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
2026/06/26 1,458 1,500 1,438 1,496 28,900
2026/06/25 1,472 1,473 1,445 1,470 17,200
2026/06/24 1,447 1,476 1,447 1,465 17,200
2026/06/23 1,504 1,504 1,441 1,447 22,900
2026/06/22 1,494 1,530 1,481 1,490 74,800
2026/06/19 1,475 1,493 1,461 1,472 20,000
2026/06/18 1,485 1,490 1,455 1,465 16,000
2026/06/17 1,453 1,513 1,452 1,483 24,000
2026/06/16 1,476 1,480 1,440 1,452 17,800
2026/06/15 1,464 1,499 1,436 1,483 20,700
2026/06/12 1,418 1,447 1,406 1,435 28,000
2026/06/11 1,401 1,418 1,367 1,408 34,700
2026/06/10 1,422 1,452 1,394 1,431 46,000
2026/06/09 1,489 1,489 1,400 1,427 53,000
2026/06/08 1,470 1,480 1,429 1,465 28,800
2026/06/05 1,503 1,526 1,479 1,479 27,200
2026/06/04 1,505 1,522 1,450 1,503 37,500
2026/06/03 1,558 1,567 1,501 1,505 35,800
2026/06/02 1,634 1,634 1,551 1,571 28,900
2026/06/01 1,671 1,671 1,618 1,627 21,400
2026/05/29 1,689 1,708 1,661 1,680 17,800
2026/05/28 1,650 1,695 1,647 1,695 24,100
2026/05/27 1,634 1,685 1,634 1,660 13,700
2026/05/26 1,560 1,656 1,553 1,640 30,600
2026/05/25 1,581 1,597 1,535 1,597 56,200
2026/05/22 1,548 1,578 1,496 1,541 35,600
2026/05/21 1,583 1,602 1,545 1,553 19,700
2026/05/20 1,592 1,592 1,525 1,543 30,000
2026/05/19 1,600 1,653 1,585 1,592 36,500
2026/05/18 1,730 1,730 1,599 1,609 47,000
2026/05/15 1,740 1,743 1,658 1,727 45,900
2026/05/14 1,781 1,794 1,629 1,728 58,000
2026/05/13 1,889 1,889 1,833 1,842 21,600
2026/05/12 1,878 1,930 1,866 1,889 18,800
2026/05/11 1,892 1,899 1,850 1,863 17,600
2026/05/08 1,904 1,944 1,857 1,892 19,300
2026/05/07 1,875 1,974 1,875 1,933 25,300
2026/05/01 1,826 1,845 1,815 1,836 13,100
2026/04/30 1,872 1,879 1,817 1,850 29,100
2026/04/28 1,828 1,899 1,828 1,899 13,100
2026/04/27 1,847 1,864 1,814 1,841 14,900
2026/04/24 1,846 1,868 1,820 1,847 31,400
2026/04/23 1,780 1,820 1,764 1,815 40,300
2026/04/22 1,797 1,797 1,755 1,770 25,300
2026/04/21 1,824 1,837 1,797 1,798 20,500
2026/04/20 1,797 1,822 1,793 1,811 32,100
2026/04/17 1,811 1,837 1,786 1,798 32,100
2026/04/16 1,860 1,871 1,809 1,819 48,200
2026/04/15 1,901 1,918 1,843 1,858 32,500
2026/04/14 1,934 1,934 1,890 1,899 31,800
2026/04/13 1,935 1,959 1,896 1,910 20,600
2026/04/10 1,920 1,942 1,906 1,920 31,500
2026/04/09 1,946 1,953 1,891 1,920 37,400
2026/04/08 1,895 1,953 1,895 1,943 35,500
2026/04/07 1,889 1,909 1,876 1,890 20,800
2026/04/06 1,912 1,923 1,873 1,897 29,300
2026/04/03 1,928 1,956 1,901 1,912 21,100
2026/03/27 2,010 2,043 1,984 2,026 14,800
2026/03/26 2,032 2,076 2,000 2,030 50,300
2026/03/25 2,040 2,058 2,027 2,052 42,300
2026/03/24 2,030 2,030 1,948 1,987 22,200
2026/03/23 2,026 2,031 1,936 1,950 48,500
2026/03/19 2,070 2,095 2,014 2,030 30,500
2026/03/18 2,059 2,082 2,031 2,082 27,700
2026/03/17 2,049 2,085 2,032 2,046 17,200
2026/03/16 2,010 2,051 1,998 2,021 48,500
2026/03/13 2,045 2,045 1,984 2,017 36,500
2026/03/12 2,060 2,088 2,022 2,048 36,400
2026/03/11 2,116 2,169 2,079 2,079 95,200
2026/03/10 2,058 2,174 2,058 2,099 29,900
2026/03/09 1,981 2,042 1,961 2,023 67,500
2026/03/06 2,170 2,180 2,091 2,142 36,900
2026/03/05 2,241 2,345 2,142 2,195 62,800
2026/03/04 2,210 2,238 2,010 2,091 42,500
2026/03/03 2,349 2,432 2,280 2,299 88,900
2026/03/02 2,273 2,382 2,244 2,347 93,600
2026/02/27 2,244 2,325 2,235 2,323 77,400
2026/02/26 2,229 2,245 2,198 2,245 32,700
2026/02/25 2,178 2,251 2,173 2,214 50,500
2026/02/24 2,093 2,190 2,067 2,176 79,400
2026/02/20 2,050 2,088 2,040 2,083 53,000
2026/02/19 2,006 2,051 2,000 2,050 51,900
2026/02/18 1,981 2,018 1,968 2,000 23,900
2026/02/17 2,013 2,044 1,970 1,990 29,800
2026/02/16 2,040 2,040 1,995 2,013 36,600
2026/02/13 2,074 2,074 2,007 2,040 45,800
2026/02/12 2,058 2,090 2,009 2,079 72,400
2026/02/10 1,935 2,037 1,931 2,008 62,700
2026/02/09 1,950 1,975 1,933 1,956 42,000
2026/02/06 1,876 1,926 1,860 1,910 37,500
2026/02/05 1,913 1,937 1,868 1,876 55,000
2026/02/04 1,862 1,910 1,862 1,906 26,600
2026/02/03 1,833 1,920 1,829 1,887 64,600
2026/02/02 1,845 1,887 1,809 1,816 42,000
2026/01/30 1,886 1,895 1,875 1,876 20,900
2026/01/29 1,913 1,913 1,864 1,897 24,300
2026/01/28 1,930 1,950 1,909 1,919 56,600
2026/01/27 1,940 1,965 1,919 1,957 69,600
2026/01/26 1,928 1,972 1,926 1,941 55,300
2026/01/23 1,979 1,990 1,950 1,968 52,500
2026/01/22 1,920 1,976 1,907 1,971 63,800
2026/01/21 1,890 1,949 1,872 1,913 44,000
2026/01/20 2,000 2,000 1,924 1,930 55,700
2026/01/19 2,051 2,108 2,009 2,016 97,400
2026/01/16 1,950 2,037 1,937 2,035 114,400
2026/01/15 1,908 1,978 1,908 1,950 62,100
2026/01/14 1,841 1,915 1,830 1,915 74,900
2026/01/13 1,895 1,895 1,815 1,836 68,800
2026/01/09 1,786 1,887 1,780 1,860 124,400
2026/01/08 1,744 1,806 1,738 1,780 58,900
2026/01/07 1,680 1,760 1,680 1,745 66,800
2026/01/06 1,668 1,732 1,665 1,720 53,600
2026/01/05 1,623 1,675 1,623 1,670 40,700

このページの先頭へ