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
2021/12/30 1,833 1,840 1,812 1,831 6,700
2021/12/29 1,819 1,836 1,772 1,833 26,400
2021/12/28 1,802 1,810 1,791 1,810 20,900
2021/12/27 1,797 1,797 1,782 1,796 9,700
2021/12/24 1,776 1,800 1,772 1,789 26,700
2021/12/23 1,769 1,779 1,758 1,773 10,900
2021/12/22 1,775 1,775 1,748 1,761 16,900
2021/12/21 1,751 1,776 1,751 1,762 22,000
2021/12/20 1,779 1,790 1,751 1,751 28,100
2021/12/17 1,783 1,784 1,761 1,780 27,100
2021/12/16 1,795 1,795 1,769 1,782 22,800
2021/12/15 1,770 1,806 1,765 1,786 25,200
2021/12/14 1,797 1,803 1,769 1,773 44,700
2021/12/13 1,782 1,791 1,765 1,787 19,400
2021/12/10 1,779 1,786 1,767 1,782 17,300
2021/12/09 1,788 1,788 1,755 1,782 31,500
2021/12/08 1,805 1,805 1,774 1,783 26,100
2021/12/07 1,799 1,801 1,770 1,795 33,300
2021/12/06 1,752 1,790 1,729 1,783 49,300
2021/12/03 1,730 1,747 1,708 1,742 39,900
2021/12/02 1,749 1,777 1,733 1,760 43,000
2021/12/01 1,705 1,791 1,704 1,767 67,400
2021/11/30 1,688 1,740 1,660 1,740 329,700
2021/11/29 1,701 1,706 1,662 1,673 68,200
2021/11/26 1,746 1,783 1,690 1,717 94,900
2021/11/25 1,745 1,791 1,739 1,784 40,500
2021/11/24 1,754 1,755 1,710 1,725 35,700
2021/11/22 1,715 1,727 1,691 1,725 23,500
2021/11/19 1,740 1,740 1,696 1,726 44,800
2021/11/18 1,752 1,758 1,731 1,744 40,700
2021/11/17 1,815 1,815 1,758 1,760 34,200
2021/11/16 1,818 1,819 1,786 1,808 47,900
2021/11/15 1,877 1,877 1,814 1,815 42,700
2021/11/12 1,862 1,905 1,857 1,883 53,400
2021/11/11 1,891 1,899 1,856 1,868 15,100
2021/11/10 1,887 1,893 1,867 1,878 8,000
2021/11/09 1,864 1,898 1,864 1,891 21,700
2021/11/08 1,900 1,900 1,857 1,857 14,800
2021/11/05 1,901 1,913 1,885 1,896 14,600
2021/11/04 1,899 1,908 1,885 1,901 30,000
2021/11/02 1,955 1,960 1,899 1,899 20,800
2021/11/01 1,917 1,964 1,917 1,952 28,300
2021/10/29 1,922 1,933 1,885 1,885 28,400
2021/10/28 1,954 1,968 1,882 1,882 113,800
2021/10/27 2,010 2,041 1,960 1,979 45,000
2021/10/26 1,943 1,963 1,935 1,935 15,000
2021/10/25 1,937 1,968 1,937 1,937 13,800
2021/10/22 1,944 1,966 1,931 1,937 14,400
2021/10/21 1,944 1,967 1,939 1,940 11,300
2021/10/20 1,954 1,966 1,935 1,952 9,400
2021/10/19 1,973 1,973 1,940 1,954 10,200
2021/10/18 1,944 1,972 1,944 1,972 14,900
2021/10/15 1,885 1,928 1,885 1,917 15,700
2021/10/14 1,894 1,902 1,876 1,885 20,100
2021/10/13 1,931 1,944 1,900 1,900 23,000
2021/10/12 1,990 1,990 1,920 1,931 25,900
2021/10/11 1,982 2,007 1,977 1,998 20,900
2021/10/08 1,953 1,988 1,948 1,966 21,100
2021/10/07 1,923 1,936 1,904 1,913 18,400
2021/10/06 1,970 1,995 1,920 1,920 16,900
2021/10/05 1,994 1,994 1,956 1,966 16,200
2021/10/04 1,965 2,007 1,963 1,994 9,300
2021/10/01 2,033 2,033 1,968 1,968 17,800
2021/09/30 2,047 2,075 2,028 2,050 15,800
2021/09/29 2,090 2,107 2,027 2,035 27,500
2021/09/28 2,136 2,164 2,100 2,156 18,300
2021/09/27 2,116 2,129 2,099 2,129 19,100
2021/09/24 2,114 2,116 2,080 2,110 15,300
2021/09/22 2,049 2,079 2,023 2,064 20,300
2021/09/21 2,081 2,081 2,028 2,049 18,300
2021/09/17 2,075 2,124 2,057 2,124 18,800
2021/09/16 2,098 2,098 2,052 2,087 20,400
2021/09/15 2,071 2,101 2,071 2,100 16,200
2021/09/14 2,076 2,114 2,064 2,114 27,900
2021/09/13 2,019 2,070 2,019 2,060 29,400
2021/09/10 2,012 2,044 1,999 2,044 22,500
2021/09/09 2,048 2,048 2,010 2,041 17,300
2021/09/08 1,997 2,050 1,996 2,050 28,800
2021/09/07 1,996 2,015 1,968 1,982 29,200
2021/09/06 1,998 1,998 1,959 1,983 13,700
2021/09/03 1,961 1,995 1,951 1,987 14,400
2021/09/02 1,985 1,993 1,959 1,968 13,700
2021/09/01 1,975 2,005 1,975 1,985 5,800
2021/08/31 1,974 2,005 1,974 1,985 8,500
2021/08/30 2,010 2,010 1,965 1,985 20,200
2021/08/27 1,996 2,031 1,982 2,031 26,700
2021/08/26 1,999 2,000 1,973 1,992 7,200
2021/08/25 1,986 1,996 1,981 1,987 7,500
2021/08/24 1,961 1,993 1,956 1,992 14,500
2021/08/23 1,914 1,943 1,883 1,936 25,800
2021/08/20 1,874 1,900 1,864 1,889 17,200
2021/08/19 1,927 1,936 1,862 1,862 12,700
2021/08/18 1,900 1,929 1,894 1,929 20,300
2021/08/17 1,907 1,932 1,886 1,910 15,000
2021/08/16 1,940 1,947 1,909 1,909 15,600
2021/08/13 1,937 1,939 1,920 1,939 5,500
2021/08/12 1,905 1,938 1,905 1,937 21,100
2021/08/11 1,895 1,920 1,878 1,920 18,600
2021/08/10 1,906 1,908 1,890 1,901 12,100
2021/08/06 1,856 1,891 1,841 1,885 17,200
2021/08/05 1,852 1,852 1,832 1,835 8,300
2021/08/04 1,867 1,882 1,857 1,877 4,100
2021/08/03 1,917 1,935 1,875 1,875 29,100
2021/08/02 1,884 1,954 1,862 1,891 29,000
2021/07/30 1,901 1,901 1,853 1,853 4,900
2021/07/29 1,893 1,903 1,893 1,903 2,500
2021/07/28 1,914 1,914 1,893 1,893 5,200
2021/07/27 1,923 1,923 1,893 1,908 8,300
2021/07/26 1,911 1,911 1,899 1,906 8,900
2021/07/21 1,876 1,892 1,876 1,885 12,300
2021/07/20 1,823 1,871 1,810 1,853 21,300
2021/07/19 1,848 1,857 1,832 1,847 7,600
2021/07/16 1,856 1,880 1,845 1,870 9,200
2021/07/15 1,874 1,884 1,863 1,873 13,000
2021/07/14 1,844 1,884 1,844 1,874 8,700
2021/07/13 1,878 1,878 1,845 1,866 15,900
2021/07/12 1,847 1,891 1,842 1,878 29,700
2021/07/09 1,811 1,844 1,792 1,830 25,400
2021/07/08 1,827 1,854 1,818 1,818 26,000
2021/07/07 1,837 1,850 1,828 1,836 12,000
2021/07/06 1,813 1,846 1,813 1,842 6,100
2021/07/05 1,838 1,841 1,815 1,815 6,900
2021/07/02 1,844 1,850 1,831 1,850 9,400
2021/07/01 1,841 1,844 1,804 1,844 14,100
2021/06/30 1,815 1,835 1,801 1,801 13,700
2021/06/29 1,832 1,832 1,788 1,801 14,600
2021/06/28 1,846 1,846 1,800 1,800 20,500
2021/06/25 1,850 1,850 1,821 1,825 8,700
2021/06/24 1,845 1,855 1,819 1,846 17,800
2021/06/23 1,845 1,846 1,822 1,837 15,600
2021/06/22 1,821 1,864 1,808 1,863 23,000
2021/06/21 1,820 1,820 1,785 1,791 23,100
2021/06/18 1,869 1,869 1,818 1,818 16,100
2021/06/17 1,827 1,840 1,823 1,832 10,600
2021/06/16 1,841 1,843 1,825 1,832 8,000
2021/06/15 1,833 1,844 1,821 1,827 14,800
2021/06/14 1,870 1,870 1,789 1,815 48,100
2021/06/11 1,960 1,960 1,877 1,877 35,200
2021/06/10 1,926 1,947 1,920 1,947 9,700
2021/06/09 1,949 1,949 1,922 1,927 4,100
2021/06/08 1,924 1,930 1,920 1,930 7,200
2021/06/07 1,953 1,960 1,923 1,923 7,000
2021/06/04 1,906 1,959 1,906 1,959 12,800
2021/06/03 1,915 1,934 1,903 1,914 41,600
2021/06/02 1,904 1,940 1,904 1,916 21,100
2021/06/01 1,884 1,900 1,868 1,893 14,400
2021/05/31 1,893 1,893 1,864 1,869 11,300
2021/05/28 1,888 1,911 1,880 1,890 14,400
2021/05/27 1,877 1,913 1,861 1,894 51,900
2021/05/26 1,939 1,939 1,877 1,880 16,900
2021/05/25 1,940 1,943 1,896 1,899 12,300
2021/05/24 1,919 1,948 1,919 1,942 15,200
2021/05/21 1,899 1,920 1,894 1,903 7,600
2021/05/20 1,915 1,938 1,899 1,899 10,700
2021/05/19 1,946 1,962 1,918 1,924 8,100
2021/05/18 1,925 1,948 1,920 1,946 7,900
2021/05/17 1,934 1,950 1,896 1,904 13,400
2021/05/14 1,923 1,949 1,906 1,906 8,900
2021/05/13 1,934 1,943 1,903 1,903 16,700
2021/05/12 1,922 1,963 1,899 1,934 31,500
2021/05/11 1,962 2,000 1,922 1,922 27,800
2021/05/10 2,013 2,018 1,939 1,962 24,700
2021/05/07 2,004 2,039 1,990 2,023 18,200
2021/05/06 1,964 2,021 1,961 2,000 23,400
2021/04/30 1,947 1,991 1,936 1,967 18,700
2021/04/28 1,951 1,963 1,928 1,928 20,400
2021/04/27 1,961 2,005 1,951 1,951 22,900
2021/04/26 2,035 2,035 1,976 1,976 12,000
2021/04/23 1,995 2,020 1,995 2,005 8,800
2021/04/22 2,025 2,032 1,999 2,005 6,800
2021/04/21 2,018 2,033 1,973 1,987 20,100
2021/04/20 2,035 2,082 2,007 2,043 29,000
2021/04/19 2,030 2,080 2,013 2,043 21,000
2021/04/16 2,047 2,047 2,016 2,016 7,700
2021/04/15 2,010 2,050 2,010 2,038 17,400
2021/04/14 2,004 2,039 1,981 2,028 19,600
2021/04/13 1,964 2,050 1,964 1,995 34,200
2021/04/12 1,930 1,985 1,917 1,968 23,100
2021/04/09 1,913 1,955 1,900 1,926 39,000
2021/04/08 1,916 1,946 1,911 1,936 24,500
2021/04/07 1,907 1,952 1,907 1,946 21,100
2021/04/06 1,942 1,949 1,906 1,921 24,400
2021/04/05 1,933 1,956 1,926 1,942 11,600
2021/04/02 1,968 1,970 1,928 1,936 13,700
2021/04/01 1,946 1,990 1,928 1,964 61,000
2021/03/31 1,972 1,976 1,919 1,923 58,000
2021/03/30 2,018 2,038 1,971 2,022 73,400
2021/03/29 2,030 2,053 2,001 2,040 74,900
2021/03/26 2,042 2,069 2,005 2,026 56,000
2021/03/25 2,037 2,080 2,034 2,055 63,100
2021/03/24 2,094 2,094 2,037 2,047 42,400
2021/03/23 2,052 2,158 2,048 2,095 69,900
2021/03/22 1,971 2,073 1,932 2,052 73,700
2021/03/19 1,973 1,998 1,948 1,992 30,900
2021/03/18 1,987 1,993 1,971 1,980 27,000
2021/03/17 1,987 1,987 1,956 1,980 23,500
2021/03/16 1,954 1,988 1,944 1,987 23,000
2021/03/15 1,933 1,952 1,924 1,944 18,600
2021/03/12 1,913 1,930 1,909 1,930 20,500
2021/03/11 1,865 1,917 1,860 1,911 16,000
2021/03/10 1,920 1,920 1,862 1,875 14,900
2021/03/09 1,873 1,917 1,858 1,913 22,700
2021/03/08 1,870 1,887 1,827 1,873 24,200
2021/03/05 1,864 1,872 1,823 1,872 30,600
2021/03/04 1,867 1,871 1,842 1,871 30,100
2021/03/03 1,814 1,876 1,814 1,876 37,200
2021/03/02 1,820 1,841 1,795 1,823 22,100
2021/03/01 1,749 1,809 1,749 1,806 23,900
2021/02/26 1,777 1,777 1,735 1,743 26,700
2021/02/25 1,788 1,801 1,748 1,777 31,400
2021/02/24 1,859 1,864 1,748 1,748 62,100
2021/02/22 1,898 1,902 1,856 1,858 16,800
2021/02/19 1,871 1,912 1,855 1,911 27,000
2021/02/18 1,902 1,902 1,873 1,890 19,200
2021/02/17 1,875 1,897 1,872 1,883 12,900
2021/02/16 1,884 1,898 1,856 1,878 30,600
2021/02/15 1,903 1,903 1,866 1,895 23,400
2021/02/12 1,880 1,894 1,860 1,867 16,400
2021/02/10 1,864 1,888 1,838 1,882 26,600
2021/02/09 1,843 1,859 1,834 1,857 15,500
2021/02/08 1,840 1,880 1,840 1,857 19,500
2021/02/05 1,822 1,839 1,802 1,838 24,100
2021/02/04 1,789 1,820 1,771 1,810 18,800
2021/02/03 1,757 1,812 1,757 1,799 25,400
2021/02/02 1,744 1,788 1,724 1,756 31,400
2021/02/01 1,700 1,780 1,690 1,744 45,300
2021/01/29 1,740 1,740 1,698 1,700 39,200
2021/01/28 1,725 1,766 1,695 1,741 119,700
2021/01/27 1,740 1,767 1,726 1,732 45,400
2021/01/26 1,748 1,778 1,721 1,778 32,000
2021/01/25 1,750 1,751 1,726 1,745 21,800
2021/01/22 1,729 1,745 1,721 1,723 26,200
2021/01/21 1,737 1,760 1,731 1,738 23,400
2021/01/20 1,760 1,764 1,735 1,751 30,300
2021/01/19 1,829 1,829 1,753 1,763 32,800
2021/01/18 1,778 1,830 1,768 1,829 25,600
2021/01/15 1,820 1,820 1,780 1,794 20,800
2021/01/14 1,794 1,819 1,775 1,817 28,400
2021/01/13 1,792 1,792 1,756 1,767 30,900
2021/01/12 1,799 1,806 1,764 1,792 26,300
2021/01/08 1,787 1,817 1,770 1,817 13,000
2021/01/07 1,780 1,817 1,767 1,786 19,500
2021/01/06 1,712 1,762 1,712 1,756 7,400
2021/01/05 1,740 1,760 1,718 1,718 10,900
2021/01/04 1,756 1,756 1,686 1,722 16,900

このページの先頭へ