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
2020/12/30 1,766 1,766 1,722 1,749 15,600
2020/12/29 1,745 1,779 1,732 1,771 19,800
2020/12/28 1,780 1,783 1,730 1,745 25,900
2020/12/25 1,805 1,816 1,770 1,770 11,900
2020/12/24 1,857 1,875 1,802 1,805 25,100
2020/12/23 1,830 1,864 1,816 1,864 17,500
2020/12/22 1,815 1,836 1,790 1,829 39,300
2020/12/21 1,780 1,818 1,762 1,816 15,900
2020/12/18 1,782 1,799 1,761 1,777 17,500
2020/12/17 1,822 1,822 1,761 1,782 27,700
2020/12/16 1,855 1,855 1,796 1,822 19,100
2020/12/15 1,784 1,838 1,780 1,828 25,300
2020/12/14 1,757 1,813 1,757 1,784 28,800
2020/12/11 1,761 1,764 1,726 1,738 28,300
2020/12/10 1,741 1,780 1,721 1,770 20,600
2020/12/09 1,766 1,788 1,717 1,726 34,200
2020/12/08 1,678 1,766 1,675 1,746 42,800
2020/12/07 1,740 1,745 1,655 1,666 57,500
2020/12/04 1,665 1,698 1,665 1,695 15,800
2020/12/03 1,676 1,701 1,662 1,662 14,100
2020/12/02 1,682 1,700 1,662 1,671 31,300
2020/12/01 1,681 1,709 1,662 1,669 18,000
2020/11/30 1,710 1,724 1,664 1,664 25,200
2020/11/27 1,684 1,717 1,684 1,710 20,300
2020/11/26 1,670 1,694 1,669 1,683 18,000
2020/11/25 1,730 1,730 1,670 1,670 21,700
2020/11/24 1,760 1,776 1,690 1,696 27,200
2020/11/20 1,680 1,736 1,680 1,727 11,100
2020/11/19 1,730 1,739 1,681 1,686 27,900
2020/11/18 1,779 1,782 1,725 1,738 19,900
2020/11/17 1,710 1,805 1,683 1,800 41,200
2020/11/16 1,700 1,705 1,677 1,700 18,800
2020/11/13 1,720 1,720 1,660 1,671 42,100
2020/11/12 1,744 1,744 1,704 1,725 25,400
2020/11/11 1,734 1,735 1,703 1,730 24,200
2020/11/10 1,731 1,735 1,692 1,706 30,200
2020/11/09 1,730 1,730 1,685 1,696 25,900
2020/11/06 1,727 1,734 1,699 1,707 29,500
2020/11/05 1,772 1,781 1,677 1,677 66,200
2020/11/04 1,797 1,798 1,752 1,764 16,100
2020/11/02 1,773 1,800 1,759 1,786 26,100
2020/10/30 1,840 1,840 1,728 1,733 14,300
2020/10/29 1,871 1,907 1,800 1,800 17,100
2020/10/28 1,910 1,916 1,857 1,899 14,500
2020/10/27 1,970 1,970 1,911 1,927 13,500
2020/10/26 1,999 1,999 1,936 1,961 9,600
2020/10/23 1,946 1,980 1,924 1,962 7,500
2020/10/22 2,009 2,009 1,946 1,946 17,500
2020/10/21 1,980 2,033 1,980 2,009 7,500
2020/10/20 2,039 2,039 1,961 1,973 16,300
2020/10/19 1,993 2,043 1,993 2,031 6,200
2020/10/16 1,963 2,017 1,926 2,011 16,500
2020/10/15 2,000 2,021 1,969 1,971 16,000
2020/10/14 2,028 2,042 2,005 2,028 8,800
2020/10/13 2,064 2,096 2,038 2,042 19,800
2020/10/12 2,055 2,089 2,030 2,085 10,400
2020/10/09 2,090 2,090 2,034 2,066 12,200
2020/10/08 2,065 2,098 2,050 2,090 19,500
2020/10/07 2,076 2,111 2,059 2,070 9,900
2020/10/06 2,068 2,092 2,030 2,069 16,900
2020/10/05 2,010 2,093 2,010 2,068 12,100
2020/10/02 2,085 2,126 1,970 2,007 27,300
2020/09/30 2,199 2,232 2,083 2,083 17,600
2020/09/29 2,211 2,255 2,159 2,213 22,000
2020/09/28 2,089 2,240 2,070 2,235 36,700
2020/09/25 2,071 2,084 2,021 2,043 26,600
2020/09/24 2,098 2,137 2,040 2,061 20,400
2020/09/23 2,046 2,097 2,024 2,097 12,600
2020/09/18 2,098 2,098 2,050 2,087 20,200
2020/09/17 2,055 2,077 2,024 2,077 10,400
2020/09/16 2,020 2,072 2,012 2,061 10,300
2020/09/15 2,082 2,082 2,005 2,015 8,300
2020/09/14 2,079 2,098 2,058 2,066 8,100
2020/09/11 1,997 2,080 1,985 2,079 14,400
2020/09/10 2,010 2,025 1,973 1,996 11,800
2020/09/09 2,055 2,060 2,000 2,009 19,600
2020/09/08 2,007 2,100 2,007 2,097 14,200
2020/09/07 1,927 1,996 1,927 1,996 17,600
2020/09/04 1,956 1,965 1,927 1,927 19,300
2020/09/03 2,056 2,060 1,995 1,995 17,400
2020/09/02 2,029 2,058 2,028 2,056 6,500
2020/09/01 2,029 2,029 1,996 2,017 8,000
2020/08/31 2,033 2,033 1,995 1,998 15,400
2020/08/28 2,022 2,046 1,956 2,034 31,300
2020/08/27 2,001 2,029 1,985 2,022 7,700
2020/08/26 1,964 2,001 1,927 2,001 11,700
2020/08/25 1,985 1,985 1,940 1,946 10,800
2020/08/24 1,995 1,995 1,953 1,956 6,200
2020/08/21 1,931 1,959 1,931 1,959 3,100
2020/08/20 1,949 1,957 1,919 1,925 5,200
2020/08/19 1,954 1,969 1,942 1,949 5,100
2020/08/18 1,978 1,998 1,949 1,954 15,600
2020/08/17 2,005 2,005 1,977 1,978 7,700
2020/08/14 2,063 2,063 2,009 2,010 13,100
2020/08/13 2,063 2,063 2,010 2,045 16,600
2020/08/12 2,021 2,080 1,998 2,017 36,900
2020/08/11 1,932 2,019 1,932 2,010 21,500
2020/08/07 1,913 1,934 1,888 1,923 18,300
2020/08/06 2,009 2,009 1,873 1,908 39,700
2020/08/05 2,053 2,145 2,002 2,018 44,600
2020/08/04 2,030 2,079 2,030 2,053 20,700
2020/08/03 2,021 2,060 2,012 2,028 21,500
2020/07/31 2,053 2,053 2,007 2,028 23,100
2020/07/30 2,043 2,069 2,043 2,056 12,400
2020/07/29 2,056 2,058 2,038 2,040 18,200
2020/07/28 2,093 2,093 2,033 2,072 27,500
2020/07/27 2,056 2,079 2,041 2,079 20,000
2020/07/22 2,086 2,086 2,001 2,064 28,000
2020/07/21 2,005 2,096 2,001 2,096 36,200
2020/07/20 2,010 2,010 1,980 2,005 9,400
2020/07/17 1,992 2,008 1,968 2,008 9,500
2020/07/16 1,971 1,975 1,945 1,960 22,700
2020/07/15 1,967 2,044 1,955 1,971 45,900
2020/07/14 1,918 1,944 1,861 1,927 17,800
2020/07/13 1,824 1,918 1,824 1,918 13,500
2020/07/10 1,887 1,887 1,798 1,798 16,800
2020/07/09 1,896 1,930 1,888 1,899 15,800
2020/07/08 1,913 1,936 1,882 1,886 28,100
2020/07/07 1,903 1,915 1,874 1,913 11,900
2020/07/06 1,822 1,902 1,822 1,902 11,700
2020/07/03 1,833 1,840 1,813 1,818 13,400
2020/07/02 1,833 1,849 1,807 1,824 26,900
2020/07/01 1,805 1,834 1,786 1,822 24,400
2020/06/30 1,852 1,860 1,781 1,781 25,700
2020/06/29 1,852 1,852 1,793 1,812 18,500
2020/06/26 1,813 1,867 1,813 1,867 17,200
2020/06/25 1,855 1,858 1,805 1,813 16,400
2020/06/24 1,903 1,903 1,867 1,871 8,200
2020/06/23 1,854 1,910 1,854 1,889 19,900
2020/06/22 1,872 1,897 1,854 1,854 9,200
2020/06/19 1,931 1,931 1,856 1,865 20,100
2020/06/18 1,910 1,935 1,861 1,924 33,200
2020/06/17 1,928 1,948 1,902 1,906 30,100
2020/06/16 1,966 1,966 1,916 1,956 32,100
2020/06/15 1,964 1,975 1,913 1,926 17,700
2020/06/12 1,980 1,980 1,931 1,964 18,600
2020/06/11 2,023 2,023 1,966 1,991 22,000
2020/06/10 2,080 2,080 1,986 2,016 32,700
2020/06/09 2,066 2,075 2,019 2,068 21,600
2020/06/08 2,088 2,088 2,052 2,071 14,200
2020/06/05 2,095 2,101 2,058 2,088 17,100
2020/06/04 2,011 2,095 1,992 2,086 25,600
2020/06/03 2,011 2,015 1,982 1,994 19,700
2020/06/02 2,010 2,027 1,959 1,988 22,800
2020/06/01 1,979 1,996 1,955 1,975 22,600
2020/05/29 1,986 1,994 1,954 1,979 25,800
2020/05/28 2,019 2,034 1,967 2,000 23,300
2020/05/27 2,002 2,020 1,952 2,001 17,800
2020/05/26 1,969 2,007 1,942 2,007 21,000
2020/05/25 1,923 1,945 1,923 1,945 11,300
2020/05/22 1,917 1,917 1,859 1,901 14,500
2020/05/21 1,951 1,951 1,902 1,917 7,400
2020/05/20 1,919 1,930 1,905 1,923 11,800
2020/05/19 1,979 1,979 1,901 1,919 16,600
2020/05/18 1,986 1,986 1,904 1,939 9,100
2020/05/15 1,943 1,953 1,916 1,946 4,300
2020/05/14 1,982 1,982 1,923 1,931 10,500
2020/05/13 1,914 1,997 1,907 1,982 19,800
2020/05/12 1,987 2,024 1,927 1,931 14,000
2020/05/11 1,939 1,990 1,939 1,987 8,700
2020/05/08 1,909 1,952 1,907 1,932 13,700
2020/05/07 1,851 1,900 1,851 1,869 9,600
2020/05/01 1,881 1,881 1,822 1,851 17,200
2020/04/30 1,865 1,924 1,830 1,885 24,700
2020/04/28 1,864 1,864 1,815 1,826 12,100
2020/04/27 1,855 1,855 1,814 1,849 10,200
2020/04/24 1,859 1,860 1,808 1,818 15,000
2020/04/23 1,779 1,845 1,777 1,843 14,200
2020/04/22 1,769 1,799 1,752 1,774 15,100
2020/04/21 1,734 1,776 1,730 1,776 12,200
2020/04/20 1,800 1,823 1,753 1,759 16,300
2020/04/17 1,821 1,832 1,782 1,793 28,300
2020/04/16 1,650 1,795 1,650 1,785 37,500
2020/04/15 1,711 1,711 1,634 1,645 38,200
2020/04/14 1,631 1,732 1,631 1,694 38,800
2020/04/13 1,620 1,646 1,604 1,631 31,400
2020/04/10 1,660 1,660 1,614 1,642 51,100
2020/04/09 1,691 1,697 1,644 1,662 49,900
2020/04/08 1,694 1,716 1,657 1,688 50,200
2020/04/07 1,743 1,783 1,657 1,729 54,900
2020/04/06 1,648 1,756 1,629 1,733 23,700
2020/04/03 1,657 1,717 1,622 1,648 26,100
2020/04/02 1,675 1,703 1,650 1,673 28,400
2020/04/01 1,707 1,735 1,670 1,686 29,900
2020/03/31 1,770 1,779 1,681 1,707 30,900
2020/03/30 1,825 1,825 1,686 1,786 31,800
2020/03/27 1,777 1,883 1,774 1,883 52,800
2020/03/26 1,675 1,740 1,584 1,737 62,800
2020/03/25 1,651 1,676 1,551 1,669 114,100
2020/03/24 1,710 1,735 1,636 1,651 50,900
2020/03/23 1,746 1,749 1,640 1,670 56,500
2020/03/19 1,791 1,843 1,706 1,745 38,500
2020/03/18 1,862 1,874 1,748 1,751 24,600
2020/03/17 1,619 1,832 1,602 1,822 57,000
2020/03/16 1,699 1,744 1,643 1,646 31,700
2020/03/13 1,713 1,729 1,595 1,676 34,300
2020/03/12 1,780 1,819 1,731 1,753 29,600
2020/03/11 1,844 1,891 1,821 1,822 18,600
2020/03/10 1,810 1,887 1,765 1,877 36,200
2020/03/09 1,880 1,885 1,811 1,824 17,100
2020/03/06 1,975 1,984 1,937 1,937 23,800
2020/03/05 2,041 2,041 1,986 1,999 19,200
2020/03/04 1,999 2,048 1,980 2,025 17,400
2020/03/03 2,130 2,153 2,000 2,000 37,200
2020/03/02 2,016 2,186 2,010 2,130 37,500
2020/02/28 2,194 2,195 2,053 2,053 42,200
2020/02/27 2,316 2,381 2,294 2,294 61,700
2020/02/26 2,322 2,381 2,296 2,363 21,500
2020/02/25 2,394 2,407 2,337 2,337 21,200
2020/02/21 2,413 2,450 2,413 2,444 7,200
2020/02/20 2,464 2,497 2,440 2,440 5,300
2020/02/19 2,499 2,499 2,464 2,464 5,900
2020/02/18 2,457 2,511 2,433 2,499 20,900
2020/02/17 2,457 2,467 2,428 2,456 5,300
2020/02/14 2,488 2,514 2,467 2,467 20,100
2020/02/13 2,487 2,505 2,471 2,488 7,300
2020/02/12 2,478 2,499 2,460 2,487 13,800
2020/02/10 2,540 2,540 2,489 2,501 15,800
2020/02/07 2,610 2,610 2,541 2,564 16,100
2020/02/06 2,533 2,616 2,519 2,595 39,600
2020/02/05 2,360 2,526 2,359 2,478 51,000
2020/02/04 2,334 2,498 2,326 2,384 46,700
2020/02/03 2,344 2,357 2,327 2,340 8,700
2020/01/31 2,337 2,384 2,337 2,376 10,200
2020/01/30 2,368 2,386 2,325 2,337 11,600
2020/01/29 2,340 2,390 2,337 2,369 20,500
2020/01/28 2,300 2,342 2,283 2,320 15,900
2020/01/27 2,346 2,355 2,308 2,317 10,500
2020/01/24 2,355 2,364 2,340 2,350 23,000
2020/01/23 2,359 2,361 2,339 2,346 9,800
2020/01/22 2,369 2,376 2,355 2,355 12,000
2020/01/21 2,364 2,368 2,350 2,358 9,600
2020/01/20 2,337 2,366 2,337 2,350 6,500
2020/01/17 2,320 2,337 2,306 2,326 7,100
2020/01/16 2,321 2,326 2,291 2,297 12,500
2020/01/15 2,312 2,351 2,308 2,342 7,100
2020/01/14 2,353 2,353 2,299 2,312 13,800
2020/01/10 2,362 2,365 2,341 2,361 4,000
2020/01/09 2,318 2,354 2,318 2,342 7,600
2020/01/08 2,328 2,342 2,294 2,315 10,300
2020/01/07 2,308 2,365 2,308 2,356 9,000
2020/01/06 2,286 2,342 2,263 2,336 23,300

このページの先頭へ