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

旭ダイヤモンド工業(6140)の株価時系列情報

旭ダイヤモンド工業(6140)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
2007/12/28 793 817 792 807 207,000
2007/12/27 821 839 821 833 198,000
2007/12/26 822 832 812 831 188,000
2007/12/25 814 820 804 812 206,000
2007/12/21 786 815 786 813 205,000
2007/12/20 814 820 806 806 144,000
2007/12/19 815 822 815 817 140,000
2007/12/18 813 816 799 812 176,000
2007/12/17 839 840 814 816 195,000
2007/12/14 825 850 825 839 275,000
2007/12/13 845 845 824 825 236,000
2007/12/12 840 846 830 845 135,000
2007/12/11 828 844 828 843 199,000
2007/12/10 829 830 821 828 101,000
2007/12/07 838 838 810 829 279,000
2007/12/06 815 828 814 828 141,000
2007/12/05 805 815 801 814 150,000
2007/12/04 835 835 801 803 275,000
2007/12/03 828 830 815 819 145,000
2007/11/30 810 828 808 828 329,000
2007/11/29 785 810 785 805 183,000
2007/11/28 785 793 777 784 204,000
2007/11/27 785 790 763 784 250,000
2007/11/26 775 795 764 785 176,000
2007/11/22 762 783 752 775 244,000
2007/11/21 758 778 758 762 294,000
2007/11/20 750 767 730 764 335,000
2007/11/19 786 787 763 767 163,000
2007/11/16 797 797 777 785 183,000
2007/11/15 795 807 785 797 162,000
2007/11/14 784 797 780 791 192,000
2007/11/13 760 786 757 776 245,000
2007/11/12 780 780 755 760 223,000
2007/11/09 783 790 778 780 189,000
2007/11/08 772 783 770 781 191,000
2007/11/07 814 814 789 791 182,000
2007/11/06 800 812 798 802 158,000
2007/11/05 802 812 795 799 262,000
2007/11/02 799 816 799 812 135,000
2007/11/01 822 832 817 820 197,000
2007/10/31 793 815 792 812 177,000
2007/10/30 784 796 781 792 269,000
2007/10/29 781 795 781 785 146,000
2007/10/26 775 784 767 781 136,000
2007/10/25 778 779 763 771 129,000
2007/10/24 784 786 771 776 165,000
2007/10/23 773 788 766 783 139,000
2007/10/22 759 793 759 782 239,000
2007/10/19 804 809 798 799 185,000
2007/10/18 795 816 792 814 146,000
2007/10/17 809 809 780 801 171,000
2007/10/16 820 822 812 812 188,000
2007/10/15 830 832 825 829 66,000
2007/10/12 826 832 826 826 122,000
2007/10/11 816 832 816 832 135,000
2007/10/10 814 828 814 826 143,000
2007/10/09 812 833 812 824 260,000
2007/10/05 817 817 800 813 186,000
2007/10/04 832 832 810 817 204,000
2007/10/03 827 833 826 832 113,000
2007/10/02 826 837 826 831 150,000
2007/10/01 830 845 825 830 171,000
2007/09/28 816 827 810 817 294,000
2007/09/27 799 802 794 802 146,000
2007/09/26 785 791 780 790 276,000
2007/09/25 791 805 789 803 175,000
2007/09/21 806 806 786 797 199,000
2007/09/20 810 815 790 798 128,000
2007/09/19 794 802 786 800 258,000
2007/09/18 806 806 784 784 185,000
2007/09/14 796 810 796 806 210,000
2007/09/13 803 805 796 796 197,000
2007/09/12 804 806 790 794 143,000
2007/09/11 795 805 789 794 176,000
2007/09/10 800 806 794 800 181,000
2007/09/07 819 822 803 811 167,000
2007/09/06 796 815 796 811 198,000
2007/09/05 821 827 807 809 139,000
2007/09/04 820 830 811 820 160,000
2007/09/03 818 823 810 819 104,000
2007/08/31 799 817 798 817 169,000
2007/08/30 804 813 797 802 108,000
2007/08/29 802 802 791 794 169,000
2007/08/28 798 806 796 802 84,000
2007/08/27 817 819 806 808 96,000
2007/08/24 818 818 805 809 110,000
2007/08/23 804 814 796 807 258,000
2007/08/22 812 821 796 799 218,000
2007/08/21 815 815 793 805 161,000
2007/08/20 800 804 788 796 209,000
2007/08/17 821 828 750 758 553,000
2007/08/16 827 833 810 827 262,000
2007/08/15 854 854 836 837 277,000
2007/08/14 862 868 844 856 260,000
2007/08/13 883 883 862 866 283,000
2007/08/10 890 909 869 893 441,000
2007/08/09 860 910 860 898 786,000
2007/08/08 853 862 849 856 260,000
2007/08/07 871 873 846 853 478,000
2007/08/06 859 870 853 869 190,000
2007/08/03 862 869 853 859 198,000
2007/08/02 863 868 850 865 324,000
2007/08/01 870 876 860 862 193,000
2007/07/31 861 879 861 872 132,000
2007/07/30 847 870 846 867 217,000
2007/07/27 865 874 855 860 193,000
2007/07/26 883 901 880 886 321,000
2007/07/25 887 887 865 883 159,000
2007/07/24 885 898 877 895 264,000
2007/07/23 890 899 887 894 201,000
2007/07/20 903 903 894 900 232,000
2007/07/19 900 902 890 902 300,000
2007/07/18 895 897 880 882 116,000
2007/07/17 902 906 890 894 138,000
2007/07/13 906 909 895 900 218,000
2007/07/12 907 914 900 903 215,000
2007/07/11 909 909 900 905 155,000
2007/07/10 917 917 908 914 118,000
2007/07/09 918 924 911 916 209,000
2007/07/06 920 922 905 910 421,000
2007/07/05 930 934 923 925 189,000
2007/07/04 930 932 923 929 186,000
2007/07/03 933 933 915 925 163,000
2007/07/02 923 934 923 933 367,000
2007/06/29 907 919 905 916 292,000
2007/06/28 887 898 885 897 218,000
2007/06/27 900 901 877 885 888,000
2007/06/26 914 915 901 903 421,000
2007/06/25 903 922 903 910 383,000
2007/06/22 900 911 899 910 480,000
2007/06/21 876 898 872 897 433,000
2007/06/20 878 881 873 876 250,000
2007/06/19 879 880 874 877 163,000
2007/06/18 882 882 876 879 315,000
2007/06/15 860 872 854 867 662,000
2007/06/14 858 858 845 850 634,000
2007/06/13 873 874 851 858 363,000
2007/06/12 869 879 863 873 355,000
2007/06/11 870 876 856 862 579,000
2007/06/08 860 864 848 854 374,000
2007/06/07 869 883 866 877 329,000
2007/06/06 865 873 857 870 261,000
2007/06/05 853 863 850 862 290,000
2007/06/04 869 870 858 861 266,000
2007/06/01 860 865 859 863 238,000
2007/05/31 856 858 852 857 285,000
2007/05/30 843 851 838 851 411,000
2007/05/29 848 850 830 834 604,000
2007/05/28 840 852 836 840 458,000
2007/05/25 860 860 835 840 493,000
2007/05/24 867 867 848 860 548,000
2007/05/23 864 884 863 867 631,000
2007/05/22 845 860 840 859 339,000
2007/05/21 848 848 837 844 331,000
2007/05/18 847 855 828 839 414,000
2007/05/17 841 848 838 840 360,000
2007/05/16 834 834 818 821 411,000
2007/05/15 851 851 832 833 322,000
2007/05/14 858 861 847 850 344,000
2007/05/11 850 850 832 838 240,000
2007/05/10 846 856 842 850 217,000
2007/05/09 850 857 844 846 273,000
2007/05/08 855 859 855 857 103,000
2007/05/07 850 856 847 855 192,000
2007/05/02 852 853 835 849 245,000
2007/05/01 842 854 841 851 186,000
2007/04/27 828 846 828 841 218,000
2007/04/26 839 840 826 838 166,000
2007/04/25 827 831 823 829 188,000
2007/04/24 837 838 826 836 172,000
2007/04/23 829 844 825 836 192,000
2007/04/20 838 844 831 839 205,000
2007/04/19 844 845 831 838 267,000
2007/04/18 835 845 830 843 165,000
2007/04/17 846 852 826 826 365,000
2007/04/16 843 852 840 845 182,000
2007/04/13 843 848 833 834 183,000
2007/04/12 850 850 843 843 159,000
2007/04/11 856 856 844 846 294,000
2007/04/10 852 860 851 858 250,000
2007/04/09 850 859 848 859 228,000
2007/04/06 841 858 836 846 159,000
2007/04/05 848 855 843 849 334,000
2007/04/04 845 848 841 847 224,000
2007/04/03 833 846 828 835 275,000
2007/04/02 862 863 830 833 302,000
2007/03/30 862 863 853 862 243,000
2007/03/29 844 859 838 859 178,000
2007/03/28 848 850 842 846 122,000
2007/03/27 850 854 837 848 155,000
2007/03/26 854 854 844 852 273,000
2007/03/23 847 847 830 844 246,000
2007/03/22 843 846 839 843 227,000
2007/03/20 833 837 827 833 200,000
2007/03/19 818 826 817 823 243,000
2007/03/16 834 834 816 817 239,000
2007/03/15 825 831 816 825 293,000
2007/03/14 822 829 813 815 310,000
2007/03/13 857 857 841 842 265,000
2007/03/12 860 860 842 850 262,000
2007/03/09 823 831 820 830 269,000
2007/03/08 806 824 806 823 254,000
2007/03/07 820 826 805 806 384,000
2007/03/06 795 820 795 818 281,000
2007/03/05 820 822 794 795 409,000
2007/03/02 835 835 821 822 327,000
2007/03/01 838 845 827 835 700,000
2007/02/28 816 850 816 845 607,000
2007/02/27 893 895 881 886 331,000
2007/02/26 893 915 893 913 532,000
2007/02/23 880 888 880 888 170,000
2007/02/22 878 888 878 886 175,000
2007/02/21 881 893 880 888 211,000
2007/02/20 877 887 877 887 187,000
2007/02/19 877 883 872 879 248,000
2007/02/16 860 876 856 874 245,000
2007/02/15 853 865 848 862 281,000
2007/02/14 848 850 844 845 158,000
2007/02/13 852 854 841 848 172,000
2007/02/09 836 852 835 850 218,000
2007/02/08 851 851 837 837 139,000
2007/02/07 853 857 841 842 197,000
2007/02/06 842 857 841 848 192,000
2007/02/05 853 853 839 839 274,000
2007/02/02 863 863 852 853 377,000
2007/02/01 870 870 846 856 452,000
2007/01/31 878 878 865 869 283,000
2007/01/30 878 882 874 876 224,000
2007/01/29 875 884 869 879 256,000
2007/01/26 875 875 867 875 287,000
2007/01/25 878 878 865 865 174,000
2007/01/24 875 877 872 875 189,000
2007/01/23 873 880 865 875 194,000
2007/01/22 883 883 870 873 239,000
2007/01/19 876 878 868 871 222,000
2007/01/18 865 877 863 871 263,000
2007/01/17 868 872 848 866 416,000
2007/01/16 868 868 854 862 253,000
2007/01/15 850 868 848 868 452,000
2007/01/12 861 861 845 850 405,000
2007/01/11 853 867 846 851 259,000
2007/01/10 876 877 846 853 326,000
2007/01/09 877 883 864 875 276,000
2007/01/05 909 909 880 883 241,000
2007/01/04 909 909 902 907 99,000

このページの先頭へ