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

日東工器(6151)の株価時系列情報

日東工器(6151)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
2014/12/30 2,200 2,211 2,188 2,195 50,200
2014/12/29 2,270 2,273 2,242 2,253 21,100
2014/12/26 2,257 2,271 2,231 2,255 29,600
2014/12/25 2,210 2,246 2,209 2,237 27,600
2014/12/24 2,192 2,225 2,192 2,209 33,900
2014/12/22 2,188 2,192 2,158 2,170 22,200
2014/12/19 2,133 2,150 2,118 2,138 28,000
2014/12/18 2,129 2,146 2,114 2,115 24,000
2014/12/17 2,091 2,125 2,091 2,109 27,000
2014/12/16 2,115 2,124 2,085 2,113 37,900
2014/12/15 2,198 2,200 2,150 2,161 28,000
2014/12/12 2,210 2,248 2,210 2,214 31,200
2014/12/11 2,220 2,230 2,181 2,223 21,400
2014/12/10 2,249 2,256 2,235 2,239 34,800
2014/12/09 2,274 2,275 2,232 2,235 23,900
2014/12/08 2,295 2,296 2,269 2,273 39,700
2014/12/05 2,276 2,279 2,259 2,272 24,000
2014/12/04 2,279 2,293 2,261 2,264 31,800
2014/12/03 2,292 2,296 2,268 2,281 45,600
2014/12/02 2,234 2,247 2,224 2,242 21,100
2014/12/01 2,251 2,262 2,219 2,244 30,100
2014/11/28 2,267 2,287 2,240 2,251 30,200
2014/11/27 2,276 2,297 2,240 2,267 57,500
2014/11/26 2,252 2,283 2,246 2,260 71,300
2014/11/25 2,222 2,272 2,220 2,230 79,200
2014/11/21 2,194 2,195 2,167 2,177 70,600
2014/11/20 2,195 2,209 2,167 2,194 70,400
2014/11/19 2,188 2,195 2,171 2,175 72,900
2014/11/18 2,177 2,182 2,157 2,170 74,500
2014/11/17 2,111 2,178 2,110 2,139 89,600
2014/11/14 2,111 2,124 2,100 2,111 47,800
2014/11/13 2,108 2,110 2,098 2,103 38,100
2014/11/12 2,107 2,116 2,094 2,100 53,200
2014/11/11 2,121 2,131 2,100 2,104 35,800
2014/11/10 2,120 2,124 2,096 2,106 40,000
2014/11/07 2,119 2,120 2,101 2,105 38,400
2014/11/06 2,110 2,118 2,096 2,104 44,700
2014/11/05 2,100 2,116 2,092 2,098 58,300
2014/11/04 2,100 2,138 2,085 2,110 67,400
2014/10/31 2,100 2,106 2,092 2,100 35,600
2014/10/30 2,109 2,109 2,090 2,090 17,100
2014/10/29 2,100 2,105 2,089 2,099 18,100
2014/10/28 2,110 2,110 2,061 2,076 22,000
2014/10/27 2,107 2,123 2,099 2,111 19,400
2014/10/24 2,140 2,140 2,094 2,098 46,800
2014/10/23 2,100 2,104 2,084 2,092 21,900
2014/10/22 2,118 2,128 2,084 2,100 43,200
2014/10/21 2,075 2,078 2,049 2,061 22,000
2014/10/20 2,059 2,070 2,029 2,045 24,800
2014/10/17 2,031 2,031 1,961 1,984 30,300
2014/10/16 2,063 2,092 2,013 2,020 26,300
2014/10/15 2,095 2,105 2,061 2,077 23,100
2014/10/14 2,060 2,100 2,060 2,088 40,900
2014/10/10 2,061 2,078 2,060 2,067 21,700
2014/10/09 2,095 2,106 2,089 2,090 18,500
2014/10/08 2,091 2,107 2,082 2,087 27,500
2014/10/07 2,120 2,144 2,120 2,126 28,200
2014/10/06 2,133 2,147 2,125 2,140 43,500
2014/10/03 2,081 2,100 2,070 2,083 15,000
2014/10/02 2,102 2,126 2,082 2,091 47,900
2014/10/01 2,130 2,132 2,111 2,117 38,400
2014/09/30 2,153 2,153 2,110 2,128 57,600
2014/09/29 2,072 2,224 2,072 2,103 131,100
2014/09/26 2,061 2,085 2,061 2,067 22,700
2014/09/25 2,094 2,094 2,061 2,090 25,000
2014/09/24 2,078 2,085 2,056 2,079 20,800
2014/09/22 2,069 2,080 2,056 2,065 27,900
2014/09/19 2,111 2,111 2,097 2,109 20,600
2014/09/18 2,091 2,107 2,091 2,098 16,100
2014/09/17 2,094 2,099 2,086 2,091 4,700
2014/09/16 2,094 2,108 2,092 2,096 14,700
2014/09/12 2,100 2,111 2,090 2,100 32,700
2014/09/11 2,108 2,108 2,085 2,095 7,100
2014/09/10 2,095 2,105 2,085 2,097 15,100
2014/09/09 2,096 2,101 2,085 2,097 6,700
2014/09/08 2,120 2,120 2,081 2,096 8,300
2014/09/05 2,095 2,114 2,080 2,100 14,700
2014/09/04 2,115 2,115 2,094 2,095 22,300
2014/09/03 2,100 2,110 2,093 2,096 9,800
2014/09/02 2,085 2,104 2,080 2,096 11,900
2014/09/01 2,100 2,117 2,083 2,100 13,900
2014/08/29 2,105 2,117 2,099 2,103 13,100
2014/08/28 2,092 2,105 2,083 2,105 13,900
2014/08/27 2,080 2,100 2,076 2,092 16,300
2014/08/26 2,063 2,095 2,063 2,080 35,300
2014/08/25 2,069 2,069 2,043 2,051 13,600
2014/08/22 2,041 2,050 2,010 2,032 11,300
2014/08/21 2,031 2,045 2,030 2,044 15,200
2014/08/20 2,034 2,046 2,013 2,037 23,200
2014/08/19 2,065 2,065 2,045 2,047 11,000
2014/08/18 2,063 2,065 2,052 2,052 3,300
2014/08/15 2,039 2,045 2,027 2,045 6,100
2014/08/14 2,019 2,039 2,019 2,039 7,900
2014/08/13 2,020 2,033 2,010 2,018 8,700
2014/08/12 1,970 2,013 1,970 1,999 8,500
2014/08/11 1,990 1,994 1,957 1,985 18,200
2014/08/08 2,019 2,041 1,900 1,916 31,900
2014/08/07 1,960 1,995 1,960 1,982 9,000
2014/08/06 1,970 1,983 1,957 1,960 21,300
2014/08/05 2,028 2,030 1,995 1,997 14,700
2014/08/04 2,031 2,049 2,031 2,033 11,000
2014/08/01 2,050 2,060 2,025 2,032 13,700
2014/07/31 2,075 2,079 2,066 2,073 10,800
2014/07/30 2,075 2,075 2,065 2,075 9,800
2014/07/29 2,075 2,075 2,069 2,074 11,000
2014/07/28 2,075 2,075 2,051 2,055 9,000
2014/07/25 2,060 2,073 2,060 2,070 8,200
2014/07/24 2,075 2,075 2,065 2,072 7,000
2014/07/23 2,067 2,075 2,060 2,063 6,800
2014/07/22 2,078 2,094 2,029 2,076 9,900
2014/07/18 2,053 2,070 2,045 2,049 7,300
2014/07/17 2,077 2,096 2,075 2,075 7,100
2014/07/16 2,057 2,130 2,057 2,097 21,100
2014/07/15 2,048 2,067 2,047 2,057 5,500
2014/07/14 2,075 2,075 2,059 2,060 5,200
2014/07/11 2,054 2,076 2,002 2,057 12,900
2014/07/10 2,066 2,073 2,060 2,060 6,800
2014/07/09 2,070 2,074 2,065 2,067 11,800
2014/07/08 2,083 2,105 2,080 2,097 10,900
2014/07/07 2,100 2,106 2,083 2,083 14,400
2014/07/04 2,099 2,128 2,090 2,122 23,400
2014/07/03 2,090 2,090 2,064 2,085 9,800
2014/07/02 2,088 2,088 2,049 2,072 18,500
2014/07/01 2,088 2,088 2,071 2,073 42,100
2014/06/30 2,035 2,079 2,023 2,077 36,900
2014/06/27 2,038 2,050 2,018 2,036 34,400
2014/06/26 1,980 2,088 1,979 2,053 69,000
2014/06/25 1,973 1,978 1,954 1,962 7,000
2014/06/24 1,951 1,975 1,939 1,973 19,500
2014/06/23 1,955 1,955 1,933 1,935 9,100
2014/06/20 1,950 1,958 1,917 1,943 21,000
2014/06/19 1,935 1,963 1,913 1,963 17,200
2014/06/18 1,927 1,935 1,911 1,928 5,600
2014/06/17 1,932 1,932 1,838 1,917 15,800
2014/06/16 1,920 1,929 1,907 1,920 4,800
2014/06/13 1,898 1,929 1,893 1,925 21,100
2014/06/12 1,907 1,923 1,897 1,918 6,000
2014/06/11 1,910 1,929 1,906 1,923 8,600
2014/06/10 1,910 1,921 1,901 1,906 9,400
2014/06/09 1,892 1,905 1,888 1,896 6,700
2014/06/06 1,929 1,929 1,875 1,888 17,800
2014/06/05 1,919 1,929 1,906 1,920 11,600
2014/06/04 1,921 1,938 1,912 1,920 16,500
2014/06/03 1,960 1,960 1,915 1,942 7,500
2014/06/02 1,945 1,965 1,943 1,948 9,100
2014/05/30 1,950 1,951 1,940 1,943 12,600
2014/05/29 1,945 1,950 1,933 1,947 10,000
2014/05/28 1,945 1,949 1,923 1,940 18,000
2014/05/27 1,942 1,942 1,927 1,937 3,800
2014/05/26 1,933 1,945 1,903 1,945 17,100
2014/05/23 1,883 1,898 1,870 1,896 7,800
2014/05/22 1,877 1,879 1,853 1,877 9,000
2014/05/21 1,844 1,867 1,844 1,866 5,900
2014/05/20 1,849 1,863 1,846 1,850 8,000
2014/05/19 1,851 1,875 1,850 1,859 6,000
2014/05/16 1,858 1,863 1,841 1,851 9,900
2014/05/15 1,872 1,883 1,866 1,883 6,200
2014/05/14 1,897 1,902 1,891 1,900 8,400
2014/05/13 1,900 1,906 1,889 1,897 9,700
2014/05/12 1,855 1,900 1,855 1,889 13,600
2014/05/09 1,861 1,885 1,854 1,866 19,400
2014/05/08 1,860 1,911 1,860 1,885 15,900
2014/05/07 1,869 1,900 1,860 1,892 19,700
2014/05/02 1,886 1,886 1,864 1,885 4,800
2014/05/01 1,855 1,885 1,855 1,885 9,800
2014/04/30 1,861 1,879 1,857 1,860 8,000
2014/04/28 1,856 1,860 1,844 1,855 7,800
2014/04/25 1,844 1,871 1,820 1,855 16,000
2014/04/24 1,851 1,858 1,838 1,844 21,000
2014/04/23 1,873 1,914 1,845 1,861 31,600
2014/04/22 1,846 1,848 1,833 1,833 8,000
2014/04/21 1,837 1,855 1,830 1,836 6,900
2014/04/18 1,864 1,864 1,844 1,855 5,500
2014/04/17 1,855 1,866 1,842 1,844 10,000
2014/04/16 1,839 1,848 1,836 1,848 6,100
2014/04/15 1,827 1,838 1,817 1,819 12,400
2014/04/14 1,829 1,837 1,817 1,818 6,700
2014/04/11 1,815 1,848 1,815 1,832 17,300
2014/04/10 1,857 1,862 1,837 1,837 16,900
2014/04/09 1,858 1,860 1,843 1,846 27,400
2014/04/08 1,861 1,867 1,857 1,857 16,100
2014/04/07 1,908 1,958 1,859 1,860 67,000
2014/04/04 1,898 1,916 1,897 1,900 31,200
2014/04/03 1,894 1,903 1,889 1,896 11,400
2014/04/02 1,900 1,915 1,892 1,892 38,300
2014/04/01 1,913 1,929 1,900 1,927 50,700
2014/03/31 1,900 1,906 1,890 1,900 37,200
2014/03/28 1,927 1,928 1,898 1,900 50,500
2014/03/27 1,899 1,943 1,888 1,910 126,800
2014/03/26 1,900 1,902 1,890 1,900 182,200
2014/03/25 1,900 1,917 1,897 1,899 66,700
2014/03/24 1,937 1,937 1,879 1,894 60,700
2014/03/20 1,891 1,891 1,857 1,857 19,800
2014/03/19 1,881 1,887 1,870 1,871 28,400
2014/03/18 1,871 1,890 1,859 1,869 24,600
2014/03/17 1,860 1,870 1,853 1,854 36,700
2014/03/14 1,859 1,876 1,853 1,853 48,200
2014/03/13 1,855 1,874 1,855 1,867 20,800
2014/03/12 1,860 1,867 1,853 1,854 17,400
2014/03/11 1,865 1,873 1,861 1,865 30,200
2014/03/10 1,870 1,876 1,860 1,865 11,100
2014/03/07 1,875 1,887 1,863 1,875 32,400
2014/03/06 1,875 1,880 1,869 1,877 15,200
2014/03/05 1,875 1,876 1,864 1,873 13,800
2014/03/04 1,871 1,879 1,860 1,875 15,700
2014/03/03 1,850 1,880 1,846 1,873 22,700
2014/02/28 1,850 1,862 1,837 1,850 33,000
2014/02/27 1,850 1,858 1,847 1,850 29,400
2014/02/26 1,878 1,880 1,845 1,848 23,800
2014/02/25 1,870 1,881 1,865 1,870 19,400
2014/02/24 1,890 1,895 1,868 1,874 17,600
2014/02/21 1,840 1,876 1,840 1,871 13,900
2014/02/20 1,847 1,868 1,840 1,849 13,100
2014/02/19 1,850 1,865 1,848 1,848 5,200
2014/02/18 1,820 1,862 1,810 1,851 20,500
2014/02/17 1,814 1,829 1,807 1,822 6,000
2014/02/14 1,823 1,830 1,797 1,807 10,500
2014/02/13 1,827 1,833 1,821 1,823 8,600
2014/02/12 1,819 1,834 1,812 1,823 14,300
2014/02/10 1,815 1,815 1,797 1,803 9,100
2014/02/07 1,780 1,795 1,774 1,785 12,900
2014/02/06 1,750 1,800 1,750 1,779 21,300
2014/02/05 1,740 1,761 1,740 1,759 23,500
2014/02/04 1,798 1,798 1,722 1,736 40,900
2014/02/03 1,830 1,835 1,805 1,807 13,400
2014/01/31 1,818 1,834 1,804 1,831 19,500
2014/01/30 1,839 1,839 1,811 1,813 21,900
2014/01/29 1,830 1,847 1,827 1,839 13,500
2014/01/28 1,835 1,850 1,820 1,820 21,400
2014/01/27 1,850 1,850 1,823 1,835 39,300
2014/01/24 1,870 1,872 1,854 1,860 18,200
2014/01/23 1,888 1,888 1,867 1,871 30,400
2014/01/22 1,875 1,891 1,867 1,875 65,100
2014/01/21 1,875 1,892 1,872 1,872 30,800
2014/01/20 1,875 1,900 1,865 1,896 18,600
2014/01/17 1,848 1,932 1,848 1,850 118,800
2014/01/16 1,850 1,867 1,838 1,848 14,600
2014/01/15 1,849 1,853 1,829 1,850 46,700
2014/01/14 1,889 1,889 1,820 1,823 38,700
2014/01/10 1,883 1,890 1,871 1,889 9,500
2014/01/09 1,895 1,895 1,866 1,883 7,000
2014/01/08 1,877 1,890 1,871 1,886 5,300
2014/01/07 1,893 1,893 1,868 1,873 8,100
2014/01/06 1,901 1,913 1,890 1,891 21,600

このページの先頭へ