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
2008/12/30 2,315 2,400 2,315 2,390 1,200
2008/12/29 2,260 2,265 2,260 2,265 400
2008/12/26 2,250 2,280 2,215 2,215 900
2008/12/25 2,200 2,345 2,200 2,245 700
2008/12/24 2,200 2,200 2,160 2,200 700
2008/12/22 2,030 2,230 2,030 2,230 900
2008/12/19 2,150 2,150 2,150 2,150 300
2008/12/18 2,200 2,200 2,155 2,175 1,300
2008/12/17 2,150 2,155 2,150 2,155 200
2008/12/16 2,220 2,240 2,120 2,230 1,100
2008/12/15 2,215 2,270 2,215 2,270 900
2008/12/12 2,355 2,355 2,210 2,215 500
2008/12/11 2,400 2,400 2,360 2,360 200
2008/12/10 2,425 2,425 2,425 2,425 100
2008/12/08 2,505 2,505 2,505 2,505 100
2008/12/05 2,650 2,650 2,620 2,625 300
2008/12/04 2,800 2,800 2,650 2,650 500
2008/12/03 2,850 2,850 2,800 2,800 1,000
2008/12/02 2,840 2,840 2,760 2,760 300
2008/12/01 2,855 2,855 2,855 2,855 100
2008/11/28 2,795 2,795 2,790 2,795 400
2008/11/27 2,735 2,735 2,735 2,735 800
2008/11/26 2,685 2,690 2,680 2,680 500
2008/11/25 2,690 2,690 2,690 2,690 1,100
2008/11/21 2,305 2,305 2,290 2,290 200
2008/11/20 2,320 2,320 2,305 2,305 400
2008/11/19 2,400 2,400 2,400 2,400 100
2008/11/18 2,400 2,400 2,400 2,400 100
2008/11/17 2,400 2,400 2,400 2,400 100
2008/11/14 2,400 2,400 2,400 2,400 100
2008/11/12 2,400 2,400 2,400 2,400 100
2008/11/11 2,400 2,400 2,400 2,400 200
2008/11/10 2,400 2,400 2,360 2,400 900
2008/11/07 2,400 2,400 2,400 2,400 600
2008/11/06 2,405 2,405 2,400 2,400 500
2008/11/04 2,405 2,405 2,395 2,395 700
2008/10/31 2,290 2,400 2,290 2,400 500
2008/10/30 2,435 2,435 2,280 2,280 500
2008/10/29 2,335 2,500 2,275 2,275 2,000
2008/10/28 2,210 2,210 2,170 2,175 2,200
2008/10/27 2,165 2,170 2,165 2,165 1,100
2008/10/24 2,200 2,200 2,010 2,120 1,200
2008/10/23 2,200 2,200 2,200 2,200 100
2008/10/22 2,215 2,215 2,190 2,200 500
2008/10/21 2,200 2,200 2,190 2,190 300
2008/10/20 2,190 2,205 2,190 2,200 1,100
2008/10/17 2,190 2,190 2,190 2,190 200
2008/10/16 2,145 2,150 2,100 2,105 1,500
2008/10/15 2,020 2,195 2,020 2,195 1,100
2008/10/14 2,145 2,180 1,950 1,997 5,100
2008/10/10 2,020 2,020 2,000 2,020 400
2008/10/09 2,150 2,250 2,130 2,140 1,700
2008/10/08 2,445 2,445 2,295 2,350 1,400
2008/10/07 2,550 2,550 2,510 2,510 700
2008/10/06 2,650 2,650 2,650 2,650 300
2008/10/03 2,950 2,955 2,950 2,955 300
2008/10/02 2,985 2,985 2,985 2,985 100
2008/10/01 2,990 2,990 2,960 2,990 300
2008/09/30 2,935 2,950 2,935 2,950 200
2008/09/29 2,970 3,040 2,970 2,970 1,200
2008/09/26 2,920 2,920 2,900 2,910 300
2008/09/25 2,900 2,900 2,900 2,900 100
2008/09/24 2,900 2,900 2,900 2,900 200
2008/09/22 2,910 2,910 2,910 2,910 300
2008/09/19 2,710 2,710 2,710 2,710 600
2008/09/18 2,775 2,775 2,775 2,775 100
2008/09/17 2,535 2,800 2,535 2,800 1,400
2008/09/16 2,550 2,550 2,510 2,510 1,400
2008/09/12 2,730 2,750 2,730 2,750 300
2008/09/11 2,905 2,905 2,800 2,800 1,500
2008/09/10 3,010 3,010 2,900 2,900 200
2008/09/08 2,950 3,000 2,950 3,000 400
2008/09/05 2,950 2,960 2,950 2,950 1,300
2008/09/04 3,150 3,150 3,150 3,150 100
2008/09/03 3,200 3,200 3,200 3,200 300
2008/09/02 3,170 3,170 3,170 3,170 100
2008/08/28 3,300 3,300 3,220 3,220 500
2008/08/27 3,250 3,250 3,250 3,250 400
2008/08/26 3,250 3,250 3,180 3,180 1,200
2008/08/22 3,300 3,300 3,300 3,300 200
2008/08/21 3,350 3,350 3,350 3,350 700
2008/08/19 3,340 3,350 3,340 3,350 200
2008/08/18 3,350 3,350 3,350 3,350 400
2008/08/15 3,350 3,360 3,350 3,360 500
2008/08/14 3,460 3,460 3,400 3,400 600
2008/08/13 3,590 3,590 3,540 3,570 300
2008/08/11 3,620 3,620 3,620 3,620 100
2008/08/04 3,620 3,620 3,620 3,620 100
2008/08/01 3,600 3,600 3,600 3,600 100
2008/07/31 3,520 3,520 3,520 3,520 100
2008/07/29 3,550 3,550 3,550 3,550 100
2008/07/28 3,610 3,610 3,610 3,610 1,100
2008/07/25 3,660 3,660 3,530 3,530 1,100
2008/07/24 3,660 3,660 3,660 3,660 100
2008/07/22 3,750 3,750 3,660 3,660 200
2008/07/17 3,600 3,600 3,600 3,600 200
2008/07/16 3,580 3,580 3,580 3,580 200
2008/07/11 3,710 3,710 3,710 3,710 100
2008/07/09 3,730 3,730 3,720 3,720 300
2008/07/04 3,660 3,720 3,660 3,720 200
2008/07/03 3,710 3,710 3,710 3,710 100
2008/07/02 3,780 3,780 3,780 3,780 100
2008/07/01 3,930 3,930 3,930 3,930 200
2008/06/27 3,980 3,980 3,980 3,980 600
2008/06/26 3,920 3,920 3,920 3,920 300
2008/06/25 3,950 3,960 3,950 3,960 300
2008/06/24 3,920 3,920 3,920 3,920 100
2008/06/23 3,920 3,930 3,920 3,930 500
2008/06/20 3,950 3,950 3,880 3,950 900
2008/06/19 4,000 4,000 4,000 4,000 200
2008/06/18 3,930 4,000 3,840 4,000 1,000
2008/06/17 3,930 3,930 3,920 3,920 200
2008/06/16 3,980 4,090 3,980 4,090 1,100
2008/06/13 3,890 3,920 3,890 3,920 1,000
2008/06/11 3,750 3,910 3,750 3,850 900
2008/06/10 3,850 3,850 3,850 3,850 100
2008/06/09 3,890 3,960 3,890 3,900 700
2008/06/06 3,780 3,840 3,780 3,840 600
2008/06/05 3,730 3,730 3,730 3,730 100
2008/06/04 3,790 3,790 3,670 3,730 600
2008/06/03 3,700 3,700 3,690 3,690 200
2008/06/02 3,700 3,700 3,690 3,700 1,200
2008/05/30 3,690 3,690 3,690 3,690 100
2008/05/29 3,650 3,650 3,600 3,600 900
2008/05/27 3,700 3,700 3,600 3,650 1,700
2008/05/26 3,600 3,600 3,600 3,600 300
2008/05/23 3,660 3,660 3,620 3,620 700
2008/05/22 3,680 3,730 3,680 3,730 200
2008/05/21 3,710 3,710 3,580 3,580 800
2008/05/20 3,730 3,730 3,730 3,730 100
2008/05/19 3,650 3,800 3,650 3,800 800
2008/05/16 3,800 3,800 3,800 3,800 100
2008/05/15 3,820 3,820 3,650 3,700 800
2008/05/14 3,870 3,870 3,870 3,870 100
2008/05/13 3,930 3,930 3,930 3,930 500
2008/05/09 3,800 3,900 3,800 3,900 300
2008/05/08 3,800 3,800 3,800 3,800 100
2008/05/07 3,810 3,810 3,800 3,800 300
2008/05/02 3,700 3,800 3,700 3,800 500
2008/04/30 3,770 3,770 3,700 3,700 600
2008/04/28 3,600 3,690 3,600 3,690 400
2008/04/25 3,520 3,530 3,520 3,520 300
2008/04/24 3,540 3,540 3,430 3,430 300
2008/04/23 3,530 3,530 3,530 3,530 200
2008/04/22 3,550 3,550 3,550 3,550 100
2008/04/21 3,580 3,580 3,570 3,570 500
2008/04/18 3,580 3,580 3,580 3,580 1,000
2008/04/17 3,480 3,530 3,480 3,530 200
2008/04/16 3,480 3,480 3,430 3,430 300
2008/04/15 3,400 3,400 3,400 3,400 100
2008/04/14 3,360 3,360 3,360 3,360 1,400
2008/04/07 3,600 3,600 3,600 3,600 300
2008/04/04 3,680 3,680 3,680 3,680 100
2008/04/03 3,520 3,680 3,520 3,680 500
2008/04/02 3,520 3,520 3,510 3,510 700
2008/03/31 3,720 3,720 3,670 3,670 200
2008/03/28 3,670 3,670 3,670 3,670 400
2008/03/27 3,730 3,730 3,670 3,670 1,000
2008/03/26 3,670 3,670 3,670 3,670 300
2008/03/25 3,740 3,740 3,670 3,670 1,400
2008/03/24 3,560 3,700 3,560 3,670 2,100
2008/03/21 3,540 3,560 3,540 3,560 600
2008/03/19 3,440 3,440 3,440 3,440 600
2008/03/18 3,410 3,410 3,400 3,400 400
2008/03/17 3,380 3,400 3,300 3,400 2,100
2008/03/14 3,500 3,500 3,400 3,400 1,000
2008/03/13 3,550 3,550 3,500 3,500 800
2008/03/12 3,630 3,630 3,550 3,550 1,000
2008/03/11 3,650 3,650 3,500 3,550 700
2008/03/10 3,700 3,700 3,690 3,690 400
2008/03/07 3,870 3,870 3,700 3,700 1,100
2008/03/06 3,890 3,900 3,890 3,900 500
2008/03/05 3,910 3,910 3,910 3,910 300
2008/03/04 3,890 3,910 3,890 3,910 500
2008/03/03 3,920 3,920 3,910 3,910 300
2008/02/29 3,920 3,920 3,910 3,910 200
2008/02/28 3,950 3,950 3,910 3,910 500
2008/02/27 3,950 4,000 3,950 3,950 1,400
2008/02/26 3,900 3,900 3,860 3,870 1,000
2008/02/25 3,870 3,870 3,820 3,820 200
2008/02/22 3,870 3,870 3,870 3,870 700
2008/02/21 3,810 3,870 3,770 3,870 400
2008/02/20 3,850 3,850 3,800 3,800 500
2008/02/19 3,840 3,890 3,840 3,840 900
2008/02/18 3,890 3,890 3,730 3,750 1,200
2008/02/15 3,920 3,920 3,880 3,880 1,000
2008/02/14 3,870 3,880 3,870 3,870 600
2008/02/13 3,790 4,100 3,790 3,820 2,700
2008/02/12 3,710 3,750 3,700 3,700 2,000
2008/02/08 4,100 4,100 4,000 4,000 600
2008/02/07 3,980 4,100 3,980 4,030 1,600
2008/02/06 3,930 3,950 3,880 3,910 3,000
2008/02/05 3,710 3,790 3,710 3,780 1,000
2008/02/04 3,660 3,730 3,660 3,690 1,400
2008/02/01 3,560 3,690 3,540 3,560 1,800
2008/01/31 3,520 3,580 3,520 3,540 1,100
2008/01/30 3,440 3,500 3,440 3,500 700
2008/01/29 3,360 3,360 3,360 3,360 100
2008/01/28 3,340 3,370 3,300 3,360 2,300
2008/01/25 3,200 3,260 3,200 3,260 1,100
2008/01/24 3,190 3,200 3,160 3,200 2,000
2008/01/23 3,180 3,230 3,150 3,190 2,500
2008/01/22 3,300 3,380 3,230 3,230 1,400
2008/01/21 3,500 3,500 3,350 3,380 1,300
2008/01/18 3,450 3,500 3,430 3,500 3,100
2008/01/17 3,650 3,650 3,600 3,600 900
2008/01/16 3,720 3,800 3,700 3,700 1,000
2008/01/15 3,900 3,900 3,850 3,850 700
2008/01/11 4,040 4,040 3,900 3,900 700
2008/01/10 4,040 4,040 4,040 4,040 400
2008/01/09 3,990 4,050 3,990 4,050 300
2008/01/07 4,130 4,130 3,980 3,980 700
2008/01/04 4,170 4,170 4,170 4,170 200

このページの先頭へ