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
2018/12/28 594 621 594 610 391,400
2018/12/27 601 605 588 604 484,900
2018/12/26 550 573 550 572 531,300
2018/12/25 552 558 537 540 844,900
2018/12/21 590 596 580 587 625,600
2018/12/20 614 620 596 598 484,800
2018/12/19 620 629 617 620 300,300
2018/12/18 630 631 620 622 340,400
2018/12/17 636 648 634 634 384,800
2018/12/14 648 649 637 638 354,500
2018/12/13 641 651 640 649 362,700
2018/12/12 641 654 640 642 314,700
2018/12/11 650 652 632 641 523,600
2018/12/10 653 655 646 647 391,900
2018/12/07 670 673 659 663 412,200
2018/12/06 678 679 657 667 622,800
2018/12/05 682 683 676 680 551,100
2018/12/04 699 701 690 690 387,100
2018/12/03 702 707 692 703 452,500
2018/11/30 698 704 697 702 253,600
2018/11/29 709 709 696 697 440,900
2018/11/28 710 710 702 703 338,600
2018/11/27 725 732 716 717 225,800
2018/11/26 715 720 704 716 297,200
2018/11/22 715 719 706 711 273,000
2018/11/21 711 718 704 715 310,000
2018/11/20 719 724 715 718 185,900
2018/11/19 719 731 719 726 205,900
2018/11/16 733 733 717 719 305,900
2018/11/15 723 731 721 731 213,400
2018/11/14 733 738 725 726 222,600
2018/11/13 729 735 716 733 375,800
2018/11/12 727 748 724 744 275,700
2018/11/09 740 741 730 732 366,900
2018/11/08 764 768 743 745 390,400
2018/11/07 743 767 734 756 646,600
2018/11/06 745 757 739 745 531,300
2018/11/05 733 746 727 738 624,600
2018/11/02 690 734 678 732 1,221,900
2018/11/01 710 720 707 716 523,100
2018/10/31 690 715 689 713 505,400
2018/10/30 660 683 652 681 881,900
2018/10/29 680 687 664 664 807,200
2018/10/26 696 698 671 677 725,400
2018/10/25 696 696 683 686 917,700
2018/10/24 721 723 706 711 544,400
2018/10/23 746 749 715 719 913,400
2018/10/22 731 747 725 744 749,500
2018/10/19 742 743 727 729 778,400
2018/10/18 753 759 749 750 470,200
2018/10/17 752 758 746 750 433,300
2018/10/16 744 748 741 746 360,600
2018/10/15 751 752 742 744 540,100
2018/10/12 745 753 742 751 495,600
2018/10/11 740 740 727 739 1,075,400
2018/10/10 756 763 751 755 463,200
2018/10/09 760 760 751 752 585,800
2018/10/05 781 781 771 772 677,500
2018/10/04 791 803 784 787 432,200
2018/10/03 801 803 785 785 508,600
2018/10/02 807 820 801 801 338,900
2018/10/01 798 804 793 800 430,300
2018/09/28 807 812 800 801 354,000
2018/09/27 812 820 801 804 386,200
2018/09/26 807 820 806 820 282,800
2018/09/25 813 815 803 815 363,600
2018/09/21 795 812 795 806 434,300
2018/09/20 793 803 789 791 351,900
2018/09/19 793 798 789 791 318,600
2018/09/18 775 785 761 782 364,500
2018/09/14 760 780 759 774 402,300
2018/09/13 759 768 754 757 320,500
2018/09/12 771 772 750 753 497,400
2018/09/11 767 768 757 763 324,800
2018/09/10 763 767 755 758 497,800
2018/09/07 779 779 766 774 348,400
2018/09/06 790 793 779 786 355,200
2018/09/05 802 805 791 795 466,600
2018/09/04 807 810 800 801 193,700
2018/09/03 825 825 799 806 411,200
2018/08/31 810 829 803 822 495,400
2018/08/30 815 826 808 818 389,700
2018/08/29 800 810 799 810 275,600
2018/08/28 798 810 794 798 315,100
2018/08/27 788 794 775 791 366,000
2018/08/24 799 799 773 779 481,800
2018/08/23 785 796 780 794 397,000
2018/08/22 763 783 763 780 323,200
2018/08/21 773 773 761 764 211,000
2018/08/20 768 781 767 776 327,300
2018/08/17 755 773 755 770 262,700
2018/08/16 752 759 745 753 412,300
2018/08/15 768 769 750 755 352,000
2018/08/14 754 769 750 767 372,200
2018/08/13 778 779 752 752 609,400
2018/08/10 782 788 772 781 800,700
2018/08/09 783 798 764 785 1,138,500
2018/08/08 820 821 800 802 835,900
2018/08/07 865 872 826 827 948,100
2018/08/06 850 871 837 865 1,495,700
2018/08/03 798 802 786 787 469,700
2018/08/02 811 817 801 801 388,900
2018/08/01 817 817 806 811 224,200
2018/07/31 810 815 805 811 303,600
2018/07/30 805 816 802 810 316,700
2018/07/27 798 804 793 803 238,400
2018/07/26 790 794 784 793 238,000
2018/07/25 789 795 783 787 342,800
2018/07/24 782 786 779 784 270,600
2018/07/23 780 783 771 779 322,600
2018/07/20 793 797 781 787 321,500
2018/07/19 785 796 781 793 256,100
2018/07/18 790 797 785 785 183,300
2018/07/17 796 797 785 788 233,000
2018/07/13 781 792 777 789 240,800
2018/07/12 778 778 766 774 284,000
2018/07/11 789 789 775 778 293,200
2018/07/10 798 804 789 794 293,200
2018/07/09 775 789 770 789 357,900
2018/07/06 753 765 746 763 454,300
2018/07/05 765 768 745 748 497,400
2018/07/04 770 770 762 764 351,800
2018/07/03 784 785 768 776 360,600
2018/07/02 785 798 779 781 388,000
2018/06/29 785 789 772 783 429,200
2018/06/28 780 794 777 782 365,300
2018/06/27 796 796 776 785 433,200
2018/06/26 782 795 776 793 362,900
2018/06/25 806 812 786 787 631,400
2018/06/22 811 818 798 802 605,100
2018/06/21 820 827 814 815 366,000
2018/06/20 820 830 801 827 675,400
2018/06/19 832 846 821 823 541,700
2018/06/18 859 862 831 836 616,800
2018/06/15 866 870 857 865 338,300
2018/06/14 862 874 857 858 548,900
2018/06/13 884 884 867 872 709,200
2018/06/12 888 888 876 881 599,300
2018/06/11 876 893 872 886 426,300
2018/06/08 886 889 873 878 381,900
2018/06/07 875 887 875 884 499,800
2018/06/06 870 884 866 869 478,700
2018/06/05 890 892 861 862 644,400
2018/06/04 867 889 867 887 588,400
2018/06/01 865 867 846 859 768,400
2018/05/31 873 873 863 870 361,000
2018/05/30 868 874 858 865 424,800
2018/05/29 892 892 876 882 262,100
2018/05/28 900 900 884 894 247,300
2018/05/25 892 898 881 896 437,800
2018/05/24 910 910 890 896 542,800
2018/05/23 910 912 898 911 635,000
2018/05/22 919 919 909 911 512,500
2018/05/21 923 923 916 918 507,400
2018/05/18 920 922 913 919 805,500
2018/05/17 901 926 900 911 1,573,900
2018/05/16 937 940 876 891 3,177,200
2018/05/15 1,000 1,053 1,000 1,041 672,600
2018/05/14 1,060 1,061 965 996 1,529,700
2018/05/11 1,060 1,075 1,060 1,075 345,700
2018/05/10 1,066 1,072 1,056 1,059 273,800
2018/05/09 1,073 1,078 1,060 1,069 294,900
2018/05/08 1,049 1,075 1,047 1,068 302,500
2018/05/07 1,048 1,052 1,036 1,050 222,200
2018/05/02 1,046 1,054 1,042 1,047 258,500
2018/05/01 1,052 1,054 1,045 1,045 249,300
2018/04/27 1,074 1,076 1,050 1,054 587,600
2018/04/26 1,083 1,088 1,066 1,072 272,800
2018/04/25 1,052 1,068 1,040 1,066 454,300
2018/04/24 1,074 1,079 1,050 1,075 593,500
2018/04/23 1,088 1,089 1,040 1,077 944,500
2018/04/20 1,130 1,130 1,110 1,113 213,100
2018/04/19 1,120 1,140 1,117 1,131 211,400
2018/04/18 1,107 1,125 1,106 1,117 203,000
2018/04/17 1,116 1,127 1,103 1,107 240,100
2018/04/16 1,115 1,133 1,109 1,126 251,300
2018/04/13 1,095 1,116 1,095 1,113 245,400
2018/04/12 1,103 1,103 1,085 1,087 199,600
2018/04/11 1,097 1,122 1,093 1,106 305,500
2018/04/10 1,050 1,073 1,035 1,072 243,500
2018/04/09 1,064 1,064 1,042 1,055 248,800
2018/04/06 1,105 1,110 1,072 1,074 319,800
2018/04/05 1,122 1,123 1,096 1,107 209,200
2018/04/04 1,116 1,119 1,106 1,115 191,100
2018/04/03 1,120 1,121 1,096 1,110 341,300
2018/04/02 1,133 1,147 1,124 1,138 208,200
2018/03/30 1,117 1,129 1,107 1,120 162,700
2018/03/29 1,125 1,128 1,089 1,102 190,100
2018/03/28 1,086 1,110 1,079 1,109 185,200
2018/03/27 1,098 1,127 1,091 1,123 200,900
2018/03/26 1,066 1,084 1,058 1,084 235,000
2018/03/23 1,092 1,099 1,070 1,075 473,500
2018/03/22 1,154 1,165 1,143 1,149 201,100
2018/03/20 1,163 1,164 1,151 1,158 241,300
2018/03/19 1,190 1,206 1,185 1,189 153,200
2018/03/16 1,222 1,224 1,193 1,194 150,600
2018/03/15 1,216 1,216 1,179 1,206 217,200
2018/03/14 1,218 1,222 1,203 1,218 174,700
2018/03/13 1,211 1,236 1,194 1,234 295,400
2018/03/12 1,216 1,235 1,206 1,226 330,100
2018/03/09 1,187 1,203 1,175 1,186 236,300
2018/03/08 1,216 1,219 1,180 1,188 193,200
2018/03/07 1,215 1,216 1,193 1,196 257,100
2018/03/06 1,213 1,233 1,208 1,223 268,100
2018/03/05 1,221 1,228 1,180 1,183 271,200
2018/03/02 1,241 1,264 1,229 1,230 403,600
2018/03/01 1,288 1,289 1,269 1,271 218,700
2018/02/28 1,305 1,312 1,290 1,299 272,300
2018/02/27 1,327 1,336 1,310 1,318 234,800
2018/02/26 1,339 1,340 1,308 1,311 245,700
2018/02/23 1,280 1,335 1,279 1,332 652,500
2018/02/22 1,271 1,284 1,257 1,276 425,500
2018/02/21 1,260 1,300 1,247 1,283 460,900
2018/02/20 1,269 1,283 1,247 1,279 268,000
2018/02/19 1,244 1,276 1,236 1,270 431,400
2018/02/16 1,228 1,248 1,219 1,231 449,500
2018/02/15 1,218 1,247 1,211 1,213 456,000
2018/02/14 1,260 1,267 1,206 1,218 632,100
2018/02/13 1,307 1,313 1,250 1,257 1,355,500
2018/02/09 1,150 1,163 1,140 1,148 332,000
2018/02/08 1,179 1,205 1,173 1,192 358,100
2018/02/07 1,232 1,253 1,182 1,183 497,600
2018/02/06 1,210 1,231 1,153 1,190 548,300
2018/02/05 1,311 1,315 1,281 1,295 507,000
2018/02/02 1,385 1,386 1,353 1,356 283,700
2018/02/01 1,354 1,381 1,351 1,380 349,500
2018/01/31 1,325 1,355 1,313 1,345 457,400
2018/01/30 1,368 1,370 1,339 1,345 350,000
2018/01/29 1,385 1,396 1,366 1,374 370,600
2018/01/26 1,366 1,384 1,366 1,375 229,600
2018/01/25 1,363 1,385 1,353 1,372 355,700
2018/01/24 1,389 1,420 1,361 1,373 897,800
2018/01/23 1,383 1,386 1,368 1,379 270,100
2018/01/22 1,376 1,392 1,363 1,375 235,600
2018/01/19 1,320 1,375 1,320 1,375 660,700
2018/01/18 1,340 1,343 1,311 1,313 388,800
2018/01/17 1,329 1,342 1,321 1,337 440,600
2018/01/16 1,327 1,333 1,311 1,327 166,700
2018/01/15 1,350 1,350 1,313 1,321 265,500
2018/01/12 1,343 1,360 1,334 1,335 257,000
2018/01/11 1,306 1,358 1,306 1,345 461,200
2018/01/10 1,330 1,338 1,301 1,312 435,300
2018/01/09 1,344 1,382 1,330 1,333 527,100
2018/01/05 1,330 1,339 1,316 1,324 210,200
2018/01/04 1,325 1,365 1,315 1,327 558,300

このページの先頭へ