,441 2,450 500
2021/01/12 2,483 2,483 2,440 2,440 1,100
2021/01/08 2,399 2,434 2,399 2,434 1,400
2021/01/07 2,386 2,436 2,386 2,391 1,000
2021/01/06 2,385 2,393 2,385 2,386 800
2021/01/05 2,377 2,426 2,347 2,385 1,600
2021/01/04 2,339 2,428 2,311 2,427 2,800

このページの先頭へ