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
2016/12/30 1,480 1,510 1,475 1,504 9,000
2016/12/29 1,487 1,495 1,478 1,482 9,100
2016/12/28 1,443 1,484 1,443 1,479 9,500
2016/12/28 1 -> 2.00 分割
2016/12/27 3,050 3,050 2,962 2,975 17,700
2016/12/26 2,985 3,045 2,975 3,045 10,600
2016/12/22 2,995 3,000 2,971 2,985 8,700
2016/12/21 2,973 2,986 2,961 2,971 8,400
2016/12/20 2,948 2,980 2,898 2,950 8,300
2016/12/19 2,902 2,919 2,866 2,898 7,800
2016/12/16 2,886 2,930 2,862 2,899 13,000
2016/12/15 2,814 2,853 2,814 2,845 9,300
2016/12/14 2,791 2,848 2,758 2,800 17,600
2016/12/13 2,996 3,000 2,785 2,800 49,000
2016/12/12 2,980 2,999 2,900 2,981 60,100
2016/12/09 2,619 2,638 2,580 2,580 5,700
2016/12/08 2,590 2,601 2,564 2,601 7,100
2016/12/07 2,558 2,599 2,500 2,590 6,500
2016/12/06 2,560 2,600 2,550 2,550 6,800
2016/12/05 2,540 2,553 2,536 2,550 3,700
2016/12/02 2,537 2,560 2,520 2,555 8,100
2016/12/01 2,517 2,542 2,517 2,537 2,200
2016/11/30 2,515 2,525 2,466 2,520 2,100
2016/11/29 2,480 2,510 2,445 2,510 5,200
2016/11/28 2,447 2,470 2,409 2,469 3,300
2016/11/25 2,528 2,540 2,390 2,400 15,100
2016/11/24 2,510 2,559 2,510 2,550 15,900
2016/11/22 2,480 2,521 2,460 2,500 4,700
2016/11/21 2,467 2,497 2,429 2,478 5,300
2016/11/18 2,389 2,424 2,365 2,424 5,000
2016/11/17 2,380 2,418 2,380 2,389 7,600
2016/11/16 2,312 2,380 2,312 2,380 4,800
2016/11/15 2,292 2,349 2,292 2,349 1,600
2016/11/14 2,317 2,320 2,317 2,320 400
2016/11/11 2,356 2,356 2,290 2,317 4,000
2016/11/10 2,292 2,370 2,292 2,330 2,100
2016/11/09 2,395 2,400 2,112 2,298 15,000
2016/11/08 2,357 2,422 2,331 2,392 2,300
2016/11/07 2,293 2,318 2,293 2,307 1,100
2016/11/04 2,299 2,309 2,262 2,295 6,200
2016/11/02 2,470 2,470 2,350 2,383 6,800
2016/11/01 2,550 2,550 2,460 2,471 5,100
2016/10/31 2,553 2,568 2,553 2,560 4,500
2016/10/28 2,546 2,566 2,546 2,566 3,900
2016/10/27 2,536 2,559 2,491 2,559 6,100
2016/10/26 2,497 2,500 2,484 2,486 3,400
2016/10/25 2,498 2,499 2,451 2,497 2,300
2016/10/24 2,459 2,500 2,430 2,450 4,600
2016/10/21 2,530 2,540 2,450 2,480 6,700
2016/10/20 2,497 2,500 2,480 2,480 4,100
2016/10/19 2,480 2,480 2,384 2,480 8,400
2016/10/18 2,400 2,449 2,393 2,449 3,300
2016/10/17 2,397 2,400 2,380 2,398 1,700
2016/10/14 2,340 2,397 2,340 2,397 1,200
2016/10/13 2,380 2,425 2,335 2,339 5,100
2016/10/12 2,360 2,419 2,356 2,356 7,900
2016/10/11 2,350 2,374 2,350 2,361 3,800
2016/10/07 2,350 2,360 2,350 2,350 800
2016/10/06 2,330 2,351 2,330 2,350 1,100
2016/10/05 2,327 2,328 2,316 2,327 1,000
2016/10/04 2,350 2,350 2,303 2,308 700
2016/10/03 2,262 2,380 2,262 2,300 2,500
2016/09/30 2,381 2,395 2,265 2,285 6,300
2016/09/29 2,444 2,444 2,386 2,396 5,300
2016/09/28 2,374 2,400 2,368 2,400 6,800
2016/09/27 2,331 2,353 2,331 2,350 5,300
2016/09/26 2,235 2,280 2,228 2,280 5,100
2016/09/23 2,200 2,230 2,200 2,227 2,200
2016/09/21 2,181 2,200 2,181 2,200 1,300
2016/09/20 2,181 2,200 2,176 2,199 1,300
2016/09/16 2,161 2,197 2,161 2,186 1,200
2016/09/15 2,195 2,200 2,142 2,200 2,600
2016/09/14 2,174 2,174 2,148 2,168 2,200
2016/09/13 2,160 2,175 2,156 2,175 1,600
2016/09/12 2,117 2,149 2,108 2,149 900
2016/09/09 2,100 2,137 2,081 2,125 3,600
2016/09/08 2,077 2,099 2,051 2,099 4,000
2016/09/07 2,060 2,099 2,056 2,077 3,400
2016/09/06 2,070 2,080 2,040 2,060 7,300
2016/09/05 2,065 2,079 2,020 2,066 3,700
2016/09/02 2,083 2,083 2,070 2,076 900
2016/09/01 2,065 2,083 2,065 2,083 1,200
2016/08/31 2,124 2,128 2,072 2,099 2,900
2016/08/30 2,172 2,174 2,172 2,174 200
2016/08/29 2,222 2,225 2,174 2,174 1,300
2016/08/26 2,150 2,180 2,149 2,180 2,000
2016/08/25 2,177 2,177 2,165 2,165 1,300
2016/08/24 2,162 2,180 2,162 2,178 1,500
2016/08/23 2,139 2,168 2,139 2,168 700
2016/08/22 2,182 2,182 2,150 2,161 1,900
2016/08/19 2,120 2,150 2,120 2,150 1,000
2016/08/18 2,150 2,150 2,150 2,150 700
2016/08/17 2,204 2,221 2,180 2,200 5,200
2016/08/16 2,147 2,180 2,076 2,178 2,700
2016/08/15 2,088 2,150 2,073 2,150 3,900
2016/08/12 2,100 2,100 2,034 2,089 2,200
2016/08/10 2,090 2,200 2,040 2,048 8,400
2016/08/09 1,939 2,100 1,939 2,090 15,300
2016/08/08 1,930 1,930 1,901 1,918 2,400
2016/08/05 1,910 1,913 1,892 1,892 2,300
2016/08/04 1,900 1,930 1,886 1,900 9,400
2016/08/03 1,900 1,900 1,855 1,855 900
2016/08/02 1,923 1,923 1,877 1,877 2,400
2016/08/01 1,882 1,950 1,882 1,921 7,100
2016/07/29 1,802 1,802 1,800 1,802 1,200
2016/07/28 1,800 1,800 1,800 1,800 600
2016/07/27 1,824 1,824 1,789 1,792 7,200
2016/07/26 1,809 1,810 1,781 1,788 3,400
2016/07/25 1,809 1,821 1,809 1,815 1,800
2016/07/22 1,845 1,845 1,845 1,845 200
2016/07/21 1,849 1,850 1,830 1,830 400
2016/07/20 1,805 1,830 1,805 1,827 400
2016/07/19 1,870 1,870 1,802 1,825 1,500
2016/07/15 1,870 1,870 1,834 1,870 600
2016/07/14 1,800 1,870 1,800 1,865 1,200
2016/07/13 1,800 1,822 1,800 1,813 700
2016/07/12 1,731 1,805 1,731 1,773 5,000
2016/07/11 1,773 1,773 1,717 1,729 2,300
2016/07/08 1,730 1,740 1,719 1,740 2,000
2016/07/07 1,778 1,778 1,740 1,740 300
2016/07/06 1,743 1,756 1,740 1,741 5,700
2016/07/05 1,760 1,760 1,745 1,750 1,300
2016/07/01 1,800 1,810 1,800 1,800 4,100
2016/06/30 1,780 1,787 1,780 1,787 500
2016/06/29 1,729 1,745 1,729 1,740 1,100
2016/06/28 1,735 1,735 1,723 1,728 1,200
2016/06/27 1,751 1,789 1,735 1,740 2,000
2016/06/24 1,820 1,820 1,715 1,716 6,500
2016/06/23 1,782 1,782 1,773 1,780 600
2016/06/22 1,784 1,784 1,780 1,780 1,900
2016/06/21 1,780 1,818 1,780 1,784 1,200
2016/06/20 1,810 1,810 1,773 1,780 1,100
2016/06/17 1,778 1,817 1,756 1,817 2,700
2016/06/16 1,790 1,790 1,775 1,778 1,200
2016/06/15 1,786 1,795 1,780 1,782 2,800
2016/06/14 1,797 1,801 1,788 1,790 2,900
2016/06/13 1,835 1,835 1,800 1,800 3,200
2016/06/10 1,812 1,823 1,811 1,819 1,900
2016/06/09 1,849 1,849 1,822 1,822 1,100
2016/06/08 1,816 1,844 1,816 1,827 1,000
2016/06/07 1,848 1,848 1,811 1,821 1,100
2016/06/06 1,824 1,850 1,824 1,828 2,100
2016/06/03 1,860 1,868 1,820 1,825 3,100
2016/06/02 1,842 1,860 1,841 1,860 1,100
2016/06/01 1,860 1,869 1,832 1,833 3,700
2016/05/31 1,825 1,850 1,825 1,850 2,600
2016/05/30 1,846 1,848 1,825 1,825 1,200
2016/05/27 1,832 1,833 1,827 1,833 2,200
2016/05/26 1,835 1,838 1,803 1,812 1,900
2016/05/25 1,797 1,810 1,797 1,799 2,200
2016/05/24 1,810 1,810 1,790 1,794 1,300
2016/05/23 1,804 1,818 1,796 1,796 4,500
2016/05/20 1,835 1,835 1,794 1,799 2,400
2016/05/19 1,799 1,800 1,794 1,795 1,900
2016/05/18 1,796 1,829 1,796 1,798 2,200
2016/05/17 1,814 1,840 1,790 1,796 4,000
2016/05/16 1,813 1,849 1,783 1,808 3,000
2016/05/13 1,773 1,809 1,769 1,809 1,800
2016/05/12 1,780 1,785 1,776 1,776 1,100
2016/05/11 1,845 1,845 1,802 1,804 2,300
2016/05/10 1,775 1,850 1,775 1,850 500
2016/05/09 1,775 1,798 1,775 1,775 2,000
2016/05/06 1,784 1,848 1,770 1,792 3,300
2016/05/02 1,780 1,780 1,780 1,780 100
2016/04/28 1,849 1,849 1,816 1,819 2,200
2016/04/27 1,850 1,850 1,820 1,822 2,000
2016/04/26 1,821 1,851 1,821 1,851 1,600
2016/04/25 1,912 1,912 1,828 1,828 5,600
2016/04/22 1,820 1,879 1,818 1,876 2,000
2016/04/21 1,848 1,848 1,808 1,826 2,300
2016/04/20 1,843 1,843 1,807 1,808 900
2016/04/19 1,869 1,869 1,804 1,816 2,700
2016/04/18 1,875 1,890 1,799 1,829 3,300
2016/04/15 1,865 1,880 1,843 1,843 1,600
2016/04/14 1,829 1,891 1,800 1,827 4,600
2016/04/13 1,839 1,839 1,788 1,825 1,700
2016/04/12 1,819 1,830 1,750 1,790 3,400
2016/04/11 1,825 1,825 1,819 1,819 700
2016/04/08 1,741 1,825 1,720 1,825 2,200
2016/04/07 1,754 1,776 1,740 1,776 1,600
2016/04/06 1,756 1,770 1,754 1,770 4,700
2016/04/05 1,812 1,839 1,794 1,794 5,100
2016/04/04 1,844 1,849 1,805 1,805 3,900
2016/04/01 1,880 1,880 1,842 1,846 3,500
2016/03/31 1,895 1,915 1,890 1,910 5,300
2016/03/30 1,900 1,900 1,842 1,855 22,100
2016/03/29 1,890 1,909 1,886 1,909 2,000
2016/03/28 1,947 1,954 1,940 1,950 4,900
2016/03/25 1,991 1,999 1,934 1,945 14,900
2016/03/24 1,988 1,989 1,987 1,987 900
2016/03/23 1,980 1,988 1,980 1,988 1,600
2016/03/22 2,022 2,022 1,980 1,991 3,900
2016/03/18 1,985 1,990 1,980 1,984 1,300
2016/03/17 1,990 2,025 1,988 1,997 1,900
2016/03/16 1,989 1,989 1,987 1,987 900
2016/03/15 1,987 2,000 1,985 1,989 1,800
2016/03/14 2,023 2,023 1,970 1,988 4,900
2016/03/11 1,980 1,983 1,980 1,983 700
2016/03/10 1,964 1,999 1,964 1,973 1,900
2016/03/09 1,961 1,970 1,951 1,970 900
2016/03/08 2,019 2,019 1,988 1,999 1,100
2016/03/07 1,995 2,030 1,994 2,000 2,300
2016/03/04 1,980 1,985 1,955 1,985 1,800
2016/03/03 1,938 1,978 1,938 1,951 1,500
2016/03/02 1,933 1,975 1,933 1,944 3,700
2016/03/01 1,976 1,979 1,925 1,925 4,900
2016/02/29 1,995 1,995 1,975 1,989 2,400
2016/02/26 1,970 1,992 1,970 1,992 1,000
2016/02/25 1,960 1,979 1,954 1,960 1,900
2016/02/24 1,957 1,987 1,941 1,960 1,000
2016/02/23 1,995 1,995 1,955 1,960 2,200
2016/02/22 1,949 1,990 1,949 1,956 3,300
2016/02/19 1,990 1,990 1,969 1,989 1,200
2016/02/18 1,993 1,995 1,965 1,990 2,500
2016/02/17 1,990 1,990 1,949 1,953 2,400
2016/02/16 1,983 1,990 1,949 1,949 2,400
2016/02/15 1,995 1,997 1,935 1,943 4,300
2016/02/12 1,983 1,985 1,918 1,918 5,100
2016/02/10 2,001 2,006 1,999 2,001 3,700
2016/02/09 2,041 2,041 1,991 1,997 6,800
2016/02/08 2,130 2,130 2,100 2,101 1,100
2016/02/05 2,200 2,220 2,116 2,136 2,600
2016/02/04 2,240 2,284 2,240 2,284 300
2016/02/03 2,400 2,400 2,220 2,335 1,500
2016/02/02 2,380 2,448 2,380 2,400 1,900
2016/02/01 2,250 2,400 2,250 2,350 3,900
2016/01/29 2,090 2,150 2,090 2,150 1,100
2016/01/28 2,080 2,155 2,080 2,090 3,600
2016/01/27 2,091 2,091 2,091 2,091 600
2016/01/26 2,040 2,090 2,025 2,050 4,800
2016/01/25 2,054 2,150 2,054 2,090 2,000
2016/01/22 2,075 2,078 2,025 2,054 1,100
2016/01/21 2,000 2,073 2,000 2,056 3,000
2016/01/20 2,008 2,029 2,006 2,025 2,200
2016/01/19 1,998 2,060 1,998 2,012 1,900
2016/01/18 2,025 2,072 1,983 2,007 8,300
2016/01/15 2,110 2,111 2,080 2,080 1,200
2016/01/14 2,130 2,131 2,080 2,103 2,100
2016/01/13 2,150 2,178 2,131 2,131 1,500
2016/01/12 2,229 2,229 2,130 2,130 5,100
2016/01/08 2,271 2,271 2,249 2,251 5,100
2016/01/07 2,250 2,277 2,250 2,260 2,300
2016/01/06 2,275 2,275 2,250 2,270 2,100
2016/01/05 2,288 2,288 2,252 2,252 700
2016/01/04 2,250 2,287 2,250 2,255 1,600

このページの先頭へ