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
2020/12/30 449 452 443 449 115,400
2020/12/29 443 449 440 447 152,500
2020/12/28 445 446 435 439 181,700
2020/12/25 449 452 445 447 182,900
2020/12/24 448 454 442 443 188,400
2020/12/23 454 454 443 450 152,400
2020/12/22 449 453 445 447 198,800
2020/12/21 456 460 446 454 177,000
2020/12/18 454 457 449 456 188,400
2020/12/17 456 456 450 453 191,700
2020/12/16 457 457 450 456 159,800
2020/12/15 446 453 442 449 247,500
2020/12/14 433 447 431 444 353,500
2020/12/11 426 432 424 431 223,300
2020/12/10 431 433 427 427 251,700
2020/12/09 425 431 422 431 368,900
2020/12/08 429 433 425 428 209,400
2020/12/07 435 437 429 432 309,200
2020/12/04 431 434 427 431 254,800
2020/12/03 433 433 427 430 222,800
2020/12/02 437 438 430 432 257,200
2020/12/01 418 438 418 433 390,700
2020/11/30 442 442 413 424 1,599,000
2020/11/27 437 446 436 441 352,200
2020/11/26 434 436 431 436 376,800
2020/11/25 445 448 432 432 380,200
2020/11/24 435 445 433 440 402,200
2020/11/20 439 446 434 443 184,300
2020/11/19 450 451 438 440 468,000
2020/11/18 450 453 442 453 392,000
2020/11/17 453 454 450 450 245,700
2020/11/16 457 457 450 453 263,600
2020/11/13 464 464 450 453 274,000
2020/11/12 473 473 462 468 179,000
2020/11/11 482 485 469 472 270,400
2020/11/10 473 482 464 474 303,800
2020/11/09 461 462 446 457 348,600
2020/11/06 470 484 466 483 173,100
2020/11/05 475 476 465 466 341,000
2020/11/04 481 483 472 472 195,200
2020/11/02 480 490 478 480 168,300
2020/10/30 484 484 475 478 133,100
2020/10/29 478 484 474 484 133,400
2020/10/28 487 488 473 477 130,600
2020/10/27 495 498 489 495 156,100
2020/10/26 489 498 488 495 162,100
2020/10/23 479 487 477 485 107,100
2020/10/22 478 484 475 478 247,500
2020/10/21 476 485 476 480 165,200
2020/10/20 483 487 479 480 141,500
2020/10/19 485 490 483 490 107,800
2020/10/16 488 489 484 484 79,000
2020/10/15 489 494 485 487 84,500
2020/10/14 490 490 483 489 99,700
2020/10/13 497 500 490 493 74,800
2020/10/12 499 499 486 493 105,800
2020/10/09 507 507 494 496 59,100
2020/10/08 503 509 501 505 111,700
2020/10/07 503 507 498 502 47,100
2020/10/06 506 510 501 507 85,700
2020/10/05 491 502 483 502 171,100
2020/10/02 492 496 482 483 179,900
2020/09/30 504 507 487 487 185,100
2020/09/29 513 513 503 508 165,800
2020/09/28 513 516 506 515 239,800
2020/09/25 511 516 508 508 146,800
2020/09/24 510 510 505 508 93,400
2020/09/23 531 531 508 513 212,000
2020/09/18 536 538 531 537 98,400
2020/09/17 525 534 524 532 96,400
2020/09/16 525 530 522 525 78,200
2020/09/15 530 532 520 525 109,200
2020/09/14 525 536 522 530 145,400
2020/09/11 518 525 511 517 159,700
2020/09/10 506 517 505 511 68,200
2020/09/09 509 509 502 506 119,500
2020/09/08 509 519 504 519 100,400
2020/09/07 496 514 493 509 114,100
2020/09/04 501 501 495 496 69,900
2020/09/03 508 514 501 503 93,800
2020/09/02 492 507 491 505 131,500
2020/09/01 492 497 488 490 68,200
2020/08/31 486 499 486 496 83,600
2020/08/28 494 495 481 486 134,500
2020/08/27 487 493 480 493 66,500
2020/08/26 491 491 483 487 85,200
2020/08/25 488 493 485 488 58,900
2020/08/24 485 486 475 484 59,300
2020/08/21 474 485 473 478 92,900
2020/08/20 473 481 464 468 131,500
2020/08/19 481 481 467 477 70,500
2020/08/18 491 491 478 481 116,100
2020/08/17 502 502 490 490 75,100
2020/08/14 508 508 500 503 56,900
2020/08/13 514 519 505 514 98,300
2020/08/12 500 514 499 513 133,300
2020/08/11 478 499 478 499 105,900
2020/08/07 491 491 476 478 105,000
2020/08/06 485 494 482 491 129,100
2020/08/05 498 503 489 489 178,800
2020/08/04 485 508 485 507 203,700
2020/08/03 465 515 464 493 323,700
2020/07/31 461 461 445 445 133,300
2020/07/30 468 471 462 466 117,400
2020/07/29 475 475 461 466 118,600
2020/07/28 485 485 475 479 84,300
2020/07/27 475 484 470 483 141,000
2020/07/22 487 488 478 480 131,100
2020/07/21 482 490 475 487 157,100
2020/07/20 470 483 463 483 110,900
2020/07/17 482 482 463 467 94,100
2020/07/16 475 482 472 479 102,300
2020/07/15 468 480 468 475 128,000
2020/07/14 464 475 458 462 119,600
2020/07/13 456 466 445 464 193,900
2020/07/10 462 462 446 449 192,800
2020/07/09 471 473 464 464 96,900
2020/07/08 482 485 470 471 144,300
2020/07/07 503 503 472 485 186,900
2020/07/06 495 507 491 500 130,100
2020/07/03 500 500 481 495 126,200
2020/07/02 488 494 482 493 110,700
2020/07/01 493 498 486 487 74,500
2020/06/30 505 505 490 490 78,500
2020/06/29 505 505 496 497 96,300
2020/06/26 500 504 496 503 103,600
2020/06/25 497 498 490 492 75,600
2020/06/24 502 505 496 498 50,900
2020/06/23 509 509 499 501 51,200
2020/06/22 496 505 493 504 45,300
2020/06/19 505 507 496 496 85,800
2020/06/18 503 507 496 505 76,100
2020/06/17 520 520 506 508 143,700
2020/06/16 500 518 500 518 76,400
2020/06/15 494 508 492 492 71,100
2020/06/12 488 508 485 499 133,000
2020/06/11 535 536 509 509 128,700
2020/06/10 526 547 524 545 118,000
2020/06/09 543 543 527 530 90,400
2020/06/08 535 541 529 541 91,400
2020/06/05 517 525 513 525 48,900
2020/06/04 526 526 514 517 82,600
2020/06/03 519 522 512 519 60,000
2020/06/02 505 514 505 510 58,400
2020/06/01 508 514 501 505 99,100
2020/05/29 530 532 509 511 146,100
2020/05/28 528 537 521 534 158,900
2020/05/27 510 529 508 523 134,700
2020/05/26 484 510 479 507 208,300
2020/05/25 474 476 469 476 52,300
2020/05/22 476 476 465 468 72,400
2020/05/21 472 477 470 474 58,000
2020/05/20 480 480 467 470 112,000
2020/05/19 472 478 471 478 91,900
2020/05/18 456 463 453 461 84,700
2020/05/15 474 482 462 464 124,000
2020/05/14 488 488 471 472 97,100
2020/05/13 485 491 483 489 84,100
2020/05/12 501 502 495 498 59,100
2020/05/11 489 503 488 503 141,600
2020/05/08 478 490 476 489 95,500
2020/05/07 462 473 462 472 76,600
2020/05/01 475 480 463 465 104,300
2020/04/30 485 496 483 483 136,300
2020/04/28 482 482 474 479 89,000
2020/04/27 480 482 471 480 102,400
2020/04/24 472 472 464 467 87,100
2020/04/23 457 474 453 470 155,100
2020/04/22 458 460 452 457 104,700
2020/04/21 459 467 454 462 89,100
2020/04/20 466 469 462 462 67,800
2020/04/17 469 482 464 469 108,200
2020/04/16 445 472 443 470 131,600
2020/04/15 469 470 440 444 203,800
2020/04/14 466 475 462 468 143,400
2020/04/13 486 487 467 467 134,000
2020/04/10 479 494 474 494 141,100
2020/04/09 466 478 460 476 116,300
2020/04/08 473 473 460 466 196,100
2020/04/07 468 472 451 469 153,100
2020/04/06 448 466 440 464 111,900
2020/04/03 444 457 441 445 105,700
2020/04/02 450 454 442 444 126,500
2020/04/01 463 478 453 460 217,700
2020/03/31 477 483 460 463 148,300
2020/03/30 480 480 458 477 200,600
2020/03/27 485 490 462 490 362,600
2020/03/26 481 481 448 469 441,900
2020/03/25 469 485 459 482 257,200
2020/03/24 450 458 441 458 238,100
2020/03/23 426 449 419 446 261,900
2020/03/19 453 455 412 431 533,100
2020/03/18 463 474 450 451 282,000
2020/03/17 405 468 403 461 367,000
2020/03/16 427 438 417 418 241,600
2020/03/13 415 428 406 421 344,500
2020/03/12 442 457 437 442 239,200
2020/03/11 466 482 457 458 215,800
2020/03/10 448 478 439 474 254,600
2020/03/09 480 482 460 464 190,900
2020/03/06 510 511 496 496 290,900
2020/03/05 520 522 513 516 110,100
2020/03/04 513 522 510 513 150,000
2020/03/03 535 543 517 518 192,100
2020/03/02 517 545 517 534 198,900
2020/02/28 537 539 525 527 242,700
2020/02/27 551 552 543 544 193,000
2020/02/26 553 558 545 557 213,200
2020/02/25 556 560 551 555 235,000
2020/02/21 572 581 571 574 103,200
2020/02/20 574 580 571 571 152,600
2020/02/19 579 579 572 574 88,200
2020/02/18 583 583 573 575 106,300
2020/02/17 586 589 578 585 136,400
2020/02/14 591 591 585 590 97,500
2020/02/13 600 603 595 595 131,700
2020/02/12 603 605 598 602 86,600
2020/02/10 606 607 602 603 89,700
2020/02/07 620 620 606 610 94,000
2020/02/06 610 621 610 616 114,800
2020/02/05 600 607 598 603 132,200
2020/02/04 587 592 585 590 148,700
2020/02/03 593 595 588 590 219,900
2020/01/31 605 612 604 606 75,100
2020/01/30 604 607 600 605 97,200
2020/01/29 610 612 607 608 74,500
2020/01/28 604 614 600 611 118,300
2020/01/27 620 620 606 611 144,100
2020/01/24 632 632 626 627 123,200
2020/01/23 639 639 626 628 107,200
2020/01/22 638 650 638 645 60,900
2020/01/21 650 650 641 643 43,800
2020/01/20 634 649 634 646 74,300
2020/01/17 633 636 629 635 69,800
2020/01/16 640 642 628 628 87,500
2020/01/15 635 635 630 634 93,100
2020/01/14 646 647 633 636 74,200
2020/01/10 651 653 645 645 55,200
2020/01/09 647 653 647 647 114,900
2020/01/08 640 644 636 639 109,900
2020/01/07 641 650 641 650 61,700
2020/01/06 643 643 633 639 125,000

このページの先頭へ