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
2018/12/28 2,128 2,128 2,105 2,114 7,900
2018/12/27 2,100 2,157 2,071 2,155 17,100
2018/12/26 2,026 2,026 1,968 1,992 17,900
2018/12/25 2,042 2,042 1,939 1,946 20,000
2018/12/21 2,063 2,089 2,011 2,074 35,600
2018/12/20 2,201 2,201 2,075 2,079 27,400
2018/12/19 2,239 2,243 2,211 2,223 26,600
2018/12/18 2,249 2,263 2,216 2,223 9,900
2018/12/17 2,265 2,284 2,243 2,263 24,600
2018/12/14 2,301 2,301 2,263 2,268 24,600
2018/12/13 2,353 2,353 2,317 2,326 18,300
2018/12/12 2,349 2,361 2,298 2,320 15,500
2018/12/11 2,362 2,363 2,299 2,308 11,000
2018/12/10 2,410 2,410 2,332 2,344 19,400
2018/12/07 2,440 2,440 2,394 2,411 14,900
2018/12/06 2,453 2,491 2,427 2,436 20,600
2018/12/05 2,487 2,487 2,441 2,473 17,900
2018/12/04 2,551 2,551 2,457 2,488 20,300
2018/12/03 2,489 2,553 2,482 2,550 24,900
2018/11/30 2,538 2,545 2,505 2,510 30,900
2018/11/29 2,530 2,567 2,490 2,538 35,100
2018/11/28 2,433 2,507 2,433 2,503 18,000
2018/11/27 2,445 2,476 2,412 2,433 22,700
2018/11/26 2,458 2,488 2,424 2,445 16,200
2018/11/22 2,463 2,503 2,440 2,445 15,800
2018/11/21 2,491 2,496 2,455 2,480 30,800
2018/11/20 2,524 2,546 2,504 2,541 10,800
2018/11/19 2,551 2,587 2,543 2,544 18,000
2018/11/16 2,550 2,577 2,535 2,560 16,700
2018/11/15 2,529 2,576 2,529 2,567 16,400
2018/11/14 2,544 2,583 2,532 2,555 16,900
2018/11/13 2,520 2,573 2,497 2,563 23,300
2018/11/12 2,554 2,591 2,502 2,570 25,000
2018/11/09 2,577 2,615 2,570 2,573 11,400
2018/11/08 2,619 2,646 2,573 2,581 29,900
2018/11/07 2,499 2,611 2,499 2,588 66,700
2018/11/06 2,438 2,498 2,422 2,482 37,300
2018/11/05 2,407 2,451 2,400 2,432 22,100
2018/11/02 2,362 2,425 2,347 2,422 34,400
2018/11/01 2,352 2,369 2,336 2,360 19,800
2018/10/31 2,347 2,389 2,328 2,352 24,700
2018/10/30 2,278 2,356 2,278 2,355 126,700
2018/10/29 2,280 2,332 2,279 2,289 24,100
2018/10/26 2,331 2,331 2,241 2,271 28,600
2018/10/25 2,313 2,318 2,268 2,291 32,900
2018/10/24 2,374 2,376 2,318 2,360 27,500
2018/10/23 2,424 2,424 2,351 2,354 30,200
2018/10/22 2,444 2,460 2,395 2,451 26,300
2018/10/19 2,388 2,445 2,385 2,429 27,900
2018/10/18 2,528 2,529 2,432 2,438 31,200
2018/10/17 2,515 2,551 2,501 2,529 25,400
2018/10/16 2,550 2,551 2,479 2,485 28,300
2018/10/15 2,588 2,588 2,553 2,560 24,900
2018/10/12 2,582 2,620 2,556 2,617 36,100
2018/10/11 2,600 2,639 2,567 2,582 30,500
2018/10/10 2,685 2,691 2,630 2,659 23,200
2018/10/09 2,650 2,719 2,647 2,694 45,700
2018/10/05 2,653 2,719 2,653 2,695 25,800
2018/10/04 2,627 2,709 2,627 2,696 52,900
2018/10/03 2,676 2,687 2,622 2,623 14,700
2018/10/02 2,640 2,676 2,637 2,666 20,300
2018/10/01 2,624 2,646 2,595 2,613 14,400
2018/09/28 2,675 2,677 2,618 2,638 20,300
2018/09/27 2,696 2,712 2,638 2,649 27,100
2018/09/26 2,689 2,731 2,654 2,720 23,700
2018/09/25 2,660 2,711 2,627 2,708 34,600
2018/09/21 2,610 2,637 2,596 2,624 26,200
2018/09/20 2,590 2,594 2,565 2,594 19,200
2018/09/19 2,609 2,609 2,561 2,588 41,900
2018/09/18 2,518 2,599 2,496 2,576 27,100
2018/09/14 2,500 2,534 2,500 2,518 32,900
2018/09/13 2,443 2,491 2,443 2,483 15,800
2018/09/12 2,462 2,462 2,401 2,447 23,000
2018/09/11 2,513 2,513 2,452 2,475 26,200
2018/09/10 2,502 2,516 2,481 2,513 25,000
2018/09/07 2,490 2,490 2,453 2,483 15,700
2018/09/06 2,440 2,513 2,440 2,494 24,800
2018/09/05 2,476 2,492 2,466 2,473 28,700
2018/09/04 2,446 2,489 2,416 2,471 25,400
2018/09/03 2,477 2,477 2,426 2,445 21,100
2018/08/31 2,459 2,459 2,402 2,427 31,700
2018/08/30 2,446 2,470 2,444 2,467 15,400
2018/08/29 2,375 2,437 2,365 2,435 34,900
2018/08/28 2,360 2,394 2,359 2,363 40,300
2018/08/27 2,344 2,349 2,325 2,341 15,400
2018/08/24 2,330 2,334 2,307 2,327 23,400
2018/08/23 2,340 2,340 2,296 2,307 26,700
2018/08/22 2,250 2,335 2,250 2,332 39,100
2018/08/21 2,260 2,268 2,245 2,248 55,800
2018/08/20 2,300 2,309 2,252 2,262 49,500
2018/08/17 2,338 2,353 2,317 2,328 46,400
2018/08/16 2,370 2,376 2,341 2,361 21,000
2018/08/15 2,456 2,459 2,390 2,392 24,100
2018/08/14 2,430 2,477 2,430 2,467 15,900
2018/08/13 2,478 2,479 2,426 2,428 25,500
2018/08/10 2,552 2,552 2,513 2,515 14,000
2018/08/09 2,631 2,631 2,565 2,566 16,500
2018/08/08 2,728 2,774 2,631 2,633 42,800
2018/08/07 2,705 2,784 2,702 2,778 35,700
2018/08/06 2,677 2,724 2,677 2,705 16,700
2018/08/03 2,650 2,676 2,638 2,671 14,100
2018/08/02 2,663 2,689 2,637 2,652 14,800
2018/08/01 2,662 2,695 2,656 2,681 6,900
2018/07/31 2,690 2,690 2,641 2,650 12,700
2018/07/30 2,699 2,715 2,684 2,691 9,000
2018/07/27 2,730 2,733 2,706 2,718 13,700
2018/07/26 2,690 2,709 2,687 2,701 9,500
2018/07/25 2,690 2,699 2,661 2,665 14,000
2018/07/24 2,684 2,691 2,673 2,677 12,900
2018/07/23 2,627 2,657 2,627 2,654 6,400
2018/07/20 2,634 2,654 2,619 2,629 14,300
2018/07/19 2,640 2,640 2,610 2,620 7,600
2018/07/18 2,659 2,673 2,635 2,643 26,700
2018/07/17 2,637 2,656 2,624 2,639 19,000
2018/07/13 2,645 2,647 2,617 2,637 18,800
2018/07/12 2,568 2,614 2,564 2,595 12,500
2018/07/11 2,561 2,574 2,550 2,566 18,600
2018/07/10 2,539 2,589 2,539 2,567 13,700
2018/07/09 2,484 2,536 2,484 2,534 21,800
2018/07/06 2,454 2,489 2,432 2,484 32,000
2018/07/05 2,497 2,503 2,455 2,464 18,400
2018/07/04 2,491 2,508 2,482 2,502 17,300
2018/07/03 2,525 2,530 2,496 2,515 18,100
2018/07/02 2,594 2,610 2,519 2,524 14,200
2018/06/29 2,605 2,621 2,568 2,594 14,800
2018/06/28 2,591 2,605 2,583 2,605 23,000
2018/06/27 2,560 2,603 2,551 2,597 21,100
2018/06/26 2,615 2,615 2,553 2,579 21,600
2018/06/25 2,663 2,663 2,607 2,615 26,200
2018/06/22 2,692 2,753 2,626 2,679 156,300
2018/06/21 2,706 2,731 2,691 2,692 38,300
2018/06/20 2,678 2,678 2,620 2,663 25,400
2018/06/19 2,684 2,684 2,658 2,662 23,100
2018/06/18 2,752 2,755 2,662 2,669 24,400
2018/06/15 2,787 2,791 2,755 2,769 33,100
2018/06/14 2,789 2,801 2,777 2,787 14,000
2018/06/13 2,781 2,788 2,764 2,777 13,400
2018/06/12 2,830 2,830 2,777 2,781 13,700
2018/06/11 2,838 2,845 2,796 2,810 15,800
2018/06/08 2,773 2,830 2,763 2,825 27,900
2018/06/07 2,760 2,780 2,741 2,756 9,200
2018/06/06 2,720 2,766 2,720 2,760 15,800
2018/06/05 2,699 2,724 2,685 2,720 24,000
2018/06/04 2,676 2,723 2,675 2,692 16,800
2018/06/01 2,678 2,691 2,642 2,674 29,000
2018/05/31 2,790 2,800 2,669 2,674 31,700
2018/05/30 2,840 2,840 2,784 2,785 22,100
2018/05/29 2,885 2,891 2,832 2,854 15,200
2018/05/28 2,888 2,900 2,882 2,897 11,600
2018/05/25 2,862 2,899 2,857 2,888 20,200
2018/05/24 2,907 2,907 2,859 2,871 18,900
2018/05/23 2,908 2,908 2,874 2,897 29,700
2018/05/22 2,905 2,917 2,898 2,908 18,100
2018/05/21 2,913 2,917 2,891 2,913 11,400
2018/05/18 2,949 2,950 2,910 2,920 15,300
2018/05/17 2,942 2,943 2,922 2,939 15,600
2018/05/16 2,950 2,953 2,938 2,948 11,300
2018/05/15 2,949 2,955 2,933 2,938 14,600
2018/05/14 2,947 2,950 2,932 2,936 13,700
2018/05/11 2,910 2,934 2,889 2,920 37,300
2018/05/10 2,896 2,939 2,851 2,914 25,300
2018/05/09 2,877 2,906 2,877 2,896 18,000
2018/05/08 2,881 2,908 2,873 2,891 13,000
2018/05/07 2,867 2,876 2,847 2,862 15,600
2018/05/02 2,883 2,884 2,840 2,861 15,400
2018/05/01 2,872 2,880 2,855 2,861 13,200
2018/04/27 2,926 2,926 2,859 2,880 18,300
2018/04/26 2,921 2,941 2,914 2,935 19,200
2018/04/25 2,945 2,949 2,877 2,910 47,400
2018/04/24 2,909 2,920 2,902 2,920 6,100
2018/04/23 2,885 2,909 2,883 2,909 5,900
2018/04/20 2,891 2,905 2,876 2,885 12,800
2018/04/19 2,909 2,926 2,897 2,899 9,000
2018/04/18 2,895 2,930 2,895 2,919 11,400
2018/04/17 2,923 2,938 2,891 2,894 17,400
2018/04/16 2,913 2,927 2,897 2,924 8,300
2018/04/13 2,895 2,926 2,895 2,913 9,400
2018/04/12 2,906 2,906 2,885 2,886 11,000
2018/04/11 2,950 2,950 2,916 2,932 7,100
2018/04/10 2,905 2,959 2,905 2,952 22,400
2018/04/09 2,866 2,920 2,866 2,905 16,500
2018/04/06 2,937 2,947 2,890 2,898 11,400
2018/04/05 2,929 2,947 2,924 2,937 10,600
2018/04/04 2,907 2,939 2,907 2,929 20,700
2018/04/03 2,942 2,942 2,893 2,902 15,400
2018/04/02 2,987 2,987 2,949 2,949 13,900
2018/03/30 2,956 2,961 2,932 2,943 16,800
2018/03/29 2,980 2,991 2,895 2,924 30,400
2018/03/28 2,970 2,977 2,942 2,968 24,700
2018/03/27 3,020 3,030 2,983 3,020 27,900
2018/03/26 3,005 3,005 2,960 2,990 24,200
2018/03/23 3,030 3,030 2,966 2,972 40,300
2018/03/22 3,030 3,110 3,015 3,100 21,600
2018/03/20 3,025 3,040 3,005 3,030 11,500
2018/03/19 3,055 3,065 3,035 3,050 10,800
2018/03/16 3,080 3,110 3,065 3,075 29,000
2018/03/15 3,105 3,105 3,055 3,090 29,100
2018/03/14 3,105 3,115 3,075 3,105 19,800
2018/03/13 3,095 3,115 3,085 3,105 26,900
2018/03/12 3,075 3,110 3,055 3,085 30,300
2018/03/09 3,070 3,085 3,030 3,050 35,100
2018/03/08 3,100 3,100 3,020 3,035 26,100
2018/03/07 3,090 3,110 3,060 3,075 19,100
2018/03/06 3,040 3,155 3,040 3,125 49,300
2018/03/05 3,015 3,025 3,005 3,025 19,300
2018/03/02 2,984 3,050 2,980 3,015 28,500
2018/03/01 3,025 3,050 3,005 3,040 36,500
2018/02/28 3,025 3,045 2,998 3,005 27,800
2018/02/27 3,000 3,050 3,000 3,025 21,500
2018/02/26 3,090 3,090 2,944 2,983 56,800
2018/02/23 2,861 2,927 2,861 2,916 19,700
2018/02/22 2,893 2,895 2,849 2,861 9,300
2018/02/21 2,895 2,924 2,866 2,887 13,900
2018/02/20 2,925 2,925 2,880 2,895 10,400
2018/02/19 2,875 2,924 2,859 2,910 12,900
2018/02/16 2,845 2,862 2,814 2,833 22,900
2018/02/15 2,856 2,881 2,834 2,834 30,000
2018/02/14 2,830 2,842 2,777 2,812 34,000
2018/02/13 2,809 2,846 2,809 2,836 42,300
2018/02/09 2,760 2,800 2,735 2,781 47,300
2018/02/08 2,900 2,928 2,848 2,852 33,800
2018/02/07 3,080 3,095 2,861 2,874 76,200
2018/02/06 2,911 2,929 2,826 2,912 68,000
2018/02/05 2,961 3,025 2,926 3,005 99,600
2018/02/02 3,035 3,040 2,991 3,000 40,100
2018/02/01 3,035 3,075 3,010 3,055 24,300
2018/01/31 3,085 3,105 3,005 3,010 35,100
2018/01/30 3,155 3,165 3,090 3,115 64,300
2018/01/29 3,130 3,165 3,110 3,125 54,300
2018/01/26 3,035 3,130 3,035 3,100 73,900
2018/01/25 3,030 3,030 2,998 3,015 32,100
2018/01/24 3,020 3,035 2,999 3,010 44,500
2018/01/23 2,980 3,050 2,980 3,020 70,800
2018/01/22 2,947 2,979 2,931 2,979 38,100
2018/01/19 2,923 2,958 2,914 2,943 62,500
2018/01/18 2,959 2,959 2,922 2,922 29,000
2018/01/17 2,923 2,945 2,918 2,940 31,600
2018/01/16 2,931 2,931 2,905 2,923 19,000
2018/01/15 2,976 2,976 2,935 2,935 19,200
2018/01/12 2,949 2,965 2,936 2,954 31,900
2018/01/11 2,970 2,983 2,925 2,952 28,000
2018/01/10 2,941 3,000 2,938 2,970 45,400
2018/01/09 2,917 2,941 2,900 2,923 47,900
2018/01/05 2,908 2,930 2,892 2,917 20,800
2018/01/04 2,895 2,940 2,879 2,915 34,800

このページの先頭へ