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

日進工具(6157)の株価時系列情報

日進工具(6157)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
2026/06/12 859 868 852 859 48,700
2026/06/11 850 859 846 853 52,800
2026/06/10 853 859 849 850 53,300
2026/06/09 848 859 848 853 39,200
2026/06/08 867 867 843 845 80,900
2026/06/05 869 885 868 880 38,700
2026/06/04 862 876 858 869 36,900
2026/06/03 863 878 857 873 35,700
2026/06/02 860 882 846 872 72,600
2026/06/01 860 861 841 846 48,800
2026/05/29 872 881 865 865 86,700
2026/05/28 873 887 870 879 58,800
2026/05/27 894 894 875 881 77,700
2026/05/26 894 901 885 886 40,800
2026/05/25 881 912 880 909 84,800
2026/05/22 886 889 876 881 36,800
2026/05/21 893 895 883 892 37,100
2026/05/20 893 893 869 893 60,800
2026/05/19 850 911 850 908 105,900
2026/05/18 850 855 844 845 61,000
2026/05/15 880 881 832 849 132,700
2026/05/14 914 938 907 910 59,900
2026/05/13 910 912 894 906 49,400
2026/05/12 900 918 900 905 67,100
2026/05/11 892 903 887 895 47,600
2026/05/08 875 890 865 887 65,100
2026/05/07 893 899 881 884 42,300
2026/05/01 865 874 860 874 48,100
2026/04/30 872 878 863 867 71,200
2026/04/28 897 902 874 881 139,300
2026/04/27 919 922 886 887 106,600
2026/04/24 923 938 910 920 100,800
2026/04/23 938 949 924 928 106,100
2026/04/22 966 969 929 937 211,700
2026/04/21 904 966 904 966 722,600
2026/04/20 825 826 821 822 18,100
2026/04/17 828 832 823 826 15,500
2026/04/16 833 838 830 833 21,000
2026/04/15 835 844 831 835 24,600
2026/04/14 832 835 825 830 18,500
2026/04/13 840 845 830 832 32,700
2026/04/10 846 854 840 840 38,800
2026/04/09 858 860 845 845 28,700
2026/04/08 857 859 848 857 25,000
2026/04/07 834 842 832 842 16,800
2026/04/06 826 834 826 832 18,300
2026/04/03 827 838 824 826 24,200
2026/03/27 865 875 852 875 63,600
2026/03/26 878 878 855 866 30,100
2026/03/25 865 877 865 870 33,700
2026/03/24 854 861 848 856 36,200
2026/03/23 862 862 839 839 82,900
2026/03/19 896 900 877 877 54,400
2026/03/18 894 904 894 901 27,100
2026/03/17 886 903 886 890 47,000
2026/03/16 860 885 860 882 51,700
2026/03/13 865 869 860 860 56,300
2026/03/12 907 907 870 871 62,900
2026/03/11 922 924 913 913 31,100
2026/03/10 901 923 896 917 65,400
2026/03/09 900 900 872 894 112,300
2026/03/06 911 920 904 915 63,600
2026/03/05 900 923 900 917 62,800
2026/03/04 893 898 860 875 159,900
2026/03/03 922 923 902 908 116,700
2026/03/02 927 936 918 927 40,000
2026/02/27 926 941 923 940 34,400
2026/02/26 925 930 920 920 39,200
2026/02/25 941 941 919 925 45,700
2026/02/24 914 946 911 941 89,300
2026/02/20 917 917 905 911 36,700
2026/02/19 917 919 910 919 46,300
2026/02/18 905 918 905 917 30,500
2026/02/17 922 922 905 905 33,400
2026/02/16 907 922 900 922 44,700
2026/02/13 915 920 906 912 35,000
2026/02/12 922 925 915 915 46,800
2026/02/10 916 937 912 923 55,000
2026/02/09 915 917 907 916 33,100
2026/02/06 902 904 888 904 43,600
2026/02/05 905 908 900 903 46,700
2026/02/04 871 905 871 902 80,100
2026/02/03 850 871 847 871 61,100
2026/02/02 842 869 842 849 65,900
2026/01/30 854 854 834 839 63,400
2026/01/29 864 865 845 845 91,200
2026/01/28 857 885 857 864 104,500
2026/01/27 864 869 855 856 46,700
2026/01/26 880 880 861 861 48,800
2026/01/23 891 896 883 885 27,300
2026/01/22 886 899 885 891 29,400
2026/01/21 877 888 871 883 38,600
2026/01/20 893 893 882 884 29,500
2026/01/19 910 910 888 893 47,100
2026/01/16 885 906 884 906 67,500
2026/01/15 885 896 882 893 31,400
2026/01/14 876 896 875 894 31,100
2026/01/13 881 883 873 878 34,200
2026/01/09 874 876 870 873 18,300
2026/01/08 872 878 870 872 24,900
2026/01/07 875 885 871 871 22,200
2026/01/06 877 885 873 879 20,200
2026/01/05 880 888 871 874 68,700
2025/12/30 870 878 866 873 24,600
2025/12/29 880 880 861 865 47,300
2025/12/26 874 883 873 880 39,000
2025/12/25 870 873 865 869 47,800
2025/12/24 904 904 864 867 67,900
2025/12/23 906 914 900 906 48,200
2025/12/22 907 907 897 899 31,000
2025/12/19 892 902 891 902 54,900
2025/12/18 874 891 874 888 50,900
2025/12/17 870 879 870 878 33,400
2025/12/16 871 872 861 870 52,900
2025/12/15 869 876 869 870 32,500
2025/12/12 875 876 869 869 22,000
2025/12/11 872 873 866 867 31,000
2025/12/10 873 878 868 870 35,100
2025/12/09 853 870 853 869 60,400
2025/12/08 849 853 848 850 22,800
2025/12/05 850 854 846 846 32,400
2025/12/04 849 860 849 853 56,100
2025/12/03 853 854 845 848 69,900
2025/12/02 842 852 838 850 45,300
2025/12/01 851 854 843 843 38,200
2025/11/28 847 853 846 850 37,900
2025/11/27 852 855 847 851 37,500
2025/11/26 850 855 849 852 51,600
2025/11/25 851 853 844 848 49,700
2025/11/21 847 854 847 854 34,000
2025/11/20 849 855 848 850 54,500
2025/11/19 846 853 833 842 67,800
2025/11/18 845 851 841 846 74,700
2025/11/17 851 855 845 850 52,500
2025/11/14 850 853 840 845 71,000
2025/11/13 845 855 844 852 76,400
2025/11/12 835 848 835 847 44,200
2025/11/11 844 844 826 836 60,600
2025/11/10 840 852 837 845 70,200
2025/11/07 835 838 830 837 65,800
2025/11/06 830 844 825 836 94,000
2025/11/05 824 834 817 826 142,300
2025/11/04 770 822 770 820 211,600
2025/10/31 765 769 758 766 58,200
2025/10/30 766 773 766 766 58,700
2025/10/29 783 783 763 765 57,800
2025/10/28 787 797 781 787 41,900
2025/10/27 790 792 783 792 43,300
2025/10/24 785 786 780 782 20,500
2025/10/23 788 792 780 784 40,800
2025/10/22 775 795 775 795 110,800
2025/10/21 780 784 776 780 41,700
2025/10/20 768 774 765 774 35,100
2025/10/17 761 763 759 759 27,900
2025/10/16 763 765 753 760 52,800
2025/10/15 752 766 752 765 35,100
2025/10/14 764 768 748 751 96,500
2025/10/10 770 770 755 755 107,500
2025/10/09 780 784 772 776 112,000
2025/10/08 782 789 781 781 32,100
2025/10/07 785 793 781 785 39,800
2025/10/06 788 789 779 782 42,400
2025/10/03 773 779 772 776 30,800
2025/10/02 777 781 769 778 61,600
2025/10/01 790 792 777 781 81,900
2025/09/30 798 802 793 793 53,900
2025/09/29 810 812 797 797 71,300
2025/09/26 820 826 820 826 65,200
2025/09/25 819 822 818 820 38,700
2025/09/24 823 825 818 820 40,100
2025/09/22 825 834 823 827 39,700
2025/09/19 845 850 816 822 59,400
2025/09/18 838 847 832 844 39,200
2025/09/17 851 856 840 842 59,000
2025/09/16 843 857 841 856 74,200
2025/09/12 846 849 840 843 70,900
2025/09/11 830 843 830 843 79,900
2025/09/10 817 830 817 830 61,700
2025/09/09 820 825 806 816 66,900
2025/09/08 801 815 794 815 135,600
2025/09/05 774 778 772 777 28,500
2025/09/04 770 780 768 778 26,800
2025/09/03 777 778 770 772 32,000
2025/09/02 781 785 776 779 27,500
2025/09/01 783 785 776 785 42,500
2025/08/29 782 789 781 785 13,200
2025/08/28 784 786 781 782 16,200
2025/08/27 790 790 783 785 22,900
2025/08/26 800 800 788 790 26,200
2025/08/25 802 806 798 799 30,500
2025/08/22 798 801 793 801 17,300
2025/08/21 791 799 788 798 26,300
2025/08/20 794 796 788 791 23,800
2025/08/19 787 797 787 795 28,200
2025/08/18 790 797 784 788 31,500
2025/08/15 790 792 781 788 31,300
2025/08/14 798 800 788 793 18,100
2025/08/13 792 803 787 798 41,700
2025/08/12 785 788 780 786 38,500
2025/08/08 794 794 777 782 24,800

このページの先頭へ