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
2026/05/12 1,659 1,696 1,659 1,688 21,300
2026/05/11 1,645 1,677 1,645 1,673 17,700
2026/05/08 1,644 1,652 1,636 1,652 18,300
2026/05/07 1,657 1,665 1,644 1,663 18,000
2026/05/01 1,608 1,617 1,599 1,617 16,000
2026/04/30 1,620 1,622 1,605 1,610 19,600
2026/04/28 1,629 1,638 1,616 1,636 15,300
2026/04/27 1,629 1,643 1,609 1,621 37,100
2026/04/24 1,625 1,625 1,612 1,618 16,700
2026/04/23 1,658 1,658 1,619 1,626 31,400
2026/04/22 1,673 1,682 1,656 1,658 11,800
2026/04/21 1,671 1,681 1,668 1,678 10,200
2026/04/20 1,687 1,695 1,669 1,669 20,700
2026/04/17 1,682 1,696 1,681 1,691 12,700
2026/04/16 1,696 1,705 1,667 1,684 26,100
2026/04/15 1,689 1,699 1,672 1,696 10,700
2026/04/14 1,669 1,683 1,665 1,678 16,400
2026/04/13 1,671 1,685 1,657 1,669 9,600
2026/04/10 1,684 1,691 1,675 1,680 11,900
2026/04/09 1,685 1,689 1,670 1,684 19,500
2026/04/08 1,681 1,692 1,670 1,680 22,200
2026/04/07 1,662 1,671 1,657 1,671 8,600
2026/04/06 1,659 1,676 1,659 1,666 11,300
2026/04/03 1,645 1,662 1,637 1,650 13,300
2026/03/27 1,688 1,688 1,669 1,678 35,400
2026/03/26 1,696 1,698 1,668 1,688 23,800
2026/03/25 1,666 1,693 1,666 1,689 21,000
2026/03/24 1,666 1,675 1,635 1,652 26,400
2026/03/23 1,659 1,659 1,624 1,628 28,900
2026/03/19 1,708 1,712 1,682 1,688 21,900
2026/03/18 1,677 1,727 1,677 1,727 16,300
2026/03/17 1,675 1,712 1,672 1,672 22,100
2026/03/16 1,658 1,690 1,655 1,671 38,600
2026/03/13 1,692 1,701 1,679 1,679 35,000
2026/03/12 1,726 1,734 1,704 1,707 53,300
2026/03/11 1,740 1,757 1,722 1,726 40,400
2026/03/10 1,758 1,758 1,713 1,740 23,500
2026/03/09 1,720 1,754 1,702 1,726 43,500
2026/03/06 1,798 1,818 1,783 1,808 28,100
2026/03/05 1,825 1,842 1,788 1,814 35,900
2026/03/04 1,878 1,878 1,755 1,769 64,800
2026/03/03 1,858 1,937 1,844 1,878 82,100
2026/03/02 1,841 1,847 1,814 1,837 19,900
2026/02/27 1,856 1,881 1,850 1,881 23,400
2026/02/26 1,891 1,891 1,856 1,860 14,400
2026/02/25 1,870 1,896 1,870 1,883 19,900
2026/02/24 1,857 1,893 1,828 1,879 24,300
2026/02/20 1,873 1,873 1,837 1,852 21,200
2026/02/19 1,867 1,893 1,864 1,891 14,600
2026/02/18 1,877 1,883 1,855 1,855 17,400
2026/02/17 1,821 1,885 1,806 1,877 31,300
2026/02/16 1,800 1,809 1,749 1,797 52,100
2026/02/13 1,883 1,883 1,816 1,816 20,800
2026/02/12 1,897 1,900 1,862 1,874 21,200
2026/02/10 1,858 1,885 1,837 1,884 26,800
2026/02/09 1,858 1,858 1,821 1,830 28,100
2026/02/06 1,847 1,847 1,817 1,827 18,400
2026/02/05 1,862 1,867 1,852 1,852 10,000
2026/02/04 1,856 1,864 1,846 1,849 25,400
2026/02/03 1,822 1,889 1,822 1,875 26,100
2026/02/02 1,875 1,882 1,821 1,822 33,700
2026/01/30 1,876 1,876 1,811 1,875 33,100
2026/01/29 1,887 1,890 1,848 1,865 28,700
2026/01/28 1,896 1,907 1,887 1,900 15,200
2026/01/27 1,887 1,916 1,887 1,901 16,600
2026/01/26 1,924 1,924 1,891 1,904 32,800
2026/01/23 1,939 1,940 1,916 1,928 15,500
2026/01/22 1,900 1,929 1,900 1,918 13,100
2026/01/21 1,899 1,908 1,886 1,897 22,000
2026/01/20 1,906 1,926 1,901 1,912 26,200
2026/01/19 1,937 1,937 1,900 1,904 12,900
2026/01/16 1,909 1,938 1,895 1,937 14,000
2026/01/15 1,917 1,930 1,899 1,920 13,100
2026/01/14 1,857 1,919 1,857 1,917 38,200
2026/01/13 1,848 1,864 1,840 1,849 47,500
2026/01/09 1,813 1,844 1,813 1,833 16,700
2026/01/08 1,821 1,821 1,798 1,798 22,500
2026/01/07 1,820 1,852 1,816 1,827 20,500
2026/01/06 1,835 1,849 1,824 1,827 9,700
2026/01/05 1,826 1,840 1,816 1,825 18,400

このページの先頭へ