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
2011/12/30 2,200 2,300 2,150 2,300 600
2011/12/29 2,270 2,270 2,270 2,270 100
2011/12/28 2,193 2,200 2,193 2,200 300
2011/12/27 2,193 2,193 2,193 2,193 700
2011/12/26 2,179 2,179 2,140 2,150 300
2011/12/22 2,100 2,180 2,100 2,179 300
2011/12/21 2,180 2,180 2,140 2,140 1,600
2011/12/19 2,200 2,200 2,180 2,180 200
2011/12/16 2,200 2,200 2,200 2,200 300
2011/12/15 2,180 2,200 2,170 2,200 1,400
2011/12/14 2,120 2,200 2,120 2,200 600
2011/12/13 2,150 2,150 2,150 2,150 400
2011/12/12 2,125 2,131 2,125 2,131 300
2011/12/09 2,150 2,195 2,100 2,100 700
2011/12/08 2,130 2,130 2,100 2,100 200
2011/12/07 2,140 2,140 2,140 2,140 200
2011/12/06 2,190 2,190 2,140 2,140 400
2011/12/05 2,140 2,140 2,140 2,140 600
2011/12/02 2,150 2,150 2,150 2,150 500
2011/12/01 2,100 2,100 2,100 2,100 500
2011/11/30 2,150 2,150 2,100 2,100 900
2011/11/29 2,015 2,100 1,995 2,100 800
2011/11/28 2,030 2,090 1,995 1,995 1,600
2011/11/25 1,950 1,950 1,950 1,950 100
2011/11/24 0 0 0 1,995 0
2011/11/22 0 0 0 1,995 0
2011/11/21 1,990 1,995 1,990 1,995 300
2011/11/18 0 0 0 2,060 0
2011/11/17 0 0 0 2,060 0
2011/11/16 2,060 2,060 2,060 2,060 100
2011/11/15 0 0 0 2,000 0
2011/11/14 2,000 2,000 2,000 2,000 100
2011/11/11 1,985 1,985 1,965 1,965 200
2011/11/10 2,015 2,100 2,010 2,100 1,400
2011/11/09 0 0 0 2,065 0
2011/11/08 2,065 2,065 2,065 2,065 200
2011/11/07 2,060 2,060 2,060 2,060 400
2011/11/04 2,030 2,060 2,030 2,060 800
2011/11/02 0 0 0 2,060 0
2011/11/01 2,060 2,060 2,060 2,060 100
2011/10/31 2,015 2,045 2,015 2,045 300
2011/10/28 2,102 2,102 2,010 2,010 800
2011/10/27 1,990 2,060 1,990 2,060 300
2011/10/26 0 0 0 1,950 0
2011/10/25 1,950 1,950 1,950 1,950 100
2011/10/24 0 0 0 1,950 0
2011/10/21 1,932 1,950 1,924 1,950 500
2011/10/20 0 0 0 1,949 0
2011/10/19 1,919 1,949 1,919 1,949 200
2011/10/18 1,999 1,999 1,999 1,999 500
2011/10/17 0 0 0 1,999 0
2011/10/14 1,975 1,999 1,950 1,999 500
2011/10/13 1,935 1,935 1,935 1,935 200
2011/10/12 1,935 1,935 1,935 1,935 100
2011/10/11 1,921 1,921 1,921 1,921 200
2011/10/07 1,940 1,940 1,930 1,930 400
2011/10/06 0 0 0 1,900 0
2011/10/05 1,900 1,900 1,880 1,900 800
2011/10/04 1,900 1,900 1,900 1,900 300
2011/10/03 1,921 1,921 1,921 1,921 100
2011/09/30 1,920 1,920 1,901 1,901 200
2011/09/29 1,834 1,929 1,834 1,900 1,000
2011/09/28 1,910 1,913 1,910 1,913 200
2011/09/27 2,000 2,000 1,921 1,959 700
2011/09/26 1,970 1,970 1,961 1,961 300
2011/09/22 2,000 2,000 2,000 2,000 100
2011/09/21 0 0 0 2,012 0
2011/09/20 2,012 2,012 2,012 2,012 100
2011/09/16 1,973 2,012 1,973 2,012 2,000
2011/09/15 0 0 0 1,953 0
2011/09/14 2,010 2,010 1,953 1,953 300
2011/09/13 2,010 2,010 2,010 2,010 100
2011/09/12 2,010 2,010 2,010 2,010 500
2011/09/09 0 0 0 2,010 0
2011/09/08 0 0 0 2,010 0
2011/09/07 2,010 2,010 2,010 2,010 100
2011/09/06 2,040 2,040 2,010 2,010 1,100
2011/09/05 2,040 2,040 2,040 2,040 100
2011/09/02 2,027 2,030 2,027 2,030 500
2011/09/01 0 0 0 1,991 0
2011/08/31 2,010 2,010 1,991 1,991 300
2011/08/30 1,997 1,997 1,997 1,997 100
2011/08/29 1,984 1,984 1,984 1,984 700
2011/08/26 0 0 0 1,945 0
2011/08/25 2,000 2,000 1,945 1,945 1,000
2011/08/24 0 0 0 2,000 0
2011/08/23 2,000 2,000 2,000 2,000 100
2011/08/22 0 0 0 2,005 0
2011/08/19 2,020 2,020 2,005 2,005 200
2011/08/18 0 0 0 2,045 0
2011/08/17 0 0 0 2,045 0
2011/08/16 0 0 0 2,045 0
2011/08/15 2,045 2,045 2,045 2,045 100
2011/08/12 2,030 2,030 2,002 2,002 200
2011/08/11 2,030 2,030 2,030 2,030 100
2011/08/10 0 0 0 1,950 0
2011/08/09 1,930 1,950 1,900 1,950 600
2011/08/08 2,030 2,030 1,957 2,000 800
2011/08/05 2,060 2,060 2,015 2,021 500
2011/08/04 2,070 2,120 2,070 2,120 1,100
2011/08/03 2,150 2,150 2,080 2,080 900
2011/08/02 2,200 2,200 2,175 2,175 1,300
2011/08/01 2,150 2,200 2,135 2,190 2,900
2011/07/29 2,060 2,200 2,060 2,200 2,100
2011/07/28 2,016 2,016 1,970 1,970 400
2011/07/27 2,060 2,060 2,060 2,060 1,500
2011/07/26 2,043 2,043 2,031 2,031 600
2011/07/25 2,021 2,021 2,021 2,021 200
2011/07/22 0 0 0 2,015 0
2011/07/21 2,015 2,015 2,015 2,015 100
2011/07/20 2,015 2,015 2,015 2,015 200
2011/07/19 2,001 2,015 2,001 2,002 700
2011/07/15 1,993 2,015 1,993 2,015 500
2011/07/14 0 0 0 2,015 0
2011/07/13 2,005 2,015 2,005 2,015 800
2011/07/12 2,021 2,021 2,013 2,013 800
2011/07/11 2,031 2,031 2,031 2,031 100
2011/07/08 2,022 2,120 2,010 2,023 1,400
2011/07/07 0 0 0 2,022 0
2011/07/06 2,022 2,022 2,022 2,022 100
2011/07/05 2,022 2,050 2,022 2,050 500
2011/07/04 2,024 2,024 2,022 2,022 600
2011/07/01 0 0 0 1,973 0
2011/06/30 1,972 1,990 1,972 1,973 2,600
2011/06/29 0 0 0 2,031 0
2011/06/28 0 0 0 2,031 0
2011/06/27 2,031 2,031 2,031 2,031 500
2011/06/24 1,995 1,995 1,991 1,991 200
2011/06/23 2,045 2,045 2,040 2,040 400
2011/06/22 1,972 1,972 1,972 1,972 500
2011/06/21 0 0 0 1,972 0
2011/06/20 1,976 1,976 1,972 1,972 300
2011/06/17 2,037 2,037 1,976 1,976 300
2011/06/16 0 0 0 2,050 0
2011/06/15 0 0 0 2,050 0
2011/06/14 1,980 2,050 1,980 2,050 300
2011/06/13 1,979 2,000 1,979 1,980 1,800
2011/06/10 0 0 0 1,900 0
2011/06/09 0 0 0 1,900 0
2011/06/08 1,902 1,902 1,900 1,900 200
2011/06/07 0 0 0 1,961 0
2011/06/06 0 0 0 1,961 0
2011/06/03 1,961 1,961 1,961 1,961 100
2011/06/02 1,999 1,999 1,965 1,965 200
2011/06/01 1,932 1,961 1,932 1,961 400
2011/05/31 2,000 2,000 2,000 2,000 300
2011/05/30 2,029 2,030 2,000 2,000 600
2011/05/27 1,989 2,001 1,989 1,989 400
2011/05/26 1,950 1,950 1,950 1,950 200
2011/05/25 0 0 0 1,930 0
2011/05/24 1,930 1,930 1,930 1,930 100
2011/05/23 1,950 1,950 1,930 1,930 300
2011/05/20 1,900 1,900 1,900 1,900 100
2011/05/19 1,906 1,906 1,890 1,890 200
2011/05/18 0 0 0 1,900 0
2011/05/17 1,920 1,920 1,900 1,900 400
2011/05/16 1,855 1,900 1,855 1,880 2,300
2011/05/13 2,095 2,095 2,075 2,075 400
2011/05/12 2,080 2,095 2,075 2,075 1,700
2011/05/11 2,060 2,065 2,060 2,065 800
2011/05/10 2,060 2,060 2,060 2,060 300
2011/05/09 2,060 2,060 2,060 2,060 100
2011/05/06 2,060 2,060 2,060 2,060 500
2011/05/02 2,060 2,060 2,060 2,060 700
2011/04/28 1,975 1,980 1,970 1,980 400
2011/04/27 2,081 2,081 2,040 2,040 1,200
2011/04/26 2,020 2,040 2,020 2,040 700
2011/04/25 1,960 2,036 1,960 2,035 3,600
2011/04/22 1,950 1,970 1,950 1,970 3,100
2011/04/21 1,951 1,951 1,950 1,950 3,100
2011/04/20 1,994 1,994 1,991 1,991 300
2011/04/19 1,972 1,980 1,971 1,971 1,300
2011/04/18 2,020 2,020 1,966 1,966 900
2011/04/15 1,990 1,990 1,980 1,980 300
2011/04/14 1,995 2,000 1,970 2,000 4,300
2011/04/13 2,015 2,015 1,995 2,000 1,600
2011/04/12 2,015 2,015 2,015 2,015 300
2011/04/11 0 0 0 2,015 0
2011/04/08 2,034 2,034 2,015 2,015 300
2011/04/07 2,016 2,016 2,015 2,015 900
2011/04/06 2,050 2,050 2,000 2,010 600
2011/04/05 2,063 2,063 2,052 2,052 1,500
2011/04/04 2,073 2,073 2,073 2,073 100
2011/04/01 2,120 2,120 2,120 2,120 100
2011/03/31 2,075 2,075 2,050 2,070 700
2011/03/30 2,010 2,010 2,000 2,000 300
2011/03/29 2,020 2,020 1,940 1,950 2,700
2011/03/28 2,150 2,170 2,040 2,090 2,400
2011/03/25 2,050 2,127 2,050 2,127 800
2011/03/24 2,100 2,100 2,055 2,070 1,700
2011/03/23 2,112 2,135 2,100 2,100 3,700
2011/03/22 2,070 2,140 2,070 2,100 1,600
2011/03/18 1,950 2,000 1,950 2,000 600
2011/03/17 1,780 1,940 1,780 1,940 500
2011/03/16 1,750 2,000 1,750 1,990 1,200
2011/03/15 2,000 2,000 1,660 1,780 6,000
2011/03/14 2,000 2,150 2,000 2,000 3,700
2011/03/11 2,569 2,569 2,500 2,500 900
2011/03/10 2,611 2,611 2,600 2,600 500
2011/03/09 2,625 2,625 2,612 2,612 200
2011/03/08 2,625 2,625 2,610 2,620 600
2011/03/07 2,694 2,694 2,675 2,675 200
2011/03/04 2,630 2,630 2,580 2,613 300
2011/03/03 2,600 2,630 2,600 2,630 300
2011/03/02 2,700 2,700 2,650 2,650 300
2011/03/01 2,680 2,680 2,680 2,680 100
2011/02/28 2,650 2,650 2,600 2,600 900
2011/02/25 2,650 2,650 2,600 2,600 300
2011/02/24 2,650 2,650 2,600 2,600 600
2011/02/23 2,682 2,700 2,660 2,700 600
2011/02/22 2,700 2,700 2,700 2,700 1,000
2011/02/21 2,711 2,790 2,702 2,790 600
2011/02/18 0 0 0 2,720 0
2011/02/17 2,760 2,765 2,720 2,720 1,100
2011/02/16 2,775 2,780 2,750 2,760 700
2011/02/15 2,651 2,749 2,651 2,747 2,500
2011/02/14 2,780 2,780 2,640 2,670 600
2011/02/10 2,600 2,600 2,600 2,600 300
2011/02/09 2,600 2,610 2,550 2,550 1,200
2011/02/08 2,510 2,660 2,510 2,650 900
2011/02/07 2,500 2,510 2,500 2,510 500
2011/02/04 0 0 0 2,500 0
2011/02/03 2,500 2,500 2,500 2,500 400
2011/02/02 2,480 2,480 2,480 2,480 900
2011/02/01 2,500 2,501 2,450 2,450 1,300
2011/01/31 2,541 2,610 2,541 2,600 1,300
2011/01/28 0 0 0 2,530 0
2011/01/27 2,530 2,530 2,530 2,530 800
2011/01/26 2,499 2,499 2,499 2,499 100
2011/01/25 2,470 2,470 2,470 2,470 300
2011/01/24 2,410 2,421 2,410 2,420 300
2011/01/21 2,489 2,510 2,470 2,510 1,800
2011/01/20 2,500 2,500 2,500 2,500 100
2011/01/19 2,460 2,460 2,451 2,451 800
2011/01/18 2,525 2,525 2,494 2,505 2,400
2011/01/17 2,491 2,528 2,491 2,528 400
2011/01/14 2,530 2,530 2,525 2,525 1,500
2011/01/13 2,525 2,525 2,524 2,525 1,400
2011/01/12 2,522 2,530 2,522 2,525 1,100
2011/01/11 2,520 2,520 2,520 2,520 500
2011/01/07 2,525 2,550 2,517 2,517 1,300
2011/01/06 2,460 2,495 2,460 2,495 500
2011/01/05 2,460 2,460 2,450 2,450 900
2011/01/04 2,460 2,460 2,460 2,460 200

このページの先頭へ