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
2022/12/30 2,053 2,079 2,053 2,076 1,800
2022/12/29 2,047 2,080 2,045 2,053 2,300
2022/12/28 2,043 2,060 2,038 2,047 3,400
2022/12/27 2,050 2,060 2,040 2,047 4,700
2022/12/26 2,046 2,065 2,046 2,058 1,700
2022/12/23 2,082 2,082 2,041 2,050 3,500
2022/12/22 2,048 2,055 2,040 2,055 1,300
2022/12/21 2,100 2,106 2,030 2,033 3,200
2022/12/20 2,125 2,129 2,085 2,100 7,500
2022/12/19 2,146 2,146 2,120 2,120 3,900
2022/12/16 2,107 2,125 2,107 2,120 5,200
2022/12/15 2,117 2,118 2,105 2,105 1,500
2022/12/14 2,120 2,120 2,092 2,105 11,800
2022/12/13 2,119 2,119 2,105 2,116 2,000
2022/12/12 2,124 2,127 2,112 2,119 2,100
2022/12/09 2,110 2,111 2,107 2,107 700
2022/12/08 2,117 2,117 2,107 2,107 800
2022/12/07 2,110 2,134 2,106 2,134 800
2022/12/06 2,136 2,136 2,110 2,115 1,700
2022/12/05 2,105 2,149 2,105 2,136 6,300
2022/12/02 2,096 2,100 2,085 2,100 3,500
2022/12/01 2,106 2,106 2,092 2,094 5,300
2022/11/30 2,082 2,109 2,082 2,105 4,600
2022/11/29 2,071 2,099 2,071 2,082 1,300
2022/11/28 2,139 2,139 2,057 2,099 5,000
2022/11/25 2,160 2,160 2,103 2,103 5,100
2022/11/24 2,115 2,139 2,108 2,139 6,900
2022/11/22 2,096 2,114 2,096 2,114 2,700
2022/11/21 2,099 2,100 2,085 2,093 4,800
2022/11/18 2,080 2,085 2,078 2,084 1,500
2022/11/17 2,090 2,107 2,080 2,090 5,000
2022/11/16 2,075 2,098 2,072 2,084 3,600
2022/11/15 2,165 2,165 2,053 2,071 32,500
2022/11/14 2,050 2,075 2,032 2,069 13,600
2022/11/11 2,027 2,035 2,000 2,007 3,100
2022/11/10 2,019 2,020 2,007 2,020 2,700
2022/11/09 2,009 2,011 1,994 2,011 2,000
2022/11/08 2,023 2,023 2,010 2,010 2,000
2022/11/07 2,010 2,025 2,010 2,014 1,600
2022/11/04 2,007 2,015 1,995 2,003 3,500
2022/11/02 2,001 2,001 2,001 2,001 300
2022/11/01 2,002 2,002 1,988 2,001 700
2022/10/31 2,001 2,002 2,000 2,002 4,400
2022/10/28 1,977 1,991 1,977 1,985 4,000
2022/10/27 1,985 1,995 1,985 1,995 600
2022/10/26 1,996 1,996 1,985 1,985 1,100
2022/10/25 2,012 2,012 1,996 1,996 800
2022/10/24 2,010 2,022 2,005 2,010 4,400
2022/10/21 1,998 2,008 1,998 2,008 1,600
2022/10/20 2,009 2,009 1,985 1,998 1,600
2022/10/19 1,995 2,014 1,988 2,014 2,500
2022/10/18 1,988 1,988 1,988 1,988 800
2022/10/17 1,966 1,966 1,957 1,957 500
2022/10/13 1,961 1,963 1,961 1,962 600
2022/10/12 1,953 1,960 1,953 1,958 500
2022/10/11 1,989 1,989 1,963 1,968 500
2022/10/07 1,975 1,998 1,975 1,981 900
2022/10/06 1,996 1,996 1,975 1,975 200
2022/10/05 1,989 2,000 1,988 1,992 1,000
2022/10/04 1,996 1,996 1,951 1,969 600
2022/10/03 1,965 1,965 1,960 1,960 800
2022/09/30 1,959 1,965 1,956 1,965 600
2022/09/29 1,962 1,990 1,962 1,990 13,600
2022/09/28 2,000 2,000 1,954 1,957 3,000
2022/09/27 1,951 2,001 1,951 2,001 2,000
2022/09/26 1,980 1,980 1,950 1,951 3,500
2022/09/22 1,961 1,981 1,933 1,981 10,000
2022/09/21 2,038 2,038 1,980 1,990 22,600
2022/09/20 2,044 2,060 2,038 2,038 1,400
2022/09/16 2,050 2,050 2,030 2,031 1,100
2022/09/15 2,068 2,068 2,051 2,065 400
2022/09/14 2,030 2,069 2,026 2,069 2,700
2022/09/13 2,052 2,100 2,052 2,058 1,800
2022/09/12 2,059 2,059 2,056 2,058 1,200
2022/09/09 2,045 2,060 2,045 2,059 2,000
2022/09/08 2,045 2,045 2,045 2,045 100
2022/09/07 2,044 2,044 2,025 2,033 2,000
2022/09/06 2,040 2,057 2,040 2,044 300
2022/09/05 2,042 2,050 2,040 2,050 400
2022/09/02 2,063 2,063 2,031 2,040 1,500
2022/09/01 2,071 2,071 2,015 2,063 5,300
2022/08/31 2,097 2,097 2,059 2,071 4,200
2022/08/30 2,080 2,095 2,075 2,084 1,300
2022/08/29 2,082 2,099 2,050 2,080 6,000
2022/08/26 2,139 2,154 2,095 2,115 6,500
2022/08/25 2,095 2,115 2,089 2,091 3,000
2022/08/24 2,091 2,093 2,082 2,088 2,200
2022/08/23 2,113 2,113 2,082 2,097 4,200
2022/08/22 2,075 2,113 2,075 2,110 3,800
2022/08/19 2,111 2,116 2,089 2,094 3,600
2022/08/18 2,083 2,111 2,083 2,103 1,500
2022/08/17 2,085 2,090 2,066 2,090 2,600
2022/08/16 2,089 2,089 2,065 2,079 3,500
2022/08/15 2,093 2,105 2,060 2,069 7,000
2022/08/12 2,133 2,148 2,085 2,093 9,400
2022/08/10 2,167 2,168 2,081 2,095 15,900
2022/08/09 2,244 2,246 2,100 2,168 40,300
2022/08/08 2,048 2,099 2,048 2,099 15,600
2022/08/05 2,020 2,048 2,020 2,048 600
2022/08/04 2,036 2,046 2,026 2,033 1,700
2022/08/03 2,042 2,042 2,036 2,036 700
2022/08/02 2,031 2,053 2,031 2,038 1,300
2022/08/01 2,035 2,071 2,030 2,053 3,600
2022/07/29 2,051 2,051 2,033 2,049 2,600
2022/07/28 2,042 2,052 2,042 2,051 1,300
2022/07/27 2,030 2,074 2,017 2,074 4,400
2022/07/26 2,070 2,085 2,016 2,050 2,200
2022/07/25 2,112 2,112 2,060 2,085 16,300
2022/07/22 2,022 2,050 2,007 2,043 5,600
2022/07/21 1,977 2,020 1,977 2,005 7,600
2022/07/20 1,942 2,000 1,939 1,978 10,700
2022/07/19 1,900 1,920 1,895 1,919 800
2022/07/15 1,896 1,898 1,885 1,885 3,600
2022/07/14 1,884 1,890 1,884 1,890 1,900
2022/07/13 1,870 1,887 1,860 1,865 4,000
2022/07/12 1,857 1,860 1,857 1,860 1,500
2022/07/11 1,884 1,887 1,863 1,865 2,400
2022/07/08 1,855 1,863 1,843 1,863 3,600
2022/07/07 1,845 1,860 1,840 1,841 1,000
2022/07/06 1,850 1,850 1,845 1,845 600
2022/07/05 1,854 1,855 1,839 1,843 2,800
2022/07/04 1,874 1,874 1,850 1,856 1,300
2022/07/01 1,890 1,890 1,810 1,850 13,200
2022/06/30 1,919 1,919 1,881 1,882 1,600
2022/06/29 1,882 1,902 1,882 1,901 3,800
2022/06/28 1,867 1,875 1,867 1,875 1,200
2022/06/27 1,865 1,879 1,864 1,867 1,700
2022/06/24 1,855 1,870 1,855 1,861 2,000
2022/06/23 1,864 1,867 1,852 1,856 5,900
2022/06/22 1,873 1,893 1,865 1,873 1,800
2022/06/21 1,872 1,887 1,860 1,864 17,800
2022/06/20 1,883 1,907 1,866 1,872 2,900
2022/06/17 1,918 1,950 1,854 1,872 10,500
2022/06/16 1,921 1,950 1,921 1,950 1,000
2022/06/15 1,926 1,926 1,916 1,916 1,200
2022/06/14 1,939 1,947 1,922 1,926 3,000
2022/06/13 1,948 1,966 1,938 1,966 2,300
2022/06/10 1,971 1,971 1,952 1,953 3,900
2022/06/09 1,951 1,954 1,951 1,954 1,600
2022/06/08 1,948 1,954 1,948 1,954 1,000
2022/06/07 1,955 1,968 1,946 1,958 3,300
2022/06/06 1,944 1,954 1,944 1,949 2,400
2022/06/03 1,979 1,983 1,956 1,966 700
2022/06/02 1,983 1,983 1,983 1,983 900
2022/06/01 1,986 1,989 1,956 1,982 3,200
2022/05/31 1,986 2,000 1,985 1,996 1,300
2022/05/30 1,993 2,000 1,969 1,980 2,000
2022/05/27 2,027 2,027 2,010 2,023 1,400
2022/05/26 2,009 2,014 2,009 2,014 1,300
2022/05/25 1,984 1,992 1,982 1,982 500
2022/05/24 2,010 2,010 1,981 2,000 900
2022/05/23 1,995 2,079 1,992 2,024 12,300
2022/05/20 1,946 1,964 1,941 1,964 1,300
2022/05/19 1,933 1,936 1,931 1,936 500
2022/05/18 1,960 1,960 1,941 1,959 1,900
2022/05/17 1,965 1,965 1,920 1,957 1,300
2022/05/16 1,980 1,980 1,915 1,943 33,700
2022/05/13 1,840 1,840 1,811 1,820 4,200
2022/05/12 1,852 1,853 1,840 1,840 1,600
2022/05/11 1,874 1,874 1,850 1,853 1,600
2022/05/10 1,882 1,882 1,868 1,874 5,400
2022/05/09 1,907 1,914 1,900 1,910 4,300
2022/05/06 1,960 1,960 1,930 1,940 2,000
2022/05/02 1,896 1,960 1,896 1,960 2,100
2022/04/28 1,905 1,936 1,883 1,936 5,300
2022/04/27 1,956 1,956 1,945 1,945 1,400
2022/04/26 1,967 1,980 1,960 1,960 1,600
2022/04/25 1,998 1,998 1,985 1,985 2,700
2022/04/22 1,989 1,999 1,980 1,999 2,600
2022/04/21 1,996 2,003 1,981 1,994 13,400
2022/04/20 1,972 1,972 1,972 1,972 500
2022/04/19 1,968 1,999 1,968 1,969 300
2022/04/14 1,970 1,970 1,963 1,963 400
2022/04/13 1,953 1,960 1,953 1,960 200
2022/04/12 1,989 1,989 1,956 1,975 500
2022/04/11 1,980 1,985 1,970 1,985 600
2022/04/08 1,974 1,982 1,974 1,980 600
2022/04/07 1,996 1,999 1,970 1,970 900
2022/04/06 2,002 2,002 1,996 1,996 800
2022/04/05 2,016 2,020 2,016 2,020 200
2022/04/04 2,011 2,020 2,011 2,020 300
2022/04/01 2,011 2,011 2,011 2,011 100
2022/03/31 2,044 2,044 2,030 2,030 300
2022/03/30 2,039 2,042 2,004 2,042 500
2022/03/29 2,011 2,059 2,011 2,059 2,400
2022/03/28 2,031 2,044 2,023 2,023 600
2022/03/25 2,029 2,048 2,017 2,038 3,600
2022/03/24 2,037 2,041 2,021 2,040 1,500
2022/03/23 2,044 2,044 2,010 2,037 2,400
2022/03/22 2,042 2,042 2,020 2,030 2,300
2022/03/18 2,010 2,010 2,006 2,010 600
2022/03/17 2,001 2,015 2,001 2,005 1,500
2022/03/16 1,981 1,999 1,955 1,999 1,700
2022/03/15 1,965 1,980 1,965 1,980 2,200
2022/03/14 1,981 1,988 1,956 1,959 3,300
2022/03/11 2,034 2,034 1,968 1,976 900
2022/03/10 1,965 2,010 1,965 1,996 1,400
2022/03/09 1,981 1,999 1,961 1,961 3,500
2022/03/08 2,018 2,018 1,980 1,981 1,000
2022/03/07 2,027 2,027 1,988 2,010 2,500
2022/03/04 2,014 2,039 2,005 2,006 4,000
2022/03/03 2,029 2,043 2,012 2,020 2,600
2022/03/02 2,016 2,020 2,015 2,019 1,200
2022/03/01 2,045 2,045 2,021 2,030 1,100
2022/02/28 2,035 2,046 2,010 2,046 4,100
2022/02/25 2,022 2,041 2,021 2,026 1,800
2022/02/24 2,047 2,047 2,025 2,025 3,800
2022/02/22 2,032 2,048 2,031 2,036 3,500
2022/02/21 2,044 2,054 2,021 2,054 2,500
2022/02/18 2,036 2,058 2,031 2,054 2,600
2022/02/17 2,043 2,080 2,010 2,060 6,700
2022/02/16 2,060 2,060 2,043 2,044 2,700
2022/02/15 2,069 2,081 2,043 2,045 5,000
2022/02/14 2,076 2,086 2,066 2,068 1,800
2022/02/10 2,137 2,137 2,079 2,079 800
2022/02/09 2,104 2,104 2,099 2,099 1,500
2022/02/08 2,076 2,090 2,067 2,068 1,500
2022/02/07 2,091 2,118 2,080 2,080 2,700
2022/02/04 2,098 2,100 2,083 2,090 3,000
2022/02/03 2,063 2,107 2,063 2,074 3,400
2022/02/02 2,058 2,084 2,058 2,077 1,900
2022/02/01 2,060 2,097 2,060 2,070 1,900
2022/01/31 2,010 2,056 2,001 2,056 3,200
2022/01/28 2,018 2,026 2,001 2,010 1,900
2022/01/27 2,052 2,052 2,017 2,018 2,300
2022/01/26 2,070 2,070 2,041 2,050 800
2022/01/25 2,059 2,061 2,025 2,041 3,700
2022/01/24 2,073 2,085 2,043 2,082 3,700
2022/01/21 2,027 2,060 2,022 2,040 7,000
2022/01/20 2,053 2,119 2,016 2,040 5,300
2022/01/19 2,149 2,149 2,050 2,067 6,300
2022/01/18 2,140 2,158 2,125 2,149 3,000
2022/01/17 2,182 2,182 2,106 2,134 3,000
2022/01/14 2,204 2,204 2,150 2,182 3,400
2022/01/13 2,217 2,218 2,186 2,204 2,400
2022/01/12 2,214 2,215 2,178 2,181 4,900
2022/01/11 2,283 2,310 2,186 2,188 13,200
2022/01/07 2,156 2,247 2,133 2,247 17,800
2022/01/06 2,088 2,159 2,088 2,125 8,200
2022/01/05 2,082 2,104 2,082 2,088 2,300
2022/01/04 2,098 2,116 2,073 2,100 2,600

このページの先頭へ