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
2013/12/30 1,080 1,084 1,061 1,081 238,100
2013/12/27 1,050 1,068 1,044 1,067 253,400
2013/12/26 1,031 1,047 1,021 1,044 176,600
2013/12/25 1,016 1,036 1,014 1,025 285,100
2013/12/24 1,031 1,039 1,015 1,020 396,400
2013/12/20 1,042 1,042 1,031 1,041 200,400
2013/12/19 1,043 1,048 1,032 1,043 254,100
2013/12/18 1,021 1,038 1,019 1,037 269,400
2013/12/17 1,031 1,032 1,010 1,029 186,100
2013/12/16 1,035 1,036 1,015 1,022 268,900
2013/12/13 1,050 1,059 1,020 1,035 450,200
2013/12/12 1,031 1,036 1,021 1,028 299,200
2013/12/11 1,035 1,055 1,031 1,050 508,600
2013/12/10 1,031 1,036 1,016 1,032 284,100
2013/12/09 1,020 1,038 1,013 1,034 433,900
2013/12/06 1,007 1,008 997 1,008 253,200
2013/12/05 1,000 1,015 994 999 579,600
2013/12/04 988 1,006 981 1,000 659,900
2013/12/03 992 1,005 986 998 707,400
2013/12/02 939 985 934 982 941,300
2013/11/29 930 945 926 939 616,000
2013/11/28 890 942 890 937 898,100
2013/11/27 903 905 890 890 266,900
2013/11/26 905 923 905 914 442,600
2013/11/25 894 901 892 899 211,400
2013/11/22 893 897 885 889 311,800
2013/11/21 893 899 885 889 213,300
2013/11/20 897 898 886 893 162,800
2013/11/19 897 907 894 896 169,300
2013/11/18 913 915 900 905 256,500
2013/11/15 919 926 912 916 223,500
2013/11/14 893 911 893 905 261,000
2013/11/13 884 893 881 890 130,700
2013/11/12 880 892 876 892 264,100
2013/11/11 883 885 866 875 169,400
2013/11/08 860 881 855 876 410,400
2013/11/07 868 875 857 866 313,400
2013/11/06 884 885 857 868 537,700
2013/11/05 919 927 884 888 550,700
2013/11/01 966 970 935 944 268,200
2013/10/31 968 979 951 951 169,300
2013/10/30 977 981 962 964 327,200
2013/10/29 966 982 959 974 388,600
2013/10/28 960 973 953 973 202,700
2013/10/25 980 980 948 949 283,100
2013/10/24 961 980 961 979 139,600
2013/10/23 980 987 964 964 169,100
2013/10/22 981 992 976 979 191,600
2013/10/21 981 985 976 984 100,400
2013/10/18 981 992 971 972 186,600
2013/10/17 991 1,005 979 988 317,000
2013/10/16 978 986 967 983 278,200
2013/10/15 996 996 971 973 165,300
2013/10/11 984 995 980 995 265,100
2013/10/10 980 981 963 972 114,500
2013/10/09 942 978 942 978 236,200
2013/10/08 927 954 927 943 246,700
2013/10/07 944 954 923 925 166,700
2013/10/04 943 962 941 946 358,800
2013/10/03 957 969 949 949 140,100
2013/10/02 972 980 957 958 126,800
2013/10/01 974 990 968 973 116,400
2013/09/30 976 989 973 973 105,000
2013/09/27 999 1,010 990 995 232,700
2013/09/26 980 998 970 998 187,000
2013/09/25 1,000 1,010 986 995 211,400
2013/09/24 980 997 980 996 159,600
2013/09/20 989 989 973 986 248,300
2013/09/19 982 987 968 984 286,300
2013/09/18 1,005 1,014 980 984 322,600
2013/09/17 968 1,008 968 991 533,900
2013/09/13 946 956 940 950 407,000
2013/09/12 963 975 948 955 215,100
2013/09/11 969 979 963 968 234,900
2013/09/10 940 959 940 957 258,400
2013/09/09 945 945 929 939 183,700
2013/09/06 933 937 921 924 154,700
2013/09/05 942 942 922 932 211,600
2013/09/04 936 952 927 944 205,600
2013/09/03 930 939 930 936 106,400
2013/09/02 925 929 919 920 64,800
2013/08/30 932 939 924 924 151,200
2013/08/29 929 944 926 930 65,500
2013/08/28 922 938 922 930 121,100
2013/08/27 963 966 942 946 212,400
2013/08/26 967 980 957 975 248,400
2013/08/23 951 964 946 955 169,700
2013/08/22 942 952 934 947 144,500
2013/08/21 945 957 936 950 120,300
2013/08/20 951 958 940 940 188,800
2013/08/19 952 964 944 963 218,900
2013/08/16 971 978 956 956 206,600
2013/08/15 985 1,005 976 986 248,400
2013/08/14 986 991 969 987 131,600
2013/08/13 977 989 969 985 145,700
2013/08/12 963 977 953 964 163,300
2013/08/09 974 981 965 976 132,400
2013/08/08 966 986 960 964 128,500
2013/08/07 986 988 973 973 128,700
2013/08/06 998 1,001 988 998 158,000
2013/08/05 998 1,008 995 998 213,200
2013/08/02 1,014 1,014 993 1,004 260,300
2013/08/01 1,012 1,016 999 1,015 152,400
2013/07/31 994 1,020 983 1,013 337,100
2013/07/30 943 1,005 940 1,004 381,200
2013/07/29 978 978 923 942 375,400
2013/07/26 1,010 1,022 990 1,004 305,900
2013/07/25 1,029 1,032 1,003 1,006 165,700
2013/07/24 1,035 1,035 1,013 1,023 223,900
2013/07/23 1,029 1,055 1,024 1,041 395,000
2013/07/22 1,024 1,029 1,006 1,026 302,700
2013/07/19 1,022 1,024 987 1,014 304,700
2013/07/18 1,002 1,023 1,001 1,010 252,000
2013/07/17 993 1,008 990 1,001 175,800
2013/07/16 1,005 1,023 1,000 1,001 250,600
2013/07/12 980 1,002 978 996 236,400
2013/07/11 960 985 959 982 198,600
2013/07/10 963 970 954 963 167,300
2013/07/09 938 968 937 964 251,600
2013/07/08 943 952 934 934 153,600
2013/07/05 949 952 935 940 213,200
2013/07/04 930 939 926 936 160,100
2013/07/03 949 949 931 937 160,500
2013/07/02 940 943 933 943 269,000
2013/07/01 938 941 920 940 264,300
2013/06/28 925 945 917 939 244,300
2013/06/27 912 915 895 915 189,100
2013/06/26 911 919 881 885 127,200
2013/06/25 903 910 880 896 216,900
2013/06/24 928 935 908 908 119,100
2013/06/21 920 928 903 923 580,200
2013/06/20 940 949 923 940 250,500
2013/06/19 960 979 940 951 288,300
2013/06/18 955 982 932 936 275,800
2013/06/17 926 959 921 958 204,000
2013/06/14 944 952 923 924 371,600
2013/06/13 957 962 908 917 260,900
2013/06/12 920 963 920 956 214,200
2013/06/11 959 975 937 946 291,000
2013/06/10 920 962 920 957 294,500
2013/06/07 888 908 873 893 295,000
2013/06/06 915 922 892 893 318,700
2013/06/05 965 980 940 941 133,300
2013/06/04 949 965 930 964 280,400
2013/06/03 995 997 961 966 279,700
2013/05/31 1,002 1,022 1,001 1,011 354,900
2013/05/30 1,001 1,015 982 984 392,300
2013/05/29 1,030 1,044 1,016 1,030 146,300
2013/05/28 1,001 1,027 1,001 1,018 179,800
2013/05/27 1,041 1,050 1,002 1,002 223,400
2013/05/24 1,098 1,100 1,029 1,066 314,700
2013/05/23 1,132 1,163 1,065 1,068 676,700
2013/05/22 1,154 1,164 1,125 1,132 281,900
2013/05/21 1,126 1,154 1,116 1,137 350,500
2013/05/20 1,079 1,129 1,076 1,119 471,400
2013/05/17 1,053 1,074 1,045 1,070 197,100
2013/05/16 1,074 1,089 1,052 1,075 291,300
2013/05/15 1,107 1,120 1,066 1,071 451,700
2013/05/14 1,110 1,116 1,080 1,110 406,900
2013/05/13 1,060 1,136 1,058 1,117 924,800
2013/05/10 1,051 1,064 1,040 1,062 335,900
2013/05/09 1,021 1,054 1,021 1,039 501,700
2013/05/08 1,019 1,034 1,018 1,020 227,300
2013/05/07 1,019 1,032 1,012 1,017 247,000
2013/05/02 1,002 1,017 999 999 199,600
2013/05/01 1,023 1,025 1,008 1,008 251,000
2013/04/30 1,001 1,025 1,001 1,021 323,700
2013/04/26 1,018 1,019 991 1,001 338,200
2013/04/25 998 1,019 997 1,008 389,800
2013/04/24 975 995 971 995 410,000
2013/04/23 962 975 960 964 266,500
2013/04/22 963 971 960 962 322,200
2013/04/19 940 948 928 946 293,600
2013/04/18 916 933 908 925 310,100
2013/04/17 908 916 900 910 208,300
2013/04/16 888 899 883 893 337,800
2013/04/15 925 925 897 901 261,400
2013/04/12 935 935 919 926 209,300
2013/04/11 928 930 917 928 230,900
2013/04/10 925 929 912 920 332,700
2013/04/09 912 924 909 922 455,600
2013/04/08 888 905 886 899 284,100
2013/04/05 892 910 871 873 347,600
2013/04/04 861 880 851 879 223,300
2013/04/03 860 875 857 874 209,400
2013/04/02 864 864 850 850 356,400
2013/04/01 915 916 888 888 218,800
2013/03/29 919 924 910 915 238,300
2013/03/28 914 917 902 914 269,300
2013/03/27 898 917 898 913 272,900
2013/03/26 910 910 897 900 511,900
2013/03/25 905 915 905 909 207,500
2013/03/22 904 915 903 903 274,000
2013/03/21 901 913 899 909 327,900
2013/03/19 879 897 879 890 302,000
2013/03/18 881 882 872 873 180,500
2013/03/15 876 884 874 881 223,100
2013/03/14 883 884 870 875 169,700
2013/03/13 880 889 877 882 207,900
2013/03/12 893 899 886 886 241,100
2013/03/11 881 897 879 891 420,700
2013/03/08 876 882 870 875 399,400
2013/03/07 889 889 869 873 251,300
2013/03/06 878 889 874 889 271,800
2013/03/05 871 879 866 875 307,100
2013/03/04 867 869 861 865 325,100
2013/03/01 845 861 841 855 375,900
2013/02/28 848 856 841 844 349,500
2013/02/27 859 864 845 847 210,900
2013/02/26 860 868 852 858 225,200
2013/02/25 880 881 865 872 185,100
2013/02/22 868 872 842 865 284,200
2013/02/21 877 881 871 878 198,600
2013/02/20 863 891 862 877 416,900
2013/02/19 848 863 844 857 177,200
2013/02/18 844 856 844 853 190,300
2013/02/15 857 865 824 840 452,100
2013/02/14 846 880 846 871 325,200
2013/02/13 864 869 844 849 247,400
2013/02/12 885 885 864 864 496,400
2013/02/08 875 884 862 864 435,400
2013/02/07 850 873 848 871 447,600
2013/02/06 845 848 840 842 222,100
2013/02/05 830 846 826 834 289,900
2013/02/04 826 838 823 830 211,900
2013/02/01 838 840 819 824 252,800
2013/01/31 837 838 822 835 290,200
2013/01/30 820 835 819 835 213,100
2013/01/29 812 831 812 818 374,000
2013/01/28 850 852 811 812 442,000
2013/01/25 848 850 833 842 245,200
2013/01/24 815 835 810 833 229,100
2013/01/23 828 829 814 815 361,800
2013/01/22 861 861 835 841 382,500
2013/01/21 865 868 846 857 185,600
2013/01/18 852 857 842 856 539,900
2013/01/17 861 868 828 837 683,800
2013/01/16 903 911 874 876 417,600
2013/01/15 913 922 910 916 288,600
2013/01/11 905 913 895 909 372,700
2013/01/10 896 908 889 897 537,600
2013/01/09 853 899 846 896 566,200
2013/01/08 878 879 846 853 409,600
2013/01/07 884 889 870 876 409,600
2013/01/04 864 883 864 876 404,800

このページの先頭へ