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
2016/12/30 2,587 2,600 2,561 2,595 12,100
2016/12/29 2,538 2,589 2,538 2,589 18,300
2016/12/28 2,567 2,569 2,537 2,569 7,100
2016/12/27 2,550 2,570 2,547 2,567 8,000
2016/12/26 2,549 2,549 2,525 2,546 13,000
2016/12/22 2,476 2,521 2,476 2,519 13,600
2016/12/21 2,461 2,493 2,447 2,478 32,600
2016/12/20 2,490 2,497 2,413 2,453 41,000
2016/12/19 2,530 2,530 2,475 2,493 18,100
2016/12/16 2,577 2,585 2,544 2,552 15,700
2016/12/15 2,579 2,579 2,549 2,561 16,600
2016/12/14 2,561 2,580 2,523 2,580 9,600
2016/12/13 2,591 2,591 2,511 2,574 14,700
2016/12/12 2,600 2,600 2,561 2,595 8,000
2016/12/09 2,576 2,600 2,554 2,600 18,800
2016/12/08 2,578 2,593 2,555 2,593 17,000
2016/12/07 2,530 2,548 2,511 2,548 15,200
2016/12/06 2,499 2,500 2,479 2,490 11,800
2016/12/05 2,445 2,466 2,441 2,463 9,500
2016/12/02 2,445 2,466 2,441 2,455 12,000
2016/12/01 2,471 2,508 2,438 2,448 12,700
2016/11/30 2,507 2,515 2,400 2,451 11,700
2016/11/29 2,512 2,541 2,500 2,507 6,700
2016/11/28 2,514 2,550 2,503 2,550 10,000
2016/11/25 2,490 2,523 2,490 2,514 7,800
2016/11/24 2,522 2,525 2,483 2,493 5,800
2016/11/22 2,459 2,507 2,459 2,502 7,100
2016/11/21 2,444 2,490 2,444 2,488 7,200
2016/11/18 2,427 2,451 2,409 2,444 11,600
2016/11/17 2,412 2,450 2,406 2,427 10,100
2016/11/16 2,445 2,445 2,432 2,441 8,800
2016/11/15 2,441 2,445 2,427 2,442 10,100
2016/11/14 2,410 2,445 2,403 2,441 8,500
2016/11/11 2,405 2,414 2,375 2,395 8,900
2016/11/10 2,425 2,425 2,377 2,383 20,900
2016/11/09 2,426 2,460 2,309 2,309 23,600
2016/11/08 2,372 2,430 2,322 2,416 11,500
2016/11/07 2,368 2,376 2,355 2,364 6,100
2016/11/04 2,375 2,418 2,348 2,368 14,100
2016/11/02 2,375 2,412 2,375 2,406 9,100
2016/11/01 2,422 2,429 2,362 2,421 8,800
2016/10/31 2,430 2,435 2,408 2,427 6,300
2016/10/28 2,447 2,447 2,402 2,434 17,400
2016/10/27 2,443 2,449 2,396 2,411 13,300
2016/10/26 2,368 2,456 2,354 2,454 23,900
2016/10/25 2,349 2,355 2,348 2,355 9,700
2016/10/24 2,345 2,358 2,341 2,349 6,500
2016/10/21 2,347 2,355 2,333 2,345 4,900
2016/10/20 2,290 2,325 2,290 2,325 7,300
2016/10/19 2,317 2,322 2,302 2,314 6,600
2016/10/18 2,317 2,330 2,293 2,315 8,800
2016/10/17 2,297 2,319 2,283 2,310 7,000
2016/10/14 2,243 2,288 2,243 2,282 6,400
2016/10/13 2,323 2,327 2,242 2,248 19,100
2016/10/12 2,327 2,343 2,286 2,291 13,100
2016/10/11 2,275 2,333 2,275 2,327 4,600
2016/10/07 2,293 2,319 2,260 2,296 8,600
2016/10/06 2,346 2,355 2,320 2,320 10,500
2016/10/05 2,279 2,325 2,270 2,315 16,100
2016/10/04 2,260 2,292 2,255 2,279 14,100
2016/10/03 2,352 2,352 2,248 2,271 23,100
2016/09/30 2,369 2,369 2,315 2,361 7,500
2016/09/29 2,366 2,376 2,350 2,373 14,800
2016/09/28 2,355 2,355 2,281 2,340 8,100
2016/09/27 2,291 2,354 2,274 2,354 27,200
2016/09/26 2,341 2,341 2,292 2,303 11,500
2016/09/23 2,280 2,333 2,253 2,308 17,200
2016/09/21 2,239 2,270 2,222 2,244 26,800
2016/09/20 2,275 2,325 2,257 2,266 15,800
2016/09/16 2,322 2,322 2,264 2,289 10,000
2016/09/15 2,309 2,316 2,281 2,287 10,800
2016/09/14 2,297 2,322 2,297 2,314 4,700
2016/09/13 2,323 2,324 2,293 2,306 9,100
2016/09/12 2,287 2,314 2,269 2,282 7,400
2016/09/09 2,349 2,349 2,299 2,318 16,000
2016/09/08 2,313 2,332 2,289 2,322 7,700
2016/09/07 2,263 2,303 2,258 2,285 14,400
2016/09/06 2,223 2,286 2,204 2,272 13,800
2016/09/05 2,233 2,256 2,210 2,230 9,000
2016/09/02 2,236 2,247 2,212 2,239 8,200
2016/09/01 2,273 2,276 2,223 2,269 18,000
2016/08/31 2,192 2,258 2,156 2,258 18,400
2016/08/30 2,189 2,189 2,160 2,184 9,300
2016/08/29 2,197 2,211 2,182 2,204 9,600
2016/08/26 2,191 2,196 2,155 2,178 12,900
2016/08/25 2,222 2,248 2,200 2,203 8,900
2016/08/24 2,271 2,271 2,226 2,235 7,500
2016/08/23 2,270 2,283 2,248 2,251 16,500
2016/08/22 2,285 2,328 2,266 2,291 14,300
2016/08/19 2,300 2,352 2,220 2,299 24,600
2016/08/18 2,424 2,424 2,316 2,320 14,400
2016/08/17 2,448 2,476 2,443 2,450 22,700
2016/08/16 2,446 2,468 2,423 2,448 35,000
2016/08/15 2,446 2,461 2,437 2,447 13,200
2016/08/12 2,472 2,487 2,456 2,471 10,000
2016/08/10 2,407 2,448 2,388 2,448 13,000
2016/08/09 2,362 2,425 2,362 2,425 12,700
2016/08/08 2,386 2,400 2,371 2,397 9,900
2016/08/05 2,349 2,388 2,321 2,386 18,300
2016/08/04 2,360 2,425 2,349 2,399 19,000
2016/08/03 2,333 2,386 2,322 2,383 21,400
2016/08/02 2,345 2,382 2,327 2,374 12,900
2016/08/01 2,349 2,379 2,327 2,370 16,000
2016/07/29 2,350 2,415 2,331 2,400 25,800
2016/07/28 2,377 2,388 2,330 2,388 17,100
2016/07/27 2,349 2,395 2,321 2,377 24,900
2016/07/26 2,316 2,325 2,271 2,280 25,700
2016/07/25 2,279 2,309 2,269 2,306 15,400
2016/07/22 2,220 2,275 2,217 2,257 11,800
2016/07/21 2,220 2,248 2,213 2,248 15,000
2016/07/20 2,170 2,214 2,166 2,214 8,900
2016/07/19 2,161 2,196 2,160 2,189 11,300
2016/07/15 2,176 2,207 2,163 2,166 13,200
2016/07/14 2,214 2,214 2,147 2,175 11,600
2016/07/13 2,257 2,257 2,186 2,214 8,500
2016/07/12 2,204 2,231 2,159 2,196 16,900
2016/07/11 2,125 2,203 2,123 2,189 12,400
2016/07/08 2,120 2,128 2,080 2,086 11,500
2016/07/07 2,101 2,120 2,085 2,096 9,900
2016/07/06 2,102 2,135 2,077 2,121 14,100
2016/07/05 2,154 2,188 2,142 2,152 4,400
2016/07/04 2,150 2,174 2,126 2,163 8,700
2016/07/01 2,165 2,207 2,154 2,158 12,500
2016/06/30 2,191 2,191 2,171 2,171 10,900
2016/06/29 2,172 2,172 2,115 2,157 12,600
2016/06/28 2,120 2,165 2,096 2,133 23,500
2016/06/27 2,125 2,134 2,102 2,120 18,600
2016/06/24 2,290 2,290 2,064 2,099 30,300
2016/06/23 2,250 2,250 2,210 2,242 9,400
2016/06/22 2,273 2,273 2,221 2,227 11,400
2016/06/21 2,242 2,289 2,242 2,273 9,300
2016/06/20 2,297 2,312 2,264 2,284 4,300
2016/06/17 2,299 2,299 2,238 2,247 19,700
2016/06/16 2,334 2,334 2,245 2,250 23,400
2016/06/15 2,307 2,359 2,307 2,334 27,300
2016/06/14 2,310 2,350 2,287 2,334 22,500
2016/06/13 2,390 2,390 2,324 2,325 22,900
2016/06/10 2,438 2,446 2,410 2,440 54,900
2016/06/09 2,460 2,460 2,417 2,433 16,300
2016/06/08 2,446 2,472 2,442 2,463 25,000
2016/06/07 2,430 2,454 2,416 2,449 12,300
2016/06/06 2,360 2,435 2,360 2,430 15,600
2016/06/03 2,366 2,397 2,346 2,392 9,600
2016/06/02 2,372 2,416 2,363 2,386 9,800
2016/06/01 2,400 2,428 2,386 2,410 9,900
2016/05/31 2,380 2,438 2,376 2,436 29,400
2016/05/30 2,338 2,376 2,330 2,376 17,100
2016/05/27 2,342 2,345 2,317 2,336 8,400
2016/05/26 2,347 2,349 2,326 2,341 14,100
2016/05/25 2,320 2,338 2,313 2,318 9,800
2016/05/24 2,354 2,363 2,320 2,320 16,800
2016/05/23 2,390 2,390 2,339 2,364 11,500
2016/05/20 2,352 2,404 2,350 2,400 13,300
2016/05/19 2,356 2,372 2,319 2,367 27,900
2016/05/18 2,325 2,351 2,300 2,345 23,700
2016/05/17 2,290 2,320 2,286 2,312 11,500
2016/05/16 2,250 2,290 2,231 2,286 16,700
2016/05/13 2,191 2,246 2,178 2,230 21,200
2016/05/12 2,180 2,191 2,165 2,187 9,600
2016/05/11 2,177 2,183 2,151 2,180 16,900
2016/05/10 2,131 2,176 2,129 2,153 18,200
2016/05/09 2,156 2,165 2,103 2,110 33,500
2016/05/06 2,117 2,173 2,080 2,165 31,700
2016/05/02 2,103 2,126 2,101 2,117 15,800
2016/04/28 2,225 2,269 2,147 2,157 20,500
2016/04/27 2,222 2,222 2,184 2,201 7,000
2016/04/26 2,237 2,237 2,191 2,209 12,100
2016/04/25 2,250 2,250 2,207 2,237 10,400
2016/04/22 2,215 2,218 2,178 2,217 16,200
2016/04/21 2,184 2,228 2,184 2,220 13,300
2016/04/20 2,171 2,195 2,146 2,167 14,700
2016/04/19 2,124 2,174 2,124 2,162 13,600
2016/04/18 2,111 2,135 2,097 2,112 22,500
2016/04/15 2,145 2,155 2,127 2,127 8,000
2016/04/14 2,106 2,144 2,106 2,140 15,900
2016/04/13 2,063 2,112 2,063 2,070 16,800
2016/04/12 2,031 2,081 2,031 2,050 21,300
2016/04/11 2,036 2,062 2,008 2,034 23,300
2016/04/08 2,054 2,112 2,001 2,065 52,300
2016/04/07 2,090 2,107 2,060 2,079 33,300
2016/04/06 2,102 2,126 2,056 2,096 31,700
2016/04/05 2,179 2,188 2,116 2,130 17,700
2016/04/04 2,202 2,224 2,175 2,200 16,100
2016/04/01 2,231 2,239 2,162 2,170 37,400
2016/03/31 2,256 2,280 2,219 2,229 26,600
2016/03/30 2,276 2,276 2,219 2,260 21,200
2016/03/29 2,280 2,306 2,255 2,276 54,400
2016/03/28 2,250 2,288 2,228 2,286 200,200
2016/03/25 2,193 2,222 2,191 2,215 55,200
2016/03/24 2,195 2,209 2,189 2,193 43,400
2016/03/23 2,200 2,204 2,162 2,186 28,600
2016/03/22 2,136 2,185 2,136 2,185 28,200
2016/03/18 2,150 2,162 2,130 2,145 19,800
2016/03/17 2,100 2,164 2,100 2,135 15,800
2016/03/16 2,101 2,136 2,098 2,098 20,600
2016/03/15 2,127 2,138 2,108 2,119 15,600
2016/03/14 2,083 2,131 2,083 2,129 18,200
2016/03/11 2,002 2,092 2,002 2,075 40,400
2016/03/10 2,048 2,071 2,047 2,062 18,700
2016/03/09 2,043 2,057 2,020 2,039 23,200
2016/03/08 2,087 2,120 2,065 2,093 20,000
2016/03/07 2,080 2,110 2,073 2,096 16,100
2016/03/04 2,055 2,068 2,035 2,068 27,700
2016/03/03 2,050 2,075 2,050 2,059 13,200
2016/03/02 2,086 2,091 2,053 2,061 14,500
2016/03/01 2,023 2,048 2,008 2,033 19,900
2016/02/29 2,038 2,150 2,016 2,017 24,600
2016/02/26 2,073 2,113 2,035 2,037 16,700
2016/02/25 2,060 2,069 2,025 2,036 22,500
2016/02/24 2,062 2,110 2,033 2,046 18,100
2016/02/23 2,073 2,172 2,051 2,059 14,100
2016/02/22 2,090 2,131 2,060 2,071 8,100
2016/02/19 2,089 2,158 2,068 2,097 13,200
2016/02/18 2,158 2,158 2,085 2,113 15,100
2016/02/17 2,145 2,191 2,085 2,108 9,500
2016/02/16 2,132 2,237 2,132 2,159 16,600
2016/02/15 2,055 2,127 2,051 2,116 12,700
2016/02/12 2,045 2,047 1,962 1,966 16,900
2016/02/10 2,137 2,180 2,063 2,069 10,100
2016/02/09 2,203 2,203 2,129 2,134 12,900
2016/02/08 2,170 2,268 2,170 2,248 7,100
2016/02/05 2,201 2,232 2,200 2,211 4,800
2016/02/04 2,203 2,248 2,203 2,222 4,700
2016/02/03 2,279 2,279 2,206 2,233 14,200
2016/02/02 2,300 2,308 2,282 2,290 9,500
2016/02/01 2,310 2,336 2,299 2,309 12,400
2016/01/29 2,246 2,279 2,241 2,278 8,600
2016/01/28 2,247 2,282 2,242 2,248 10,900
2016/01/27 2,280 2,299 2,255 2,272 9,100
2016/01/26 2,338 2,338 2,193 2,249 10,700
2016/01/25 2,371 2,371 2,311 2,338 12,200
2016/01/22 2,175 2,297 2,175 2,294 14,800
2016/01/21 2,201 2,236 2,153 2,153 17,200
2016/01/20 2,261 2,270 2,200 2,200 12,300
2016/01/19 2,300 2,345 2,284 2,289 6,600
2016/01/18 2,262 2,305 2,262 2,283 5,600
2016/01/15 2,368 2,368 2,302 2,310 5,300
2016/01/14 2,322 2,341 2,273 2,314 14,100
2016/01/13 2,336 2,409 2,336 2,370 8,600
2016/01/12 2,346 2,369 2,330 2,335 18,400
2016/01/08 2,396 2,397 2,356 2,383 18,900
2016/01/07 2,476 2,476 2,402 2,403 10,600
2016/01/06 2,497 2,511 2,443 2,476 14,000
2016/01/05 2,550 2,555 2,515 2,522 8,600
2016/01/04 2,557 2,593 2,546 2,556 10,400

このページの先頭へ