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
2015/12/30 2,250 2,255 2,222 2,247 2,400
2015/12/29 2,268 2,270 2,261 2,261 2,100
2015/12/28 2,285 2,299 2,261 2,268 2,000
2015/12/25 2,260 2,267 2,256 2,261 2,100
2015/12/24 2,264 2,275 2,255 2,260 5,300
2015/12/22 2,260 2,270 2,260 2,264 2,000
2015/12/21 2,277 2,279 2,251 2,256 1,500
2015/12/18 2,257 2,330 2,250 2,259 6,200
2015/12/17 2,280 2,339 2,245 2,250 9,000
2015/12/16 2,253 2,253 2,237 2,240 3,300
2015/12/15 2,250 2,280 2,216 2,250 3,900
2015/12/14 2,152 2,210 2,150 2,210 7,600
2015/12/11 2,151 2,181 2,151 2,181 3,900
2015/12/10 2,135 2,185 2,135 2,181 1,600
2015/12/09 2,165 2,189 2,164 2,184 4,200
2015/12/08 2,190 2,190 2,112 2,185 6,600
2015/12/07 2,190 2,190 2,171 2,190 2,800
2015/12/04 2,170 2,197 2,141 2,189 2,200
2015/12/03 2,200 2,200 2,143 2,175 5,000
2015/12/02 2,167 2,167 2,165 2,165 400
2015/12/01 2,140 2,140 2,130 2,130 4,700
2015/11/30 2,150 2,152 2,131 2,131 4,400
2015/11/27 2,140 2,140 2,120 2,135 1,800
2015/11/26 2,121 2,125 2,105 2,120 3,500
2015/11/25 2,120 2,120 2,100 2,120 3,800
2015/11/24 2,110 2,134 2,110 2,120 900
2015/11/20 2,100 2,106 2,100 2,105 1,600
2015/11/19 2,102 2,132 2,096 2,114 3,300
2015/11/18 2,106 2,110 2,098 2,100 5,300
2015/11/17 2,140 2,140 2,092 2,093 6,000
2015/11/16 2,101 2,124 2,080 2,122 7,300
2015/11/13 2,130 2,160 2,110 2,128 5,400
2015/11/12 2,150 2,151 2,115 2,148 2,100
2015/11/11 2,199 2,239 2,098 2,138 9,300
2015/11/10 2,170 2,200 2,170 2,199 2,200
2015/11/09 2,199 2,199 2,167 2,199 1,300
2015/11/06 2,150 2,198 2,143 2,161 2,500
2015/11/05 2,200 2,215 2,155 2,155 7,400
2015/11/04 2,230 2,241 2,184 2,191 10,700
2015/11/02 2,182 2,200 2,134 2,182 7,000
2015/10/30 2,120 2,120 2,051 2,109 6,900
2015/10/29 2,020 2,064 2,020 2,039 2,600
2015/10/28 2,073 2,073 2,015 2,015 6,500
2015/10/27 2,050 2,062 2,045 2,062 6,800
2015/10/26 2,068 2,070 1,971 2,003 11,100
2015/10/23 2,043 2,064 2,043 2,061 1,500
2015/10/22 2,040 2,041 2,040 2,040 900
2015/10/21 2,083 2,090 2,021 2,035 2,200
2015/10/20 2,082 2,083 2,082 2,083 400
2015/10/19 2,102 2,119 2,051 2,082 2,500
2015/10/16 2,100 2,150 2,100 2,102 3,000
2015/10/15 2,003 2,099 2,003 2,097 8,600
2015/10/14 2,047 2,047 1,988 2,002 7,800
2015/10/13 2,002 2,055 2,002 2,007 3,400
2015/10/09 2,008 2,014 2,000 2,001 2,200
2015/10/08 1,997 2,010 1,995 2,007 3,000
2015/10/07 2,010 2,011 1,995 1,995 3,400
2015/10/06 2,020 2,020 1,985 2,006 3,300
2015/10/05 2,010 2,020 2,010 2,020 2,500
2015/10/02 2,000 2,008 1,988 2,008 2,600
2015/10/01 1,986 2,017 1,986 2,000 2,900
2015/09/30 1,997 2,037 1,985 2,006 2,400
2015/09/29 2,010 2,010 1,982 1,997 1,900
2015/09/28 2,045 2,046 2,010 2,030 1,700
2015/09/25 2,008 2,035 1,981 2,004 1,600
2015/09/24 1,935 2,030 1,922 2,029 3,000
2015/09/18 1,918 2,025 1,918 2,025 4,600
2015/09/17 1,900 1,955 1,888 1,920 6,500
2015/09/16 1,903 1,905 1,900 1,900 1,500
2015/09/15 1,910 1,950 1,900 1,925 2,300
2015/09/14 1,934 1,978 1,910 1,915 4,300
2015/09/11 1,880 1,920 1,880 1,915 3,300
2015/09/10 1,923 1,923 1,872 1,878 4,700
2015/09/09 1,905 1,994 1,895 1,924 6,700
2015/09/08 1,910 1,945 1,842 1,890 10,300
2015/09/07 1,953 1,993 1,945 1,945 2,700
2015/09/04 2,000 2,100 1,953 2,008 10,300
2015/09/03 2,070 2,087 2,000 2,000 10,300
2015/09/02 2,050 2,105 2,032 2,055 10,800
2015/09/01 2,242 2,265 2,177 2,200 5,200
2015/08/31 2,336 2,336 2,220 2,253 5,600
2015/08/28 2,301 2,405 2,301 2,335 4,400
2015/08/27 2,332 2,382 2,255 2,255 5,400
2015/08/26 2,075 2,182 2,062 2,182 6,400
2015/08/25 1,851 2,220 1,665 2,025 24,300
2015/08/24 2,157 2,157 2,071 2,071 16,600
2015/08/21 2,317 2,349 2,233 2,248 19,900
2015/08/20 2,433 2,473 2,417 2,417 8,900
2015/08/19 2,472 2,519 2,472 2,476 5,100
2015/08/18 2,541 2,541 2,446 2,499 11,000
2015/08/17 2,618 2,624 2,541 2,587 8,400
2015/08/14 2,619 2,619 2,568 2,618 2,000
2015/08/13 2,544 2,610 2,544 2,610 2,800
2015/08/12 2,610 2,610 2,545 2,594 1,000
2015/08/11 2,647 2,647 2,517 2,560 7,400
2015/08/10 2,610 2,658 2,550 2,558 5,900
2015/08/07 2,634 2,651 2,615 2,619 3,600
2015/08/06 2,680 2,680 2,635 2,640 5,000
2015/08/05 2,630 2,700 2,630 2,682 5,000
2015/08/04 2,660 2,684 2,610 2,669 4,900
2015/08/03 2,630 2,719 2,579 2,700 9,100
2015/07/31 2,568 2,720 2,568 2,631 9,700
2015/07/30 2,551 2,575 2,550 2,571 1,600
2015/07/29 2,587 2,587 2,550 2,554 2,300
2015/07/28 2,502 2,548 2,501 2,546 1,500
2015/07/27 2,579 2,605 2,525 2,525 8,500
2015/07/24 2,510 2,560 2,509 2,517 6,300
2015/07/23 2,505 2,536 2,505 2,516 7,400
2015/07/22 2,510 2,544 2,505 2,525 11,700
2015/07/21 2,556 2,570 2,530 2,540 4,100
2015/07/17 2,556 2,589 2,551 2,570 4,500
2015/07/16 2,570 2,601 2,529 2,577 8,500
2015/07/15 2,645 2,645 2,511 2,590 11,000
2015/07/14 2,598 2,651 2,595 2,595 9,300
2015/07/13 2,630 2,702 2,573 2,592 7,800
2015/07/10 2,574 2,630 2,464 2,622 15,400
2015/07/09 2,599 2,600 2,462 2,599 19,500
2015/07/08 2,728 2,728 2,653 2,656 6,400
2015/07/07 2,710 2,735 2,666 2,728 3,200
2015/07/06 2,691 2,691 2,643 2,685 3,000
2015/07/03 2,695 2,699 2,592 2,691 7,600
2015/07/02 2,670 2,703 2,669 2,670 7,800
2015/07/01 2,645 2,668 2,635 2,647 2,500
2015/06/30 2,698 2,698 2,600 2,600 13,100
2015/06/29 2,682 2,777 2,620 2,706 22,700
2015/06/26 2,611 2,633 2,560 2,582 2,500
2015/06/25 2,520 2,589 2,520 2,561 5,200
2015/06/24 2,535 2,572 2,500 2,520 10,600
2015/06/23 2,589 2,610 2,490 2,540 15,500
2015/06/22 2,765 2,765 2,615 2,660 12,300
2015/06/19 2,750 2,890 2,749 2,759 20,500
2015/06/18 2,679 2,748 2,662 2,740 7,200
2015/06/17 2,671 2,712 2,625 2,660 8,500
2015/06/16 2,599 2,670 2,540 2,619 10,500
2015/06/15 2,549 2,616 2,532 2,550 14,500
2015/06/12 2,400 2,520 2,399 2,520 9,400
2015/06/11 2,360 2,360 2,320 2,320 7,300
2015/06/10 2,350 2,398 2,341 2,360 3,400
2015/06/09 2,388 2,388 2,351 2,358 2,600
2015/06/08 2,373 2,397 2,351 2,397 4,800
2015/06/05 2,326 2,373 2,326 2,373 4,400
2015/06/04 2,381 2,399 2,355 2,357 2,600
2015/06/03 2,351 2,381 2,350 2,381 700
2015/06/02 2,390 2,400 2,324 2,350 5,900
2015/06/01 2,394 2,397 2,341 2,381 3,000
2015/05/29 2,370 2,398 2,352 2,385 5,300
2015/05/28 2,394 2,420 2,354 2,370 11,500
2015/05/27 2,250 2,398 2,250 2,394 23,900
2015/05/26 2,178 2,230 2,178 2,213 16,100
2015/05/25 2,130 2,175 2,128 2,175 16,500
2015/05/22 2,046 2,094 2,038 2,094 17,000
2015/05/21 2,085 2,085 2,055 2,055 5,600
2015/05/20 2,080 2,094 2,068 2,085 5,400
2015/05/19 2,042 2,079 2,042 2,070 12,300
2015/05/18 2,070 2,070 2,036 2,036 5,600
2015/05/15 2,079 2,115 2,032 2,071 30,400
2015/05/14 1,986 2,015 1,986 2,003 7,200
2015/05/13 1,977 2,000 1,977 1,986 6,000
2015/05/12 1,965 2,000 1,965 1,977 7,300
2015/05/11 2,000 2,010 1,975 1,975 7,400
2015/05/08 2,001 2,010 1,970 2,010 11,200
2015/05/07 1,909 1,926 1,899 1,926 1,200
2015/05/01 1,912 1,912 1,890 1,908 9,300
2015/04/30 1,932 1,949 1,917 1,920 7,100
2015/04/28 1,975 1,979 1,957 1,960 2,700
2015/04/27 1,978 1,978 1,951 1,974 3,700
2015/04/24 1,976 1,982 1,951 1,972 6,400
2015/04/23 1,989 1,996 1,976 1,976 3,100
2015/04/22 1,980 2,000 1,975 1,989 3,300
2015/04/21 1,984 2,000 1,976 1,985 4,600
2015/04/20 1,975 1,993 1,966 1,988 3,100
2015/04/17 2,000 2,002 1,970 1,984 3,800
2015/04/16 2,016 2,016 2,009 2,009 1,300
2015/04/15 2,016 2,023 2,005 2,011 1,700
2015/04/14 2,022 2,026 2,000 2,022 5,000
2015/04/13 2,000 2,025 1,930 2,024 11,000
2015/04/10 1,980 2,020 1,969 1,993 10,800
2015/04/09 2,001 2,012 1,982 1,989 4,400
2015/04/08 2,014 2,014 1,998 1,998 3,500
2015/04/07 2,003 2,016 1,992 1,992 2,100
2015/04/06 2,029 2,029 1,981 1,981 3,700
2015/04/03 1,976 2,018 1,960 2,018 10,200
2015/04/02 1,966 1,971 1,950 1,950 6,500
2015/04/01 1,985 2,000 1,950 1,983 9,200
2015/03/31 1,981 2,019 1,975 1,995 8,000
2015/03/30 1,955 1,985 1,950 1,980 6,700
2015/03/27 2,030 2,030 1,930 1,984 8,100
2015/03/26 2,005 2,060 1,990 2,030 11,200
2015/03/25 2,066 2,066 2,010 2,015 7,300
2015/03/24 2,065 2,078 2,027 2,070 8,700
2015/03/23 1,979 2,063 1,979 2,060 22,800
2015/03/20 1,937 1,980 1,905 1,979 7,900
2015/03/19 1,926 1,944 1,917 1,938 3,100
2015/03/18 1,941 1,941 1,917 1,926 6,000
2015/03/17 1,999 2,000 1,945 1,949 12,000
2015/03/16 1,989 1,990 1,976 1,979 7,000
2015/03/13 1,986 1,986 1,943 1,945 10,400
2015/03/12 1,950 1,986 1,950 1,962 9,300
2015/03/11 1,910 1,950 1,905 1,947 25,000
2015/03/10 1,847 1,857 1,832 1,852 3,600
2015/03/09 1,816 1,847 1,811 1,847 10,800
2015/03/06 1,851 1,874 1,821 1,839 19,800
2015/03/05 1,915 1,915 1,875 1,875 8,300
2015/03/04 1,900 1,925 1,875 1,924 7,100
2015/03/03 1,903 1,919 1,880 1,903 10,700
2015/03/02 1,900 1,930 1,900 1,903 4,600
2015/02/27 1,904 1,909 1,895 1,905 3,000
2015/02/26 1,895 1,905 1,886 1,905 6,500
2015/02/25 1,900 1,907 1,895 1,900 5,100
2015/02/24 1,900 1,918 1,900 1,900 5,600
2015/02/23 1,909 1,934 1,899 1,905 12,200
2015/02/20 1,906 1,920 1,881 1,909 2,500
2015/02/19 1,885 1,950 1,885 1,905 6,800
2015/02/18 1,897 1,898 1,870 1,890 9,900
2015/02/17 1,882 1,905 1,882 1,902 9,100
2015/02/16 1,967 1,972 1,901 1,921 15,800
2015/02/13 1,950 1,991 1,950 1,980 22,600
2015/02/12 1,935 1,960 1,930 1,946 8,800
2015/02/10 1,900 1,966 1,858 1,936 13,200
2015/02/09 1,956 1,990 1,911 1,911 24,300
2015/02/06 1,869 1,929 1,843 1,928 23,400
2015/02/05 1,850 1,875 1,804 1,840 9,300
2015/02/04 1,850 1,850 1,791 1,819 17,000
2015/02/03 1,783 1,870 1,760 1,780 34,500
2015/02/02 1,711 1,784 1,711 1,770 19,800
2015/01/30 1,680 1,716 1,680 1,707 11,800
2015/01/29 1,658 1,676 1,653 1,675 11,900
2015/01/28 1,659 1,659 1,649 1,659 4,200
2015/01/27 1,679 1,679 1,657 1,660 3,100
2015/01/26 1,645 1,677 1,645 1,677 4,400
2015/01/23 1,667 1,674 1,646 1,646 3,200
2015/01/22 1,675 1,689 1,667 1,670 1,900
2015/01/21 1,687 1,698 1,642 1,675 5,500
2015/01/20 1,697 1,705 1,680 1,687 5,200
2015/01/19 1,679 1,690 1,641 1,685 6,600
2015/01/16 1,640 1,643 1,629 1,639 8,700
2015/01/15 1,657 1,675 1,640 1,665 11,100
2015/01/14 1,659 1,728 1,634 1,659 18,400
2015/01/13 1,635 1,635 1,600 1,635 10,200
2015/01/09 1,614 1,659 1,609 1,640 7,100
2015/01/08 1,666 1,666 1,617 1,624 10,000
2015/01/07 1,600 1,645 1,595 1,645 8,400
2015/01/06 1,585 1,607 1,576 1,600 10,500
2015/01/05 1,665 1,672 1,616 1,651 5,100

このページの先頭へ