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
2015/12/30 2,600 2,600 2,549 2,589 7,700
2015/12/29 2,626 2,626 2,572 2,589 9,600
2015/12/28 2,607 2,615 2,579 2,611 7,900
2015/12/25 2,550 2,572 2,510 2,546 9,700
2015/12/24 2,609 2,610 2,542 2,568 9,500
2015/12/22 2,597 2,614 2,575 2,604 9,200
2015/12/21 2,652 2,652 2,578 2,626 11,900
2015/12/18 2,744 2,775 2,701 2,701 14,200
2015/12/17 2,690 2,742 2,687 2,734 12,200
2015/12/16 2,610 2,708 2,610 2,686 17,000
2015/12/15 2,700 2,701 2,581 2,628 14,300
2015/12/14 2,725 2,725 2,674 2,702 16,400
2015/12/11 2,722 2,744 2,722 2,742 26,500
2015/12/10 2,710 2,730 2,672 2,672 25,700
2015/12/09 2,723 2,735 2,669 2,710 16,000
2015/12/08 2,731 2,731 2,692 2,710 10,300
2015/12/07 2,730 2,739 2,694 2,705 8,800
2015/12/04 2,687 2,719 2,681 2,698 8,100
2015/12/03 2,714 2,735 2,700 2,733 22,800
2015/12/02 2,689 2,712 2,660 2,706 9,700
2015/12/01 2,712 2,712 2,690 2,706 6,300
2015/11/30 2,744 2,749 2,704 2,712 9,600
2015/11/27 2,749 2,749 2,712 2,744 7,200
2015/11/26 2,744 2,744 2,706 2,719 6,700
2015/11/25 2,744 2,744 2,638 2,719 6,800
2015/11/24 2,695 2,730 2,688 2,727 10,200
2015/11/20 2,705 2,728 2,675 2,695 14,700
2015/11/19 2,715 2,729 2,709 2,714 17,700
2015/11/18 2,711 2,723 2,678 2,687 10,800
2015/11/17 2,680 2,725 2,680 2,711 16,900
2015/11/16 2,631 2,679 2,625 2,663 6,400
2015/11/13 2,657 2,668 2,630 2,661 7,300
2015/11/12 2,680 2,680 2,642 2,664 11,500
2015/11/11 2,643 2,675 2,643 2,674 8,000
2015/11/10 2,630 2,654 2,630 2,643 10,400
2015/11/09 2,625 2,680 2,625 2,670 20,400
2015/11/06 2,587 2,649 2,578 2,627 13,800
2015/11/05 2,628 2,635 2,552 2,607 13,300
2015/11/04 2,592 2,610 2,540 2,570 20,000
2015/11/02 2,530 2,550 2,520 2,531 10,100
2015/10/30 2,572 2,585 2,563 2,570 15,500
2015/10/29 2,560 2,575 2,542 2,572 4,200
2015/10/28 2,539 2,547 2,532 2,543 5,200
2015/10/27 2,549 2,600 2,528 2,563 9,500
2015/10/26 2,597 2,610 2,585 2,599 15,600
2015/10/23 2,499 2,550 2,450 2,518 27,700
2015/10/22 2,452 2,478 2,442 2,466 21,700
2015/10/21 2,415 2,445 2,415 2,444 10,900
2015/10/20 2,424 2,443 2,417 2,425 7,700
2015/10/19 2,441 2,449 2,410 2,424 11,000
2015/10/16 2,437 2,441 2,376 2,407 18,000
2015/10/15 2,385 2,483 2,385 2,437 16,400
2015/10/14 2,456 2,475 2,422 2,435 10,900
2015/10/13 2,467 2,489 2,455 2,456 8,200
2015/10/09 2,436 2,504 2,436 2,490 18,300
2015/10/08 2,385 2,445 2,370 2,400 20,300
2015/10/07 2,340 2,386 2,340 2,383 8,200
2015/10/06 2,236 2,392 2,236 2,340 24,700
2015/10/05 2,259 2,263 2,209 2,245 8,600
2015/10/02 2,261 2,279 2,222 2,240 15,100
2015/10/01 2,314 2,314 2,225 2,272 11,000
2015/09/30 2,247 2,313 2,235 2,286 11,800
2015/09/29 2,220 2,276 2,216 2,216 20,600
2015/09/28 2,242 2,258 2,211 2,246 7,800
2015/09/25 2,231 2,240 2,180 2,231 15,600
2015/09/24 2,247 2,268 2,189 2,197 15,300
2015/09/18 2,341 2,341 2,280 2,291 17,600
2015/09/17 2,381 2,383 2,353 2,380 8,100
2015/09/16 2,410 2,410 2,369 2,381 13,500
2015/09/15 2,407 2,466 2,393 2,403 17,100
2015/09/14 2,415 2,415 2,366 2,392 10,400
2015/09/11 2,388 2,411 2,341 2,393 27,200
2015/09/10 2,282 2,380 2,270 2,338 14,900
2015/09/09 2,255 2,324 2,245 2,323 13,400
2015/09/08 2,262 2,270 2,188 2,194 10,100
2015/09/07 2,250 2,299 2,201 2,262 15,800
2015/09/04 2,297 2,330 2,258 2,260 15,600
2015/09/03 2,289 2,358 2,261 2,264 9,800
2015/09/02 2,270 2,336 2,237 2,275 17,100
2015/09/01 2,414 2,414 2,306 2,317 16,300
2015/08/31 2,439 2,440 2,364 2,415 11,100
2015/08/28 2,409 2,434 2,390 2,419 16,300
2015/08/27 2,390 2,424 2,327 2,327 33,300
2015/08/26 2,293 2,407 2,275 2,343 29,800
2015/08/25 2,163 2,425 2,163 2,215 31,600
2015/08/24 2,412 2,468 2,342 2,342 25,900
2015/08/21 2,518 2,580 2,503 2,503 31,300
2015/08/20 2,643 2,695 2,610 2,613 12,600
2015/08/19 2,710 2,710 2,651 2,656 14,100
2015/08/18 2,708 2,730 2,687 2,712 8,300
2015/08/17 2,700 2,750 2,686 2,699 10,900
2015/08/14 2,695 2,721 2,680 2,700 9,600
2015/08/13 2,680 2,701 2,665 2,697 9,300
2015/08/12 2,705 2,750 2,698 2,711 9,300
2015/08/11 2,736 2,755 2,709 2,746 8,300
2015/08/10 2,722 2,744 2,700 2,742 12,200
2015/08/07 2,709 2,744 2,708 2,722 20,000
2015/08/06 2,793 2,826 2,731 2,759 21,400
2015/08/05 2,718 2,801 2,707 2,793 22,900
2015/08/04 2,721 2,749 2,710 2,727 12,800
2015/08/03 2,682 2,777 2,669 2,750 12,900
2015/07/31 2,663 2,686 2,641 2,682 12,600
2015/07/30 2,684 2,700 2,660 2,663 7,500
2015/07/29 2,705 2,716 2,660 2,673 12,300
2015/07/28 2,710 2,725 2,666 2,709 16,500
2015/07/27 2,722 2,736 2,668 2,686 23,400
2015/07/24 2,736 2,740 2,704 2,710 9,900
2015/07/23 2,728 2,747 2,725 2,746 11,300
2015/07/22 2,714 2,742 2,710 2,727 7,300
2015/07/21 2,768 2,774 2,723 2,737 13,000
2015/07/17 2,777 2,777 2,755 2,763 9,100
2015/07/16 2,730 2,768 2,722 2,766 21,500
2015/07/15 2,715 2,723 2,670 2,714 25,400
2015/07/14 2,685 2,738 2,678 2,715 24,400
2015/07/13 2,624 2,681 2,610 2,677 20,000
2015/07/10 2,560 2,650 2,560 2,608 31,600
2015/07/09 2,550 2,577 2,466 2,560 22,300
2015/07/08 2,699 2,699 2,576 2,592 41,900
2015/07/07 2,757 2,807 2,684 2,697 21,600
2015/07/06 2,778 2,808 2,733 2,733 23,700
2015/07/03 2,772 2,825 2,757 2,815 18,600
2015/07/02 2,826 2,833 2,765 2,782 27,600
2015/07/01 2,817 2,847 2,750 2,781 64,400
2015/06/30 2,702 2,772 2,701 2,772 46,600
2015/06/29 2,757 2,772 2,702 2,740 50,300
2015/06/26 2,740 2,839 2,714 2,831 63,800
2015/06/25 2,715 2,740 2,701 2,719 21,700
2015/06/24 2,703 2,721 2,683 2,715 32,300
2015/06/23 2,716 2,716 2,649 2,701 41,600
2015/06/22 2,709 2,725 2,645 2,697 41,300
2015/06/19 2,787 2,790 2,692 2,692 76,900
2015/06/18 2,766 2,835 2,752 2,809 50,000
2015/06/17 2,760 2,799 2,718 2,751 34,800
2015/06/16 2,745 2,795 2,715 2,760 25,600
2015/06/15 2,690 2,805 2,642 2,745 47,100
2015/06/12 2,779 2,780 2,683 2,693 51,100
2015/06/11 2,720 2,758 2,695 2,746 36,900
2015/06/10 2,715 2,719 2,690 2,690 24,600
2015/06/09 2,721 2,769 2,703 2,705 38,500
2015/06/08 2,688 2,728 2,678 2,721 31,800
2015/06/05 2,641 2,664 2,620 2,635 23,900
2015/06/04 2,660 2,688 2,616 2,641 25,500
2015/06/03 2,640 2,640 2,606 2,638 19,700
2015/06/02 2,573 2,634 2,546 2,604 30,900
2015/06/01 2,505 2,559 2,505 2,543 24,500
2015/05/29 2,530 2,544 2,501 2,529 56,200
2015/05/28 2,690 2,698 2,530 2,532 89,200
2015/05/27 2,515 2,670 2,500 2,665 78,900
2015/05/26 2,496 2,520 2,486 2,510 14,200
2015/05/25 2,486 2,494 2,469 2,484 14,400
2015/05/22 2,491 2,509 2,475 2,486 14,500
2015/05/21 2,499 2,507 2,466 2,506 22,000
2015/05/20 2,462 2,490 2,441 2,490 25,200
2015/05/19 2,434 2,462 2,429 2,462 24,500
2015/05/18 2,443 2,463 2,435 2,452 17,100
2015/05/15 2,443 2,465 2,406 2,443 20,000
2015/05/14 2,425 2,460 2,386 2,405 30,500
2015/05/13 2,477 2,485 2,446 2,452 19,900
2015/05/12 2,446 2,492 2,442 2,477 26,600
2015/05/11 2,477 2,514 2,451 2,470 39,600
2015/05/08 2,479 2,516 2,450 2,483 58,800
2015/05/07 2,422 2,475 2,421 2,464 54,800
2015/05/01 2,389 2,422 2,385 2,399 33,800
2015/04/30 2,428 2,434 2,390 2,426 26,600
2015/04/28 2,425 2,440 2,400 2,435 33,000
2015/04/27 2,404 2,434 2,402 2,410 9,400
2015/04/24 2,412 2,435 2,403 2,416 27,000
2015/04/23 2,421 2,453 2,421 2,438 25,100
2015/04/22 2,390 2,445 2,382 2,429 43,400
2015/04/21 2,386 2,395 2,351 2,386 25,400
2015/04/20 2,428 2,433 2,368 2,385 52,600
2015/04/17 2,357 2,362 2,334 2,356 30,800
2015/04/16 2,345 2,362 2,345 2,357 51,700
2015/04/15 2,350 2,362 2,341 2,347 35,600
2015/04/14 2,325 2,358 2,302 2,342 54,800
2015/04/13 2,280 2,308 2,268 2,303 36,800
2015/04/10 2,294 2,297 2,272 2,275 31,300
2015/04/09 2,258 2,288 2,241 2,285 57,600
2015/04/08 2,212 2,245 2,212 2,245 33,700
2015/04/07 2,210 2,219 2,195 2,212 20,800
2015/04/06 2,208 2,214 2,196 2,210 19,200
2015/04/03 2,188 2,221 2,188 2,215 37,800
2015/04/02 2,175 2,196 2,169 2,188 35,800
2015/04/01 2,155 2,170 2,141 2,164 33,600
2015/03/31 2,125 2,173 2,125 2,164 55,900
2015/03/30 2,132 2,172 2,132 2,170 49,100
2015/03/27 2,202 2,208 2,139 2,149 127,300
2015/03/26 2,232 2,268 2,231 2,259 191,600
2015/03/25 2,260 2,278 2,230 2,250 53,700
2015/03/24 2,220 2,252 2,209 2,250 65,700
2015/03/23 2,200 2,211 2,195 2,206 43,700
2015/03/20 2,202 2,203 2,188 2,199 34,600
2015/03/19 2,200 2,204 2,186 2,197 24,800
2015/03/18 2,200 2,200 2,183 2,200 33,700
2015/03/17 2,194 2,203 2,193 2,196 45,200
2015/03/16 2,200 2,203 2,195 2,200 45,200
2015/03/13 2,199 2,199 2,179 2,192 48,900
2015/03/12 2,181 2,183 2,172 2,183 27,400
2015/03/11 2,175 2,185 2,168 2,175 28,800
2015/03/10 2,179 2,188 2,163 2,177 31,300
2015/03/09 2,177 2,183 2,160 2,172 28,000
2015/03/06 2,157 2,179 2,155 2,166 51,600
2015/03/05 2,162 2,166 2,157 2,164 15,700
2015/03/04 2,189 2,190 2,160 2,162 42,900
2015/03/03 2,183 2,190 2,161 2,168 43,100
2015/03/02 2,191 2,208 2,177 2,180 37,500
2015/02/27 2,185 2,185 2,169 2,174 37,200
2015/02/26 2,170 2,180 2,170 2,173 22,200
2015/02/25 2,186 2,194 2,167 2,170 23,400
2015/02/24 2,163 2,192 2,163 2,186 17,700
2015/02/23 2,190 2,199 2,156 2,164 32,400
2015/02/20 2,200 2,208 2,170 2,181 36,700
2015/02/19 2,196 2,201 2,191 2,194 28,300
2015/02/18 2,212 2,213 2,190 2,196 36,800
2015/02/17 2,210 2,210 2,180 2,200 33,600
2015/02/16 2,200 2,228 2,190 2,220 23,300
2015/02/13 2,192 2,196 2,179 2,193 23,200
2015/02/12 2,200 2,200 2,180 2,184 32,300
2015/02/10 2,191 2,200 2,167 2,173 22,500
2015/02/09 2,197 2,211 2,176 2,191 18,300
2015/02/06 2,189 2,200 2,173 2,180 19,600
2015/02/05 2,176 2,196 2,152 2,177 20,300
2015/02/04 2,168 2,201 2,166 2,186 20,200
2015/02/03 2,195 2,201 2,162 2,168 22,400
2015/02/02 2,200 2,208 2,184 2,195 26,600
2015/01/30 2,217 2,220 2,191 2,200 25,500
2015/01/29 2,200 2,203 2,191 2,196 23,000
2015/01/28 2,215 2,230 2,210 2,214 23,700
2015/01/27 2,210 2,213 2,193 2,210 41,300
2015/01/26 2,200 2,204 2,185 2,204 48,700
2015/01/23 2,200 2,205 2,195 2,200 20,700
2015/01/22 2,192 2,200 2,177 2,200 16,900
2015/01/21 2,200 2,214 2,185 2,190 16,100
2015/01/20 2,195 2,220 2,190 2,219 16,100
2015/01/19 2,180 2,202 2,180 2,195 14,400
2015/01/16 2,186 2,186 2,144 2,177 33,500
2015/01/15 2,200 2,202 2,188 2,194 61,400
2015/01/14 2,222 2,229 2,206 2,218 43,800
2015/01/13 2,205 2,219 2,191 2,219 22,000
2015/01/09 2,230 2,238 2,194 2,230 31,500
2015/01/08 2,226 2,238 2,210 2,231 31,500
2015/01/07 2,150 2,218 2,150 2,209 30,900
2015/01/06 2,190 2,190 2,142 2,150 43,700
2015/01/05 2,204 2,218 2,188 2,194 25,800

このページの先頭へ