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
2023/12/29 1,891 1,891 1,842 1,867 18,700
2023/12/28 1,865 1,894 1,865 1,891 15,900
2023/12/27 1,877 1,883 1,849 1,857 18,400
2023/12/26 1,845 1,881 1,844 1,857 20,600
2023/12/25 1,870 1,880 1,839 1,844 10,000
2023/12/22 1,863 1,863 1,843 1,853 9,800
2023/12/21 1,832 1,857 1,815 1,851 18,100
2023/12/20 1,817 1,841 1,816 1,834 9,800
2023/12/19 1,810 1,818 1,795 1,817 13,900
2023/12/18 1,810 1,823 1,797 1,819 10,600
2023/12/15 1,815 1,826 1,810 1,815 13,600
2023/12/14 1,838 1,844 1,808 1,815 11,800
2023/12/13 1,831 1,849 1,829 1,838 6,000
2023/12/12 1,849 1,858 1,830 1,831 8,900
2023/12/11 1,833 1,842 1,816 1,842 8,900
2023/12/08 1,835 1,845 1,805 1,810 21,300
2023/12/07 1,841 1,854 1,828 1,831 14,800
2023/12/06 1,811 1,848 1,811 1,844 19,900
2023/12/05 1,820 1,839 1,802 1,802 14,200
2023/12/04 1,835 1,835 1,806 1,810 19,400
2023/12/01 1,880 1,885 1,845 1,849 15,700
2023/11/30 1,803 1,871 1,803 1,862 33,100
2023/11/29 1,794 1,815 1,792 1,799 16,600
2023/11/28 1,797 1,803 1,788 1,799 20,400
2023/11/27 1,808 1,816 1,796 1,797 9,500
2023/11/24 1,814 1,814 1,795 1,799 9,900
2023/11/22 1,792 1,801 1,785 1,795 16,700
2023/11/21 1,808 1,815 1,792 1,799 18,700
2023/11/20 1,832 1,845 1,802 1,802 13,600
2023/11/17 1,813 1,842 1,812 1,832 24,400
2023/11/16 1,817 1,831 1,809 1,813 12,400
2023/11/15 1,830 1,836 1,813 1,831 12,000
2023/11/14 1,826 1,826 1,811 1,820 7,800
2023/11/13 1,842 1,842 1,803 1,818 11,800
2023/11/10 1,831 1,842 1,814 1,839 19,300
2023/11/09 1,795 1,815 1,783 1,815 12,400
2023/11/08 1,819 1,819 1,769 1,783 47,500
2023/11/07 1,876 1,878 1,824 1,824 27,500
2023/11/06 1,889 1,889 1,846 1,878 20,100
2023/11/02 1,948 1,948 1,889 1,911 25,300
2023/11/01 1,890 1,930 1,890 1,928 16,400
2023/10/31 1,894 1,894 1,858 1,890 10,700
2023/10/30 1,928 1,928 1,873 1,877 13,800
2023/10/27 1,893 1,928 1,893 1,928 8,000
2023/10/26 1,889 1,891 1,866 1,872 8,100
2023/10/25 1,889 1,908 1,882 1,889 10,700
2023/10/24 1,923 1,923 1,843 1,881 24,800
2023/10/23 1,926 1,931 1,904 1,904 12,600
2023/10/20 1,925 1,935 1,916 1,926 5,100
2023/10/19 1,913 1,946 1,913 1,929 9,700
2023/10/18 1,950 1,950 1,926 1,938 7,200
2023/10/17 1,930 1,945 1,929 1,944 8,300
2023/10/16 1,960 1,964 1,915 1,925 11,600
2023/10/13 1,952 1,983 1,952 1,977 14,700
2023/10/12 1,957 1,987 1,956 1,984 12,800
2023/10/11 1,976 1,976 1,945 1,956 18,300
2023/10/10 1,945 1,986 1,945 1,976 9,000
2023/10/06 1,921 1,952 1,910 1,944 16,300
2023/10/05 1,903 1,927 1,901 1,916 18,900
2023/10/04 1,900 1,926 1,892 1,898 20,600
2023/10/03 1,973 1,973 1,935 1,938 17,100
2023/10/02 1,985 2,017 1,973 1,973 11,800
2023/09/29 1,992 1,992 1,957 1,964 10,200
2023/09/28 1,979 1,988 1,939 1,974 18,100
2023/09/27 1,977 2,009 1,965 2,007 27,600
2023/09/26 2,002 2,002 1,974 1,977 21,400
2023/09/25 1,996 2,013 1,989 1,996 20,100
2023/09/22 1,965 1,987 1,963 1,977 15,400
2023/09/21 2,022 2,022 1,980 1,985 17,600
2023/09/20 2,060 2,066 2,020 2,021 14,200
2023/09/19 2,042 2,061 2,022 2,060 15,700
2023/09/15 2,002 2,032 2,002 2,024 22,200
2023/09/14 1,993 2,001 1,989 1,998 8,000
2023/09/13 2,008 2,020 1,981 1,993 14,600
2023/09/12 1,976 2,018 1,976 2,011 10,400
2023/09/11 1,985 1,997 1,968 1,974 8,800
2023/09/08 1,983 2,005 1,978 1,985 25,100
2023/09/07 2,009 2,022 2,003 2,008 14,400
2023/09/06 2,020 2,023 2,009 2,009 13,500
2023/09/05 1,992 2,019 1,992 2,019 17,400
2023/09/04 1,990 2,007 1,985 2,007 15,100
2023/09/01 1,976 1,993 1,975 1,989 12,000
2023/08/31 1,971 1,985 1,970 1,976 10,100
2023/08/30 1,987 1,987 1,971 1,979 10,400
2023/08/29 1,993 1,997 1,983 1,987 4,300
2023/08/28 1,998 2,009 1,996 2,000 19,600
2023/08/25 1,960 1,976 1,951 1,967 9,900
2023/08/24 1,976 1,988 1,960 1,981 9,300
2023/08/23 1,936 1,955 1,933 1,952 5,700
2023/08/22 1,918 1,948 1,914 1,936 8,900
2023/08/21 1,920 1,926 1,917 1,918 10,600
2023/08/18 1,931 1,935 1,918 1,922 12,400
2023/08/17 1,940 1,950 1,921 1,938 10,400
2023/08/16 1,944 1,968 1,941 1,945 11,200
2023/08/15 1,948 1,957 1,936 1,944 10,800
2023/08/14 1,974 1,996 1,924 1,964 9,600
2023/08/10 1,947 1,974 1,939 1,974 11,700
2023/08/09 1,952 1,954 1,925 1,947 14,100
2023/08/08 1,942 1,953 1,928 1,952 14,400
2023/08/07 1,919 1,958 1,919 1,944 16,400
2023/08/04 1,905 1,940 1,905 1,925 16,600
2023/08/03 1,919 1,931 1,886 1,909 36,100
2023/08/02 1,981 2,040 1,874 1,951 120,500
2023/08/01 1,936 1,969 1,927 1,965 17,400
2023/07/31 1,940 1,940 1,925 1,934 10,800
2023/07/28 1,911 1,923 1,896 1,922 16,200
2023/07/27 1,911 1,919 1,895 1,916 19,500
2023/07/26 1,920 1,920 1,898 1,898 15,000
2023/07/25 1,905 1,912 1,899 1,904 13,100
2023/07/24 1,896 1,911 1,892 1,905 7,800
2023/07/21 1,874 1,904 1,871 1,878 10,300
2023/07/20 1,890 1,905 1,874 1,874 12,800
2023/07/19 1,906 1,911 1,877 1,897 11,700
2023/07/18 1,884 1,903 1,880 1,903 8,600
2023/07/14 1,884 1,884 1,856 1,863 15,000
2023/07/13 1,890 1,897 1,876 1,884 9,800
2023/07/12 1,906 1,919 1,891 1,891 12,500
2023/07/11 1,917 1,930 1,906 1,906 15,200
2023/07/10 1,920 1,935 1,913 1,921 23,200
2023/07/07 1,950 1,963 1,923 1,923 22,200
2023/07/06 1,964 1,990 1,959 1,962 12,900
2023/07/05 1,970 1,984 1,954 1,964 22,600
2023/07/04 2,035 2,035 1,974 1,974 14,100
2023/07/03 1,980 2,012 1,980 2,011 9,200
2023/06/30 1,979 1,992 1,975 1,976 25,300
2023/06/29 1,973 1,985 1,970 1,979 10,800
2023/06/28 1,947 1,979 1,939 1,976 17,600
2023/06/27 1,940 1,940 1,914 1,931 8,300
2023/06/26 1,933 1,961 1,911 1,940 13,600
2023/06/23 1,962 1,970 1,921 1,933 13,800
2023/06/22 1,956 1,984 1,950 1,953 9,100
2023/06/21 1,940 1,982 1,940 1,969 11,400
2023/06/20 1,952 1,956 1,916 1,956 10,900
2023/06/19 1,966 1,974 1,951 1,966 11,500
2023/06/16 1,972 1,972 1,954 1,961 15,800
2023/06/15 1,965 1,992 1,963 1,972 17,800
2023/06/14 1,960 1,970 1,945 1,959 13,800
2023/06/13 1,958 1,967 1,951 1,953 12,500
2023/06/12 1,941 1,956 1,930 1,949 21,900
2023/06/09 1,926 1,944 1,923 1,941 24,500
2023/06/08 1,935 1,935 1,882 1,900 23,400
2023/06/07 1,953 1,972 1,918 1,920 27,500
2023/06/06 1,970 1,972 1,947 1,947 15,600
2023/06/05 2,000 2,030 1,974 1,979 16,600
2023/06/02 1,955 1,994 1,955 1,980 24,200
2023/06/01 1,970 2,000 1,955 1,956 16,200
2023/05/31 1,992 2,018 1,973 1,983 71,100
2023/05/30 2,033 2,046 2,014 2,017 25,000
2023/05/29 2,081 2,095 2,047 2,053 23,100
2023/05/26 2,105 2,109 2,060 2,071 49,200
2023/05/25 2,068 2,101 2,061 2,100 20,000
2023/05/24 2,078 2,109 2,075 2,077 18,500
2023/05/23 2,105 2,118 2,081 2,097 34,400
2023/05/22 2,139 2,139 2,098 2,105 30,200
2023/05/19 2,128 2,147 2,116 2,144 21,800
2023/05/18 2,110 2,123 2,095 2,122 27,500
2023/05/17 2,084 2,129 2,079 2,106 29,000
2023/05/16 2,110 2,110 2,072 2,084 32,600
2023/05/15 2,033 2,101 2,033 2,101 35,100
2023/05/12 2,035 2,045 2,023 2,033 15,800
2023/05/11 2,065 2,071 2,016 2,035 33,000
2023/05/10 2,057 2,079 2,017 2,065 52,100
2023/05/09 2,044 2,064 2,044 2,057 26,800
2023/05/08 2,004 2,046 2,001 2,044 25,300
2023/05/02 2,021 2,022 1,991 2,014 41,400
2023/05/01 2,012 2,021 2,005 2,021 25,600
2023/04/28 1,944 2,009 1,944 2,009 38,800
2023/04/27 1,911 1,940 1,910 1,932 21,300
2023/04/26 1,934 1,934 1,909 1,911 23,500
2023/04/25 1,899 1,940 1,899 1,934 49,500
2023/04/24 1,892 1,895 1,873 1,894 28,000
2023/04/21 1,865 1,893 1,864 1,892 17,900
2023/04/20 1,845 1,865 1,845 1,865 11,800
2023/04/19 1,832 1,850 1,832 1,850 12,700
2023/04/18 1,852 1,866 1,851 1,858 18,400
2023/04/17 1,852 1,854 1,840 1,852 10,500
2023/04/14 1,850 1,856 1,846 1,853 8,800
2023/04/13 1,838 1,850 1,827 1,849 20,600
2023/04/12 1,818 1,840 1,811 1,834 30,800
2023/04/11 1,815 1,820 1,806 1,813 16,300
2023/04/10 1,802 1,816 1,801 1,814 10,400
2023/04/07 1,791 1,811 1,781 1,801 23,600
2023/04/06 1,839 1,839 1,793 1,797 34,600
2023/04/05 1,880 1,880 1,834 1,837 21,900
2023/04/04 1,873 1,894 1,856 1,890 30,700
2023/04/03 1,825 1,868 1,821 1,868 41,600
2023/03/31 1,811 1,833 1,803 1,810 30,200
2023/03/30 1,827 1,827 1,801 1,804 20,200
2023/03/29 1,818 1,831 1,814 1,830 49,100
2023/03/28 1,823 1,827 1,806 1,812 8,800
2023/03/27 1,822 1,824 1,806 1,820 13,000
2023/03/24 1,810 1,817 1,804 1,808 20,300
2023/03/23 1,817 1,817 1,803 1,803 18,900
2023/03/22 1,830 1,840 1,829 1,836 18,200
2023/03/20 1,813 1,828 1,806 1,806 17,400
2023/03/17 1,834 1,850 1,834 1,836 14,600
2023/03/16 1,785 1,832 1,785 1,831 38,200
2023/03/15 1,815 1,838 1,809 1,822 27,700
2023/03/14 1,854 1,854 1,798 1,812 27,200
2023/03/13 1,851 1,867 1,825 1,857 35,900
2023/03/10 1,888 1,905 1,876 1,876 49,400
2023/03/09 1,894 1,917 1,894 1,917 24,100
2023/03/08 1,871 1,894 1,869 1,892 25,000
2023/03/07 1,870 1,884 1,863 1,871 30,300
2023/03/06 1,835 1,879 1,834 1,879 38,200
2023/03/03 1,790 1,835 1,785 1,835 52,200
2023/03/02 1,776 1,785 1,772 1,785 24,300
2023/03/01 1,779 1,779 1,766 1,776 11,200
2023/02/28 1,792 1,792 1,781 1,785 12,600
2023/02/27 1,766 1,784 1,762 1,779 15,700
2023/02/24 1,724 1,766 1,721 1,762 29,400
2023/02/22 1,710 1,719 1,708 1,715 12,600
2023/02/21 1,705 1,723 1,705 1,710 17,100
2023/02/20 1,675 1,706 1,674 1,705 22,600
2023/02/17 1,689 1,689 1,668 1,675 16,400
2023/02/16 1,679 1,689 1,679 1,689 12,200
2023/02/15 1,678 1,683 1,666 1,679 8,900
2023/02/14 1,665 1,684 1,657 1,678 27,000
2023/02/13 1,662 1,666 1,657 1,665 6,500
2023/02/10 1,660 1,674 1,652 1,669 16,300
2023/02/09 1,676 1,676 1,658 1,660 16,500
2023/02/08 1,668 1,676 1,658 1,676 17,200
2023/02/07 1,674 1,680 1,668 1,676 31,500
2023/02/06 1,650 1,670 1,650 1,668 21,200
2023/02/03 1,644 1,669 1,637 1,655 38,700
2023/02/02 1,719 1,719 1,640 1,668 150,400
2023/02/01 1,549 1,587 1,549 1,579 50,400
2023/01/31 1,525 1,541 1,525 1,534 10,000
2023/01/30 1,534 1,543 1,525 1,525 19,700
2023/01/27 1,541 1,542 1,535 1,537 8,200
2023/01/26 1,550 1,550 1,536 1,543 8,300
2023/01/25 1,526 1,549 1,519 1,546 12,800
2023/01/24 1,532 1,538 1,517 1,533 12,200
2023/01/23 1,512 1,530 1,512 1,527 12,800
2023/01/20 1,485 1,515 1,485 1,510 7,000
2023/01/19 1,473 1,505 1,473 1,487 13,600
2023/01/18 1,499 1,517 1,493 1,511 7,800
2023/01/17 1,478 1,501 1,478 1,492 7,500
2023/01/16 1,480 1,495 1,480 1,484 5,800
2023/01/13 1,485 1,488 1,479 1,482 8,700
2023/01/12 1,495 1,495 1,483 1,485 3,600
2023/01/11 1,467 1,491 1,467 1,489 5,500
2023/01/10 1,483 1,503 1,467 1,467 12,000
2023/01/06 1,481 1,483 1,480 1,483 3,200
2023/01/05 1,483 1,493 1,481 1,481 6,700
2023/01/04 1,492 1,494 1,483 1,487 10,700

このページの先頭へ