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
2019/12/30 2,382 2,390 2,341 2,347 6,400
2019/12/27 2,392 2,431 2,370 2,391 23,300
2019/12/26 2,312 2,368 2,312 2,368 20,100
2019/12/25 2,386 2,386 2,307 2,326 27,800
2019/12/24 2,366 2,366 2,329 2,339 10,500
2019/12/23 2,428 2,428 2,352 2,366 20,800
2019/12/20 2,476 2,476 2,415 2,415 37,800
2019/12/19 2,475 2,482 2,452 2,476 18,600
2019/12/18 2,445 2,520 2,440 2,498 39,200
2019/12/17 2,400 2,427 2,391 2,426 22,100
2019/12/16 2,370 2,398 2,360 2,396 23,400
2019/12/13 2,367 2,376 2,339 2,341 28,000
2019/12/12 2,359 2,365 2,326 2,332 15,500
2019/12/11 2,391 2,401 2,343 2,343 21,200
2019/12/10 2,334 2,410 2,312 2,391 48,500
2019/12/09 2,287 2,317 2,239 2,296 20,500
2019/12/06 2,307 2,314 2,249 2,261 17,000
2019/12/05 2,192 2,323 2,192 2,307 42,300
2019/12/04 2,160 2,177 2,153 2,170 19,600
2019/12/03 2,198 2,206 2,168 2,182 11,100
2019/12/02 2,185 2,228 2,185 2,227 18,900
2019/11/29 2,213 2,220 2,177 2,195 12,800
2019/11/28 2,262 2,262 2,200 2,214 10,500
2019/11/27 2,259 2,267 2,243 2,251 14,700
2019/11/26 2,327 2,327 2,258 2,260 16,200
2019/11/25 2,328 2,328 2,299 2,319 10,900
2019/11/22 2,311 2,318 2,294 2,318 15,700
2019/11/21 2,352 2,352 2,262 2,303 22,100
2019/11/20 2,361 2,365 2,335 2,352 9,900
2019/11/19 2,359 2,369 2,353 2,361 7,800
2019/11/18 2,369 2,377 2,369 2,374 7,800
2019/11/15 2,320 2,387 2,309 2,384 16,500
2019/11/14 2,351 2,351 2,316 2,321 18,700
2019/11/13 2,348 2,359 2,339 2,351 15,000
2019/11/12 2,352 2,355 2,338 2,348 15,500
2019/11/11 2,311 2,368 2,311 2,352 18,300
2019/11/08 2,357 2,357 2,301 2,331 32,200
2019/11/07 2,355 2,366 2,321 2,357 26,700
2019/11/06 2,342 2,385 2,342 2,367 12,100
2019/11/05 2,350 2,381 2,338 2,349 29,300
2019/11/01 2,319 2,326 2,304 2,323 6,600
2019/10/31 2,355 2,361 2,315 2,343 17,400
2019/10/30 2,298 2,361 2,275 2,355 38,300
2019/10/29 2,299 2,347 2,291 2,300 32,900
2019/10/28 2,270 2,287 2,254 2,277 15,000
2019/10/25 2,261 2,287 2,223 2,280 36,200
2019/10/24 2,296 2,296 2,242 2,254 30,000
2019/10/23 2,275 2,319 2,252 2,296 40,400
2019/10/21 2,270 2,279 2,258 2,265 13,100
2019/10/18 2,249 2,270 2,241 2,257 16,400
2019/10/17 2,266 2,266 2,243 2,248 17,700
2019/10/16 2,253 2,284 2,252 2,274 20,400
2019/10/15 2,220 2,254 2,208 2,241 20,500
2019/10/11 2,183 2,187 2,164 2,182 11,400
2019/10/10 2,150 2,171 2,133 2,167 9,800
2019/10/09 2,151 2,175 2,137 2,168 11,600
2019/10/08 2,123 2,180 2,123 2,178 24,000
2019/10/07 2,126 2,136 2,118 2,130 14,300
2019/10/04 2,095 2,135 2,085 2,126 14,100
2019/10/03 2,106 2,120 2,084 2,119 22,000
2019/10/02 2,162 2,175 2,140 2,175 9,200
2019/10/01 2,133 2,185 2,133 2,165 9,100
2019/09/30 2,108 2,166 2,108 2,113 10,900
2019/09/27 2,190 2,203 2,121 2,134 13,500
2019/09/26 2,194 2,225 2,192 2,221 21,600
2019/09/25 2,167 2,174 2,146 2,168 6,900
2019/09/24 2,219 2,219 2,172 2,188 11,600
2019/09/20 2,219 2,219 2,200 2,209 17,300
2019/09/19 2,175 2,219 2,165 2,219 23,800
2019/09/18 2,180 2,180 2,162 2,169 17,800
2019/09/17 2,171 2,186 2,131 2,182 13,800
2019/09/13 2,164 2,177 2,150 2,171 31,100
2019/09/12 2,180 2,183 2,132 2,157 20,600
2019/09/11 2,111 2,180 2,111 2,180 13,800
2019/09/10 2,081 2,110 2,057 2,110 28,900
2019/09/09 2,064 2,091 2,062 2,090 10,100
2019/09/06 2,059 2,074 2,059 2,063 5,500
2019/09/05 2,004 2,070 2,004 2,054 18,000
2019/09/04 2,009 2,009 1,992 1,999 18,600
2019/09/03 2,005 2,023 2,003 2,013 9,400
2019/09/02 2,029 2,047 2,003 2,003 22,000
2019/08/30 2,016 2,060 2,008 2,051 26,100
2019/08/29 2,003 2,021 1,988 1,998 21,400
2019/08/28 2,067 2,067 2,001 2,002 19,400
2019/08/27 2,024 2,092 2,024 2,067 20,800
2019/08/26 2,021 2,021 1,992 2,002 26,700
2019/08/23 2,054 2,090 2,054 2,080 8,600
2019/08/22 2,070 2,070 2,039 2,054 16,800
2019/08/21 2,062 2,088 2,044 2,070 15,500
2019/08/20 2,077 2,109 2,060 2,096 12,600
2019/08/19 2,053 2,093 2,042 2,058 18,300
2019/08/16 2,018 2,047 1,997 2,036 19,800
2019/08/15 1,962 2,022 1,962 2,018 20,500
2019/08/14 1,983 2,023 1,983 2,020 16,000
2019/08/13 1,973 1,987 1,947 1,979 24,800
2019/08/09 2,005 2,020 2,000 2,013 12,700
2019/08/08 1,986 2,015 1,985 1,997 18,300
2019/08/07 1,981 2,000 1,964 1,986 14,600
2019/08/06 2,000 2,006 1,953 1,981 23,400
2019/08/05 2,086 2,086 2,013 2,034 30,100
2019/08/02 2,159 2,159 2,070 2,086 25,300
2019/08/01 2,185 2,187 2,162 2,174 12,900
2019/07/31 2,165 2,194 2,151 2,188 29,800
2019/07/30 2,138 2,172 2,138 2,168 15,400
2019/07/29 2,133 2,133 2,112 2,127 9,400
2019/07/26 2,120 2,145 2,120 2,131 14,000
2019/07/25 2,121 2,138 2,115 2,129 16,200
2019/07/24 2,114 2,129 2,110 2,121 13,900
2019/07/23 2,076 2,134 2,076 2,105 15,400
2019/07/22 2,112 2,120 2,097 2,105 21,300
2019/07/19 2,073 2,132 2,073 2,128 10,900
2019/07/18 2,122 2,124 2,063 2,063 22,800
2019/07/17 2,131 2,149 2,107 2,132 13,200
2019/07/16 2,150 2,166 2,122 2,141 13,700
2019/07/12 2,156 2,166 2,152 2,157 6,000
2019/07/11 2,154 2,173 2,140 2,156 26,900
2019/07/10 2,161 2,184 2,151 2,173 18,300
2019/07/09 2,203 2,218 2,170 2,178 25,300
2019/07/08 2,235 2,243 2,205 2,225 13,000
2019/07/05 2,216 2,242 2,216 2,235 11,500
2019/07/04 2,237 2,243 2,174 2,216 22,800
2019/07/03 2,198 2,249 2,137 2,229 26,600
2019/07/02 2,200 2,213 2,161 2,210 24,100
2019/07/01 2,133 2,199 2,133 2,198 12,900
2019/06/28 2,107 2,136 2,107 2,110 19,500
2019/06/27 2,145 2,175 2,130 2,150 10,200
2019/06/26 2,159 2,172 2,142 2,145 12,100
2019/06/25 2,200 2,210 2,147 2,159 15,700
2019/06/24 2,181 2,244 2,175 2,237 15,800
2019/06/21 2,185 2,239 2,149 2,149 54,300
2019/06/20 2,194 2,197 2,141 2,153 13,200
2019/06/19 2,153 2,217 2,153 2,176 23,600
2019/06/18 2,164 2,183 2,140 2,153 20,400
2019/06/17 2,193 2,193 2,127 2,148 21,700
2019/06/14 2,226 2,234 2,189 2,216 18,800
2019/06/13 2,210 2,225 2,182 2,198 15,100
2019/06/12 2,230 2,241 2,210 2,210 12,500
2019/06/11 2,231 2,240 2,218 2,230 18,300
2019/06/10 2,208 2,235 2,208 2,231 7,600
2019/06/07 2,153 2,228 2,150 2,200 12,100
2019/06/06 2,150 2,171 2,138 2,139 10,600
2019/06/05 2,111 2,167 2,109 2,149 17,500
2019/06/04 2,056 2,091 2,033 2,086 12,700
2019/06/03 2,057 2,057 2,034 2,046 13,000
2019/05/31 2,112 2,112 2,062 2,081 14,700
2019/05/30 2,149 2,149 2,083 2,112 18,000
2019/05/29 2,144 2,168 2,135 2,149 15,300
2019/05/28 2,188 2,197 2,169 2,180 21,100
2019/05/27 2,186 2,194 2,158 2,185 9,900
2019/05/24 2,131 2,179 2,103 2,168 19,400
2019/05/23 2,145 2,145 2,114 2,128 9,500
2019/05/22 2,181 2,181 2,125 2,136 15,800
2019/05/21 2,167 2,175 2,136 2,164 8,800
2019/05/20 2,180 2,183 2,134 2,167 12,700
2019/05/17 2,169 2,193 2,152 2,180 10,200
2019/05/16 2,177 2,177 2,126 2,138 19,200
2019/05/15 2,159 2,177 2,129 2,175 8,400
2019/05/14 2,133 2,160 2,098 2,139 15,300
2019/05/13 2,189 2,224 2,163 2,165 13,100
2019/05/10 2,218 2,249 2,176 2,185 56,500
2019/05/09 2,165 2,235 2,052 2,217 44,500
2019/05/08 2,204 2,209 2,141 2,163 25,500
2019/05/07 2,297 2,297 2,229 2,234 14,800
2019/04/26 2,314 2,314 2,277 2,291 9,300
2019/04/25 2,348 2,348 2,297 2,316 9,800
2019/04/24 2,381 2,381 2,333 2,337 9,700
2019/04/23 2,362 2,378 2,347 2,365 10,700
2019/04/22 2,339 2,365 2,316 2,343 12,100
2019/04/19 2,378 2,380 2,309 2,321 14,800
2019/04/18 2,440 2,440 2,360 2,371 23,500
2019/04/17 2,423 2,448 2,422 2,444 11,900
2019/04/16 2,370 2,416 2,370 2,415 14,800
2019/04/15 2,328 2,391 2,328 2,388 31,600
2019/04/12 2,301 2,301 2,260 2,263 12,000
2019/04/11 2,305 2,318 2,292 2,303 6,100
2019/04/10 2,312 2,325 2,305 2,317 7,400
2019/04/09 2,352 2,352 2,309 2,337 20,800
2019/04/08 2,365 2,397 2,348 2,352 18,600
2019/04/05 2,350 2,376 2,313 2,356 21,400
2019/04/04 2,363 2,376 2,329 2,357 33,000
2019/04/03 2,235 2,392 2,222 2,384 85,500
2019/04/02 2,231 2,246 2,214 2,235 63,400
2019/04/01 2,216 2,257 2,210 2,220 32,300
2019/03/29 2,171 2,192 2,160 2,184 64,100
2019/03/28 2,199 2,199 2,138 2,156 60,500
2019/03/27 2,203 2,218 2,178 2,213 16,400
2019/03/26 2,168 2,241 2,168 2,237 37,000
2019/03/25 2,209 2,209 2,145 2,156 37,500
2019/03/22 2,215 2,225 2,199 2,219 20,900
2019/03/20 2,200 2,227 2,192 2,215 22,000
2019/03/19 2,201 2,204 2,175 2,201 52,900
2019/03/18 2,128 2,191 2,127 2,187 27,700
2019/03/15 2,142 2,152 2,104 2,109 26,800
2019/03/14 2,157 2,163 2,135 2,141 19,500
2019/03/13 2,152 2,157 2,123 2,127 27,000
2019/03/12 2,125 2,174 2,125 2,152 22,600
2019/03/11 2,117 2,120 2,092 2,098 21,800
2019/03/08 2,126 2,126 2,102 2,117 35,400
2019/03/07 2,140 2,142 2,122 2,126 37,600
2019/03/06 2,192 2,214 2,160 2,168 40,900
2019/03/05 2,210 2,223 2,191 2,215 16,300
2019/03/04 2,201 2,226 2,193 2,218 30,100
2019/03/01 2,228 2,256 2,180 2,198 31,000
2019/02/28 2,240 2,255 2,224 2,228 28,600
2019/02/27 2,296 2,296 2,241 2,247 40,000
2019/02/26 2,323 2,340 2,296 2,310 14,500
2019/02/25 2,361 2,363 2,312 2,323 17,800
2019/02/22 2,331 2,350 2,298 2,330 17,000
2019/02/21 2,373 2,373 2,326 2,331 10,600
2019/02/20 2,388 2,418 2,363 2,371 14,300
2019/02/19 2,328 2,396 2,328 2,392 21,800
2019/02/18 2,296 2,330 2,288 2,312 26,300
2019/02/15 2,258 2,272 2,226 2,246 15,400
2019/02/14 2,237 2,280 2,237 2,259 23,200
2019/02/13 2,291 2,291 2,225 2,226 22,500
2019/02/12 2,238 2,286 2,213 2,254 13,900
2019/02/08 2,248 2,284 2,232 2,239 34,400
2019/02/07 2,254 2,265 2,249 2,253 19,500
2019/02/06 2,240 2,274 2,240 2,266 28,000
2019/02/05 2,210 2,272 2,210 2,233 48,000
2019/02/04 2,125 2,208 2,125 2,204 23,100
2019/02/01 2,105 2,136 2,093 2,093 16,800
2019/01/31 2,071 2,114 2,063 2,105 35,300
2019/01/30 2,096 2,111 2,061 2,063 43,400
2019/01/29 2,095 2,101 2,083 2,093 41,600
2019/01/28 2,127 2,133 2,110 2,110 25,900
2019/01/25 2,129 2,141 2,102 2,107 20,200
2019/01/24 2,111 2,159 2,100 2,128 15,400
2019/01/23 2,112 2,133 2,111 2,114 14,700
2019/01/22 2,162 2,162 2,113 2,124 34,400
2019/01/21 2,160 2,181 2,159 2,163 34,200
2019/01/18 2,161 2,171 2,150 2,150 21,500
2019/01/17 2,169 2,182 2,152 2,161 12,300
2019/01/16 2,157 2,177 2,145 2,156 22,600
2019/01/15 2,118 2,174 2,118 2,155 16,600
2019/01/11 2,175 2,182 2,136 2,146 15,400
2019/01/10 2,170 2,195 2,158 2,174 9,600
2019/01/09 2,189 2,199 2,171 2,178 18,700
2019/01/08 2,152 2,208 2,151 2,189 18,200
2019/01/07 2,130 2,166 2,130 2,153 13,000
2019/01/04 2,075 2,132 2,050 2,076 15,900

このページの先頭へ