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
2017/12/29 1,279 1,288 1,273 1,287 227,500
2017/12/28 1,299 1,300 1,273 1,277 242,100
2017/12/27 1,285 1,312 1,281 1,299 287,300
2017/12/26 1,317 1,317 1,283 1,283 241,900
2017/12/25 1,325 1,325 1,302 1,304 196,400
2017/12/22 1,312 1,329 1,309 1,311 280,500
2017/12/21 1,313 1,327 1,301 1,317 552,100
2017/12/20 1,274 1,318 1,271 1,318 867,600
2017/12/19 1,252 1,282 1,250 1,279 325,200
2017/12/18 1,268 1,273 1,225 1,250 530,500
2017/12/15 1,294 1,312 1,251 1,253 1,241,900
2017/12/14 1,218 1,294 1,216 1,286 1,929,700
2017/12/13 1,212 1,218 1,178 1,182 405,200
2017/12/12 1,196 1,213 1,195 1,208 304,900
2017/12/11 1,176 1,196 1,162 1,194 354,200
2017/12/08 1,143 1,175 1,139 1,173 544,800
2017/12/07 1,146 1,167 1,137 1,157 380,400
2017/12/06 1,184 1,184 1,144 1,146 476,000
2017/12/05 1,201 1,207 1,181 1,184 320,100
2017/12/04 1,230 1,239 1,215 1,218 228,600
2017/12/01 1,228 1,244 1,215 1,225 434,700
2017/11/30 1,203 1,212 1,188 1,211 511,300
2017/11/29 1,208 1,213 1,173 1,187 496,900
2017/11/28 1,230 1,231 1,194 1,195 313,800
2017/11/27 1,255 1,255 1,224 1,228 248,600
2017/11/24 1,252 1,252 1,228 1,243 286,200
2017/11/22 1,249 1,257 1,236 1,255 572,600
2017/11/21 1,221 1,233 1,203 1,229 624,500
2017/11/20 1,178 1,201 1,161 1,191 802,600
2017/11/17 1,190 1,197 1,153 1,163 760,300
2017/11/16 1,136 1,197 1,135 1,179 642,300
2017/11/15 1,160 1,175 1,149 1,151 457,600
2017/11/14 1,177 1,187 1,169 1,171 306,000
2017/11/13 1,207 1,208 1,180 1,186 298,300
2017/11/10 1,181 1,207 1,176 1,202 306,300
2017/11/09 1,250 1,250 1,187 1,199 671,800
2017/11/08 1,219 1,254 1,214 1,243 803,800
2017/11/07 1,222 1,235 1,210 1,224 903,600
2017/11/06 1,185 1,259 1,185 1,247 2,288,300
2017/11/02 1,100 1,103 1,077 1,095 367,700
2017/11/01 1,098 1,100 1,078 1,087 473,400
2017/10/31 1,052 1,099 1,050 1,098 541,200
2017/10/30 1,056 1,058 1,047 1,054 403,700
2017/10/27 1,059 1,060 1,038 1,059 420,000
2017/10/26 1,050 1,066 1,049 1,061 300,800
2017/10/25 1,057 1,061 1,047 1,049 242,700
2017/10/24 1,050 1,053 1,035 1,049 180,200
2017/10/23 1,045 1,051 1,034 1,048 265,600
2017/10/20 1,036 1,036 1,028 1,032 233,700
2017/10/19 1,032 1,044 1,032 1,038 285,500
2017/10/18 1,051 1,058 1,029 1,031 381,000
2017/10/17 1,058 1,062 1,048 1,057 237,700
2017/10/16 1,045 1,052 1,041 1,050 177,900
2017/10/13 1,038 1,047 1,036 1,043 212,000
2017/10/12 1,053 1,057 1,042 1,047 268,900
2017/10/11 1,070 1,070 1,050 1,057 271,700
2017/10/10 1,072 1,078 1,067 1,078 237,800
2017/10/06 1,076 1,084 1,063 1,070 268,400
2017/10/05 1,089 1,093 1,078 1,080 332,600
2017/10/04 1,082 1,091 1,080 1,084 192,500
2017/10/03 1,086 1,091 1,068 1,082 200,000
2017/10/02 1,083 1,086 1,068 1,072 193,500
2017/09/29 1,066 1,085 1,058 1,082 488,900
2017/09/28 1,057 1,067 1,024 1,066 718,400
2017/09/27 1,061 1,073 1,047 1,054 469,600
2017/09/26 1,093 1,095 1,071 1,077 366,300
2017/09/25 1,109 1,119 1,097 1,099 345,900
2017/09/22 1,093 1,108 1,072 1,098 505,400
2017/09/21 1,124 1,125 1,086 1,089 620,800
2017/09/20 1,105 1,110 1,063 1,107 1,216,700
2017/09/19 1,129 1,148 1,093 1,132 2,521,100
2017/09/15 980 1,000 980 999 436,500
2017/09/14 983 990 972 977 142,300
2017/09/13 985 992 980 982 199,100
2017/09/12 984 988 975 978 308,800
2017/09/11 951 978 949 963 430,000
2017/09/08 956 956 936 938 308,200
2017/09/07 953 965 947 951 369,300
2017/09/06 936 963 931 961 346,900
2017/09/05 961 965 950 954 332,700
2017/09/04 967 968 957 960 344,800
2017/09/01 967 976 957 973 454,000
2017/08/31 951 968 937 965 701,300
2017/08/30 949 956 946 946 283,200
2017/08/29 955 955 941 946 371,400
2017/08/28 976 987 953 959 471,600
2017/08/25 990 997 970 972 396,800
2017/08/24 993 999 978 981 401,300
2017/08/23 995 1,003 981 990 747,900
2017/08/22 991 1,009 989 992 685,900
2017/08/21 970 993 959 991 724,100
2017/08/18 945 971 945 961 518,800
2017/08/17 944 978 943 955 830,600
2017/08/16 916 933 914 928 402,900
2017/08/15 902 919 902 916 273,800
2017/08/14 893 919 893 905 587,500
2017/08/10 887 910 881 904 600,700
2017/08/09 908 908 887 889 532,000
2017/08/08 935 935 914 923 500,800
2017/08/07 932 964 926 937 2,538,300
2017/08/04 844 854 840 847 407,100
2017/08/03 833 839 829 837 175,900
2017/08/02 826 837 824 833 128,000
2017/08/01 834 837 820 823 232,400
2017/07/31 848 850 835 835 145,600
2017/07/28 858 861 845 849 247,800
2017/07/27 853 866 849 857 333,700
2017/07/26 859 862 848 851 200,700
2017/07/25 859 862 857 858 97,700
2017/07/24 850 864 846 863 181,100
2017/07/21 852 856 843 850 329,000
2017/07/20 856 856 849 853 144,000
2017/07/19 858 858 839 846 342,300
2017/07/18 874 874 859 862 196,600
2017/07/14 881 884 876 877 169,400
2017/07/13 874 891 874 880 370,000
2017/07/12 891 891 870 877 675,800
2017/07/11 865 894 863 893 1,074,700
2017/07/10 874 879 856 856 399,700
2017/07/07 852 877 851 866 558,800
2017/07/06 845 854 839 853 337,400
2017/07/05 840 849 837 845 314,200
2017/07/04 831 849 830 842 523,600
2017/07/03 829 831 824 824 207,400
2017/06/30 824 829 823 825 233,800
2017/06/29 823 836 821 834 407,700
2017/06/28 830 830 823 823 318,900
2017/06/27 820 830 817 826 395,500
2017/06/26 819 819 813 819 203,000
2017/06/23 817 820 811 813 211,800
2017/06/22 816 821 814 817 208,700
2017/06/21 821 824 816 818 226,800
2017/06/20 823 834 823 823 343,600
2017/06/19 811 823 811 821 317,000
2017/06/16 802 810 800 810 556,100
2017/06/15 799 801 793 797 334,300
2017/06/14 803 804 795 795 334,700
2017/06/13 807 807 796 799 351,800
2017/06/12 805 807 801 802 250,700
2017/06/09 798 805 794 799 293,300
2017/06/08 803 805 796 796 241,500
2017/06/07 793 802 793 800 259,700
2017/06/06 811 812 790 792 552,700
2017/06/05 825 825 816 818 289,200
2017/06/02 820 832 820 827 286,300
2017/06/01 807 818 807 816 294,100
2017/05/31 829 829 808 811 472,200
2017/05/30 825 826 818 825 214,500
2017/05/29 830 835 825 826 284,100
2017/05/26 838 839 826 827 375,700
2017/05/25 835 840 827 838 338,400
2017/05/24 842 849 834 837 252,800
2017/05/23 821 841 821 837 378,600
2017/05/22 820 824 813 822 419,800
2017/05/19 798 814 798 812 618,500
2017/05/18 788 795 784 795 727,100
2017/05/17 800 800 777 791 2,511,000
2017/05/16 885 897 884 890 419,600
2017/05/15 892 896 880 881 261,300
2017/05/12 894 898 886 898 318,900
2017/05/11 894 898 892 896 297,600
2017/05/10 895 899 893 896 263,300
2017/05/09 890 895 885 895 440,300
2017/05/08 881 892 881 885 401,700
2017/05/02 859 869 856 867 304,300
2017/05/01 858 859 852 859 126,800
2017/04/28 858 865 852 855 159,200
2017/04/27 852 860 850 859 232,000
2017/04/26 848 851 843 851 234,900
2017/04/25 818 839 818 837 255,600
2017/04/24 831 834 824 829 225,100
2017/04/21 819 821 812 821 206,100
2017/04/20 809 816 807 811 200,600
2017/04/19 797 813 796 810 310,200
2017/04/18 797 805 796 801 195,000
2017/04/17 789 789 778 786 194,100
2017/04/14 790 791 783 786 235,800
2017/04/13 790 796 786 794 255,100
2017/04/12 806 806 796 799 387,100
2017/04/11 810 812 806 810 242,800
2017/04/10 804 814 798 812 268,400
2017/04/07 800 805 794 798 242,700
2017/04/06 816 816 796 799 379,000
2017/04/05 812 824 810 816 251,700
2017/04/04 815 819 806 814 327,300
2017/04/03 817 823 813 819 299,200
2017/03/31 840 844 816 816 423,200
2017/03/30 850 856 838 839 377,800
2017/03/29 845 850 840 845 280,300
2017/03/28 840 849 838 849 239,800
2017/03/27 854 854 833 835 394,400
2017/03/24 856 865 845 860 267,800
2017/03/23 860 860 844 854 366,000
2017/03/22 873 874 863 865 274,600
2017/03/21 893 897 884 888 257,600
2017/03/17 892 902 892 898 247,600
2017/03/16 891 900 887 896 242,200
2017/03/15 900 903 897 899 238,800
2017/03/14 904 911 897 905 206,900
2017/03/13 906 907 900 905 276,500
2017/03/10 908 913 904 911 282,200
2017/03/09 916 918 907 908 274,400
2017/03/08 916 924 909 917 242,800
2017/03/07 922 925 920 922 143,100
2017/03/06 915 927 915 920 151,200
2017/03/03 925 926 918 922 207,600
2017/03/02 935 940 925 931 351,900
2017/03/01 916 929 911 927 178,800
2017/02/28 915 929 915 919 284,600
2017/02/27 921 921 900 915 318,900
2017/02/24 925 934 922 929 188,500
2017/02/23 936 936 916 929 370,900
2017/02/22 942 947 928 933 491,700
2017/02/21 928 944 919 941 388,900
2017/02/20 916 929 910 928 290,600
2017/02/17 925 925 915 924 194,000
2017/02/16 925 930 920 925 377,100
2017/02/15 925 926 917 925 367,300
2017/02/14 932 934 910 914 610,600
2017/02/13 893 935 892 917 1,575,000
2017/02/10 862 868 854 867 324,900
2017/02/09 852 867 850 857 315,700
2017/02/08 840 858 839 857 246,900
2017/02/07 839 845 836 840 131,800
2017/02/06 849 850 835 843 222,500
2017/02/03 840 850 832 838 252,700
2017/02/02 856 859 840 841 258,900
2017/02/01 841 853 841 851 200,600
2017/01/31 849 853 843 846 272,400
2017/01/30 870 871 859 863 282,300
2017/01/27 875 878 867 875 211,100
2017/01/26 879 879 862 866 330,500
2017/01/25 860 874 856 872 368,600
2017/01/24 860 860 843 848 414,000
2017/01/23 862 863 852 855 241,400
2017/01/20 853 862 850 857 287,000
2017/01/19 853 864 852 859 275,600
2017/01/18 830 848 826 844 355,700
2017/01/17 840 847 831 836 319,000
2017/01/16 862 866 842 844 354,700
2017/01/13 861 871 860 862 299,600
2017/01/12 875 880 864 871 310,800
2017/01/11 875 880 870 880 342,500
2017/01/10 871 873 862 869 346,000
2017/01/06 869 872 866 870 308,900
2017/01/05 876 878 867 875 439,600
2017/01/04 859 877 858 874 445,800

このページの先頭へ