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
2017/12/29 2,879 2,879 2,845 2,853 14,700
2017/12/28 2,893 2,900 2,880 2,887 6,200
2017/12/27 2,919 2,919 2,875 2,888 11,200
2017/12/26 2,929 2,929 2,890 2,894 12,700
2017/12/25 2,925 2,929 2,915 2,927 7,500
2017/12/22 2,903 2,936 2,896 2,924 48,600
2017/12/21 2,859 2,902 2,857 2,901 22,900
2017/12/20 2,848 2,881 2,811 2,874 38,200
2017/12/19 2,889 2,889 2,853 2,853 20,400
2017/12/18 2,868 2,904 2,857 2,893 50,200
2017/12/15 2,928 2,928 2,864 2,871 51,600
2017/12/14 2,923 2,935 2,916 2,928 22,900
2017/12/13 2,940 2,944 2,916 2,923 27,500
2017/12/12 2,934 2,945 2,922 2,936 26,000
2017/12/11 2,920 2,942 2,901 2,927 48,700
2017/12/08 2,887 2,921 2,887 2,914 37,200
2017/12/07 2,943 2,958 2,931 2,937 27,600
2017/12/06 2,920 2,979 2,906 2,921 61,700
2017/12/05 2,891 2,928 2,850 2,919 36,500
2017/12/04 2,900 2,920 2,888 2,904 39,200
2017/12/01 2,900 2,900 2,852 2,882 35,300
2017/11/30 2,824 2,857 2,792 2,836 71,300
2017/11/29 2,830 2,830 2,814 2,824 8,200
2017/11/28 2,813 2,841 2,804 2,823 13,800
2017/11/27 2,831 2,831 2,802 2,813 10,100
2017/11/24 2,844 2,844 2,803 2,831 10,100
2017/11/22 2,836 2,849 2,806 2,846 12,000
2017/11/21 2,849 2,850 2,827 2,840 12,200
2017/11/20 2,791 2,834 2,774 2,829 15,400
2017/11/17 2,809 2,828 2,742 2,786 47,700
2017/11/16 2,786 2,829 2,782 2,803 18,300
2017/11/15 2,839 2,839 2,760 2,786 24,800
2017/11/14 2,867 2,877 2,824 2,839 21,800
2017/11/13 2,904 2,906 2,862 2,867 17,200
2017/11/10 2,920 2,965 2,906 2,935 14,900
2017/11/09 2,956 2,972 2,927 2,958 42,500
2017/11/08 2,940 2,990 2,905 2,990 29,300
2017/11/07 2,982 2,982 2,830 2,940 49,800
2017/11/06 2,811 2,990 2,811 2,982 79,600
2017/11/02 2,802 2,809 2,751 2,761 37,600
2017/11/01 2,807 2,826 2,789 2,825 16,800
2017/10/31 2,799 2,828 2,778 2,805 31,500
2017/10/30 2,794 2,796 2,773 2,796 23,100
2017/10/27 2,762 2,796 2,754 2,794 11,600
2017/10/26 2,784 2,784 2,721 2,736 27,300
2017/10/25 2,798 2,800 2,785 2,789 10,000
2017/10/24 2,761 2,800 2,761 2,780 17,200
2017/10/23 2,790 2,799 2,782 2,785 12,500
2017/10/20 2,762 2,789 2,751 2,778 9,900
2017/10/19 2,761 2,776 2,761 2,772 15,900
2017/10/18 2,776 2,790 2,763 2,790 7,600
2017/10/17 2,795 2,795 2,766 2,786 13,200
2017/10/16 2,820 2,820 2,781 2,795 27,700
2017/10/13 2,791 2,816 2,781 2,800 15,200
2017/10/12 2,779 2,798 2,774 2,795 8,000
2017/10/11 2,811 2,811 2,781 2,787 11,400
2017/10/10 2,770 2,819 2,770 2,817 14,300
2017/10/06 2,782 2,784 2,764 2,777 13,000
2017/10/05 2,784 2,800 2,774 2,782 26,500
2017/10/04 2,783 2,794 2,768 2,794 14,800
2017/10/03 2,781 2,781 2,764 2,777 11,900
2017/10/02 2,789 2,789 2,750 2,773 21,200
2017/09/29 2,739 2,752 2,724 2,746 27,100
2017/09/28 2,731 2,741 2,704 2,730 14,500
2017/09/27 2,713 2,720 2,687 2,711 24,200
2017/09/26 2,701 2,727 2,694 2,705 21,100
2017/09/25 2,728 2,728 2,701 2,704 18,500
2017/09/22 2,703 2,737 2,703 2,714 21,000
2017/09/21 2,705 2,727 2,705 2,712 8,100
2017/09/20 2,718 2,734 2,710 2,717 13,900
2017/09/19 2,700 2,749 2,681 2,736 39,100
2017/09/15 2,750 2,763 2,729 2,734 31,300
2017/09/14 2,796 2,809 2,779 2,793 14,500
2017/09/13 2,801 2,814 2,789 2,796 8,300
2017/09/12 2,820 2,829 2,716 2,799 24,000
2017/09/11 2,790 2,813 2,768 2,784 20,000
2017/09/08 2,737 2,780 2,720 2,758 25,300
2017/09/07 2,703 2,761 2,703 2,749 18,800
2017/09/06 2,707 2,720 2,649 2,713 10,400
2017/09/05 2,710 2,720 2,694 2,704 19,500
2017/09/04 2,730 2,755 2,676 2,701 18,500
2017/09/01 2,698 2,738 2,685 2,731 14,700
2017/08/31 2,689 2,689 2,641 2,680 18,600
2017/08/30 2,690 2,691 2,671 2,677 14,100
2017/08/29 2,661 2,698 2,658 2,683 14,900
2017/08/28 2,666 2,684 2,651 2,661 8,700
2017/08/25 2,670 2,685 2,655 2,661 10,800
2017/08/24 2,662 2,690 2,662 2,667 9,000
2017/08/23 2,648 2,675 2,648 2,662 10,300
2017/08/22 2,633 2,674 2,623 2,651 7,600
2017/08/21 2,658 2,673 2,628 2,632 11,100
2017/08/18 2,656 2,699 2,656 2,671 14,700
2017/08/17 2,694 2,705 2,686 2,692 8,800
2017/08/16 2,708 2,729 2,697 2,699 11,000
2017/08/15 2,724 2,733 2,679 2,693 15,500
2017/08/14 2,725 2,738 2,704 2,716 28,800
2017/08/10 2,731 2,769 2,731 2,751 19,400
2017/08/09 2,769 2,782 2,745 2,755 17,900
2017/08/08 2,753 2,775 2,731 2,769 18,600
2017/08/07 2,730 2,753 2,714 2,744 26,300
2017/08/04 2,692 2,718 2,679 2,716 14,500
2017/08/03 2,665 2,692 2,662 2,692 13,600
2017/08/02 2,647 2,667 2,640 2,660 17,400
2017/08/01 2,628 2,646 2,616 2,646 14,100
2017/07/31 2,619 2,627 2,599 2,621 19,000
2017/07/28 2,593 2,619 2,566 2,611 10,600
2017/07/27 2,589 2,622 2,577 2,582 16,300
2017/07/26 2,600 2,614 2,561 2,589 10,100
2017/07/25 2,592 2,599 2,582 2,598 5,100
2017/07/24 2,581 2,591 2,555 2,590 11,300
2017/07/21 2,585 2,609 2,568 2,602 23,100
2017/07/20 2,594 2,623 2,569 2,580 17,400
2017/07/19 2,571 2,588 2,563 2,581 6,600
2017/07/18 2,578 2,589 2,564 2,585 5,400
2017/07/14 2,579 2,613 2,579 2,598 4,300
2017/07/13 2,603 2,604 2,588 2,590 5,200
2017/07/12 2,606 2,622 2,600 2,617 8,900
2017/07/11 2,581 2,640 2,581 2,629 7,900
2017/07/10 2,622 2,644 2,607 2,609 8,400
2017/07/07 2,616 2,645 2,616 2,633 21,400
2017/07/06 2,620 2,638 2,611 2,635 19,500
2017/07/05 2,599 2,619 2,580 2,612 26,200
2017/07/04 2,600 2,600 2,567 2,593 17,300
2017/07/03 2,587 2,592 2,574 2,592 11,000
2017/06/30 2,546 2,586 2,537 2,575 20,500
2017/06/29 2,527 2,555 2,526 2,550 15,900
2017/06/28 2,531 2,542 2,522 2,533 7,000
2017/06/27 2,533 2,549 2,532 2,548 6,500
2017/06/26 2,556 2,563 2,530 2,533 6,300
2017/06/23 2,509 2,555 2,509 2,554 10,400
2017/06/22 2,521 2,530 2,506 2,508 18,500
2017/06/21 2,547 2,564 2,538 2,541 8,100
2017/06/20 2,536 2,575 2,527 2,564 15,800
2017/06/19 2,497 2,535 2,493 2,534 8,900
2017/06/16 2,507 2,528 2,503 2,517 14,300
2017/06/15 2,505 2,521 2,484 2,514 14,900
2017/06/14 2,490 2,505 2,483 2,486 15,600
2017/06/13 2,483 2,515 2,483 2,490 10,900
2017/06/12 2,487 2,510 2,475 2,495 7,200
2017/06/09 2,495 2,526 2,490 2,509 16,100
2017/06/08 2,518 2,518 2,491 2,508 30,900
2017/06/07 2,526 2,538 2,510 2,523 15,400
2017/06/06 2,569 2,569 2,522 2,526 13,800
2017/06/05 2,561 2,573 2,545 2,553 12,600
2017/06/02 2,541 2,582 2,541 2,578 16,100
2017/06/01 2,535 2,577 2,535 2,561 14,000
2017/05/31 2,572 2,572 2,531 2,535 21,000
2017/05/30 2,559 2,578 2,526 2,550 15,900
2017/05/29 2,559 2,571 2,524 2,538 18,600
2017/05/26 2,601 2,601 2,505 2,524 33,000
2017/05/25 2,620 2,626 2,607 2,611 11,200
2017/05/24 2,634 2,634 2,610 2,620 13,600
2017/05/23 2,605 2,637 2,605 2,637 8,800
2017/05/22 2,596 2,604 2,574 2,604 6,900
2017/05/19 2,593 2,595 2,572 2,586 10,300
2017/05/18 2,564 2,677 2,563 2,593 36,400
2017/05/17 2,600 2,629 2,595 2,611 11,600
2017/05/16 2,631 2,648 2,596 2,615 46,100
2017/05/15 2,657 2,690 2,645 2,681 13,000
2017/05/12 2,672 2,709 2,672 2,707 14,500
2017/05/11 2,680 2,714 2,667 2,703 29,300
2017/05/10 2,599 2,686 2,589 2,679 17,500
2017/05/09 2,643 2,698 2,643 2,682 13,000
2017/05/08 2,631 2,690 2,631 2,690 25,900
2017/05/02 2,606 2,631 2,606 2,629 10,800
2017/05/01 2,559 2,611 2,559 2,606 9,200
2017/04/28 2,610 2,610 2,592 2,599 7,100
2017/04/27 2,600 2,609 2,584 2,607 13,900
2017/04/26 2,595 2,599 2,577 2,599 8,600
2017/04/25 2,576 2,594 2,566 2,588 11,300
2017/04/24 2,587 2,587 2,541 2,576 14,000
2017/04/21 2,514 2,548 2,508 2,545 10,500
2017/04/20 2,482 2,523 2,482 2,515 5,700
2017/04/19 2,489 2,533 2,489 2,505 9,000
2017/04/18 2,489 2,500 2,486 2,489 7,900
2017/04/17 2,466 2,488 2,459 2,488 7,900
2017/04/14 2,474 2,475 2,460 2,466 6,500
2017/04/13 2,482 2,482 2,462 2,475 9,700
2017/04/12 2,500 2,500 2,475 2,484 6,600
2017/04/11 2,500 2,521 2,500 2,506 6,200
2017/04/10 2,504 2,527 2,495 2,517 6,800
2017/04/07 2,527 2,541 2,508 2,530 10,000
2017/04/06 2,545 2,545 2,490 2,490 13,700
2017/04/05 2,476 2,546 2,476 2,528 17,300
2017/04/04 2,530 2,530 2,457 2,457 29,900
2017/04/03 2,549 2,572 2,543 2,555 13,000
2017/03/31 2,584 2,633 2,546 2,549 19,200
2017/03/30 2,599 2,608 2,584 2,587 9,700
2017/03/29 2,644 2,644 2,595 2,599 36,400
2017/03/28 2,620 2,651 2,608 2,651 106,700
2017/03/27 2,581 2,587 2,563 2,576 97,400
2017/03/24 2,631 2,631 2,511 2,605 49,000
2017/03/23 2,571 2,571 2,545 2,556 90,600
2017/03/22 2,590 2,598 2,570 2,575 20,000
2017/03/21 2,593 2,627 2,587 2,618 18,600
2017/03/17 2,621 2,626 2,592 2,602 17,900
2017/03/16 2,598 2,621 2,560 2,621 14,700
2017/03/15 2,620 2,625 2,606 2,610 8,700
2017/03/14 2,602 2,625 2,602 2,625 12,700
2017/03/13 2,627 2,635 2,618 2,629 12,800
2017/03/10 2,643 2,643 2,607 2,627 24,100
2017/03/09 2,586 2,617 2,586 2,609 14,900
2017/03/08 2,590 2,598 2,588 2,594 7,400
2017/03/07 2,589 2,599 2,583 2,598 8,100
2017/03/06 2,588 2,595 2,582 2,589 9,900
2017/03/03 2,568 2,591 2,568 2,588 5,600
2017/03/02 2,589 2,594 2,572 2,584 8,600
2017/03/01 2,585 2,585 2,563 2,574 7,600
2017/02/28 2,577 2,600 2,569 2,578 10,500
2017/02/27 2,583 2,583 2,553 2,577 11,000
2017/02/24 2,580 2,589 2,568 2,588 9,900
2017/02/23 2,575 2,575 2,567 2,571 3,000
2017/02/22 2,570 2,575 2,553 2,569 4,400
2017/02/21 2,532 2,568 2,530 2,561 7,900
2017/02/20 2,547 2,555 2,511 2,549 4,600
2017/02/17 2,523 2,556 2,523 2,534 7,000
2017/02/16 2,509 2,531 2,501 2,514 6,700
2017/02/15 2,536 2,544 2,512 2,534 6,100
2017/02/14 2,546 2,564 2,506 2,516 13,400
2017/02/13 2,528 2,540 2,512 2,540 6,200
2017/02/10 2,484 2,507 2,484 2,498 12,600
2017/02/09 2,491 2,503 2,468 2,484 7,000
2017/02/08 2,466 2,490 2,462 2,490 6,400
2017/02/07 2,498 2,521 2,469 2,470 7,400
2017/02/06 2,534 2,543 2,498 2,511 9,300
2017/02/03 2,510 2,540 2,507 2,520 9,600
2017/02/02 2,550 2,550 2,509 2,518 9,500
2017/02/01 2,509 2,529 2,491 2,519 8,100
2017/01/31 2,497 2,521 2,489 2,510 11,900
2017/01/30 2,519 2,522 2,498 2,516 8,700
2017/01/27 2,538 2,545 2,489 2,519 11,300
2017/01/26 2,537 2,537 2,486 2,530 9,700
2017/01/25 2,513 2,513 2,484 2,505 8,600
2017/01/24 2,476 2,496 2,453 2,491 7,200
2017/01/23 2,480 2,485 2,452 2,476 5,400
2017/01/20 2,490 2,510 2,477 2,501 10,100
2017/01/19 2,483 2,508 2,473 2,490 10,300
2017/01/18 2,458 2,497 2,431 2,492 13,000
2017/01/17 2,488 2,491 2,440 2,459 9,900
2017/01/16 2,451 2,510 2,451 2,488 9,800
2017/01/13 2,475 2,502 2,455 2,486 16,700
2017/01/12 2,545 2,547 2,439 2,484 42,500
2017/01/11 2,562 2,565 2,535 2,564 7,500
2017/01/10 2,579 2,588 2,535 2,562 17,500
2017/01/06 2,568 2,584 2,548 2,574 12,600
2017/01/05 2,570 2,574 2,547 2,568 12,200
2017/01/04 2,575 2,582 2,527 2,561 29,000

このページの先頭へ