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
2017/12/29 2,530 2,550 2,430 2,486 45,500
2017/12/28 2,520 2,541 2,495 2,524 17,000
2017/12/27 2,510 2,525 2,491 2,512 18,700
2017/12/26 2,537 2,537 2,482 2,510 18,700
2017/12/25 2,530 2,538 2,514 2,535 15,300
2017/12/22 2,535 2,535 2,478 2,519 17,700
2017/12/21 2,530 2,530 2,501 2,526 15,800
2017/12/20 2,461 2,512 2,461 2,512 13,600
2017/12/19 2,515 2,537 2,464 2,466 20,400
2017/12/18 2,536 2,578 2,512 2,512 15,900
2017/12/15 2,500 2,520 2,459 2,515 17,500
2017/12/14 2,451 2,525 2,400 2,503 24,400
2017/12/13 2,528 2,530 2,470 2,476 34,500
2017/12/12 2,528 2,569 2,508 2,528 12,400
2017/12/11 2,552 2,552 2,507 2,528 27,300
2017/12/08 2,559 2,589 2,535 2,557 22,300
2017/12/07 2,494 2,596 2,494 2,576 26,200
2017/12/06 2,514 2,545 2,481 2,481 28,300
2017/12/05 2,581 2,585 2,515 2,534 28,200
2017/12/04 2,540 2,624 2,540 2,572 28,600
2017/12/01 2,597 2,613 2,540 2,540 41,000
2017/11/30 2,600 2,621 2,555 2,595 46,900
2017/11/29 2,714 2,714 2,610 2,644 39,300
2017/11/28 2,719 2,721 2,630 2,688 20,000
2017/11/27 2,729 2,736 2,647 2,704 57,500
2017/11/24 2,520 2,700 2,520 2,675 88,800
2017/11/22 2,595 2,595 2,503 2,511 41,400
2017/11/21 2,540 2,599 2,500 2,538 49,900
2017/11/20 2,510 2,540 2,484 2,492 43,300
2017/11/17 2,480 2,549 2,479 2,526 83,500
2017/11/16 2,350 2,456 2,350 2,436 22,600
2017/11/15 2,465 2,474 2,362 2,372 69,300
2017/11/14 2,500 2,530 2,472 2,477 69,800
2017/11/13 2,450 2,500 2,397 2,500 82,700
2017/11/10 2,320 2,430 2,315 2,424 95,200
2017/11/09 2,370 2,425 2,307 2,344 42,000
2017/11/08 2,392 2,393 2,300 2,376 51,500
2017/11/07 2,432 2,485 2,374 2,391 66,300
2017/11/06 2,322 2,400 2,301 2,400 69,600
2017/11/02 2,300 2,385 2,284 2,351 125,700
2017/11/01 2,221 2,288 2,182 2,269 115,700
2017/10/31 2,241 2,291 2,160 2,218 87,700
2017/10/30 2,270 2,340 2,249 2,291 563,200
2017/10/27 2,206 2,245 2,200 2,243 99,100
2017/10/26 2,144 2,198 2,144 2,189 48,000
2017/10/25 2,179 2,182 2,138 2,145 45,300
2017/10/24 2,204 2,222 2,161 2,180 73,400
2017/10/23 2,158 2,197 2,144 2,196 92,500
2017/10/20 2,098 2,122 2,087 2,109 91,900
2017/10/19 2,090 2,099 2,081 2,096 25,900
2017/10/18 2,097 2,100 2,080 2,085 26,300
2017/10/17 2,090 2,100 2,075 2,090 33,800
2017/10/16 2,095 2,103 2,070 2,076 37,000
2017/10/13 2,090 2,102 2,070 2,090 42,000
2017/10/12 2,085 2,113 2,075 2,076 66,600
2017/10/11 2,094 2,122 2,067 2,067 105,900
2017/10/10 2,076 2,084 2,070 2,080 52,900
2017/10/06 2,040 2,059 2,040 2,050 16,500
2017/10/05 2,075 2,083 2,013 2,028 43,800
2017/10/04 2,086 2,087 2,075 2,084 34,500
2017/10/03 2,094 2,099 2,059 2,080 74,500
2017/10/02 2,023 2,095 2,022 2,074 189,600
2017/09/29 2,022 2,024 2,013 2,020 30,400
2017/09/28 2,029 2,030 2,008 2,022 36,500
2017/09/27 2,026 2,030 2,003 2,018 37,400
2017/09/26 1,995 2,022 1,980 2,006 45,300
2017/09/25 1,956 1,995 1,955 1,994 34,400
2017/09/22 1,990 1,990 1,951 1,964 99,100
2017/09/21 2,004 2,009 1,995 1,995 30,100
2017/09/20 2,010 2,012 1,994 1,994 49,100
2017/09/19 2,019 2,024 2,005 2,015 58,600
2017/09/15 1,997 2,024 1,989 2,017 67,700
2017/09/14 2,010 2,015 2,000 2,000 29,600
2017/09/13 2,009 2,020 2,005 2,012 27,500
2017/09/12 2,025 2,025 2,002 2,017 47,200
2017/09/11 2,020 2,035 2,011 2,015 91,600
2017/09/08 2,005 2,022 1,965 2,007 144,900
2017/09/07 2,150 2,150 2,039 2,055 29,900
2017/09/06 2,033 2,109 2,021 2,109 29,700
2017/09/05 2,110 2,115 2,014 2,033 25,700
2017/09/04 2,160 2,160 2,061 2,105 21,800
2017/09/01 2,130 2,165 2,115 2,134 20,200
2017/08/31 2,155 2,232 2,150 2,154 66,800
2017/08/30 2,075 2,138 2,020 2,118 59,800
2017/08/29 2,150 2,151 2,090 2,119 32,600
2017/08/28 2,098 2,170 2,097 2,123 47,100
2017/08/25 2,015 2,079 2,008 2,056 43,200
2017/08/24 1,980 2,015 1,954 2,015 29,500
2017/08/23 2,000 2,005 1,940 1,990 26,300
2017/08/22 2,002 2,011 1,920 2,001 57,400
2017/08/21 1,862 2,005 1,862 2,005 126,200
2017/08/18 1,893 1,895 1,872 1,877 11,100
2017/08/17 1,909 1,933 1,872 1,895 21,000
2017/08/16 1,950 1,958 1,910 1,922 25,900
2017/08/15 1,920 1,939 1,916 1,939 8,400
2017/08/14 1,907 1,919 1,880 1,916 22,000
2017/08/10 1,886 1,933 1,880 1,907 15,100
2017/08/09 1,911 1,947 1,865 1,872 17,600
2017/08/08 1,919 1,952 1,896 1,912 10,100
2017/08/07 1,965 1,965 1,915 1,919 12,400
2017/08/04 1,971 1,998 1,937 1,938 10,800
2017/08/03 1,980 2,000 1,966 1,969 9,200
2017/08/02 1,944 2,029 1,944 1,991 26,000
2017/08/01 2,008 2,017 1,925 1,930 21,800
2017/07/31 2,050 2,050 1,980 1,997 28,300
2017/07/28 2,050 2,050 2,002 2,015 10,400
2017/07/27 2,040 2,079 2,030 2,049 17,900
2017/07/26 2,012 2,027 1,988 2,003 9,800
2017/07/25 1,980 2,043 1,955 2,005 26,000
2017/07/24 1,914 1,979 1,914 1,979 10,300
2017/07/21 1,896 1,912 1,896 1,912 1,100
2017/07/20 1,888 1,921 1,888 1,912 6,200
2017/07/19 1,900 1,913 1,891 1,900 15,700
2017/07/18 1,968 1,968 1,925 1,926 3,700
2017/07/14 1,887 1,933 1,887 1,928 21,000
2017/07/13 1,956 1,957 1,885 1,900 14,400
2017/07/12 1,994 1,994 1,951 1,960 8,500
2017/07/11 2,014 2,014 1,952 1,999 17,900
2017/07/10 1,994 2,009 1,978 1,993 16,700
2017/07/07 1,943 1,977 1,910 1,974 21,200
2017/07/06 1,951 2,036 1,947 1,978 45,000
2017/07/05 1,920 1,948 1,910 1,939 27,300
2017/07/04 1,874 1,905 1,870 1,902 16,600
2017/07/03 1,872 1,897 1,865 1,874 8,900
2017/06/30 1,870 1,890 1,848 1,872 21,900
2017/06/29 1,856 1,920 1,850 1,906 30,900
2017/06/28 1,850 1,913 1,840 1,849 61,000
2017/06/27 1,799 1,867 1,799 1,832 44,900
2017/06/26 1,770 1,785 1,769 1,785 9,600
2017/06/23 1,763 1,771 1,750 1,764 8,600
2017/06/22 1,772 1,772 1,756 1,760 5,800
2017/06/21 1,767 1,777 1,757 1,771 8,400
2017/06/20 1,735 1,766 1,735 1,766 19,000
2017/06/19 1,739 1,742 1,728 1,735 5,500
2017/06/16 1,741 1,748 1,725 1,735 5,400
2017/06/15 1,722 1,759 1,718 1,745 12,600
2017/06/14 1,730 1,730 1,720 1,722 7,900
2017/06/13 1,720 1,731 1,706 1,714 7,900
2017/06/12 1,680 1,705 1,680 1,700 16,000
2017/06/09 1,670 1,686 1,661 1,675 15,000
2017/06/08 1,640 1,700 1,640 1,660 17,800
2017/06/07 1,647 1,650 1,640 1,647 3,700
2017/06/06 1,655 1,660 1,643 1,651 6,400
2017/06/05 1,649 1,660 1,649 1,658 7,900
2017/06/02 1,656 1,662 1,645 1,660 8,900
2017/06/01 1,656 1,666 1,653 1,655 6,800
2017/05/31 1,660 1,660 1,652 1,656 1,700
2017/05/30 1,655 1,660 1,653 1,660 3,100
2017/05/29 1,660 1,660 1,655 1,655 4,800
2017/05/26 1,674 1,674 1,655 1,655 3,700
2017/05/25 1,680 1,680 1,663 1,670 6,100
2017/05/24 1,655 1,683 1,654 1,683 8,500
2017/05/23 1,656 1,669 1,652 1,652 8,500
2017/05/22 1,648 1,663 1,648 1,651 4,300
2017/05/19 1,676 1,676 1,645 1,660 6,300
2017/05/18 1,661 1,680 1,638 1,680 7,400
2017/05/17 1,693 1,693 1,670 1,678 6,200
2017/05/16 1,700 1,700 1,670 1,680 3,500
2017/05/15 1,660 1,713 1,639 1,697 14,300
2017/05/12 1,689 1,692 1,670 1,685 9,700
2017/05/11 1,670 1,694 1,663 1,692 8,900
2017/05/10 1,679 1,679 1,653 1,672 10,400
2017/05/09 1,640 1,668 1,632 1,649 13,000
2017/05/08 1,647 1,652 1,629 1,636 10,900
2017/05/02 1,616 1,633 1,616 1,629 3,900
2017/05/01 1,610 1,635 1,610 1,614 4,300
2017/04/28 1,628 1,630 1,600 1,605 5,000
2017/04/27 1,614 1,630 1,602 1,629 9,700
2017/04/26 1,596 1,602 1,570 1,585 10,000
2017/04/25 1,574 1,599 1,532 1,585 8,600
2017/04/24 1,630 1,630 1,593 1,600 12,600
2017/04/21 1,639 1,640 1,625 1,632 4,600
2017/04/20 1,640 1,659 1,611 1,640 11,200
2017/04/19 1,589 1,660 1,570 1,645 18,000
2017/04/18 1,538 1,538 1,518 1,520 4,600
2017/04/17 1,530 1,531 1,500 1,522 7,300
2017/04/14 1,530 1,548 1,519 1,534 7,000
2017/04/13 1,551 1,563 1,516 1,553 21,100
2017/04/12 1,594 1,600 1,563 1,583 7,300
2017/04/11 1,595 1,624 1,588 1,624 14,900
2017/04/10 1,600 1,605 1,560 1,577 9,400
2017/04/07 1,535 1,600 1,535 1,584 14,600
2017/04/06 1,593 1,593 1,490 1,540 24,500
2017/04/05 1,618 1,630 1,587 1,613 14,700
2017/04/04 1,633 1,652 1,621 1,634 20,100
2017/04/03 1,671 1,680 1,650 1,660 22,500
2017/03/31 1,694 1,706 1,676 1,682 14,400
2017/03/30 1,717 1,724 1,688 1,706 16,200
2017/03/29 1,718 1,739 1,713 1,721 8,100
2017/03/28 1,758 1,758 1,740 1,743 10,200
2017/03/27 1,740 1,769 1,725 1,746 9,700
2017/03/24 1,720 1,724 1,714 1,724 13,900
2017/03/23 1,744 1,746 1,731 1,733 11,200
2017/03/22 1,750 1,750 1,740 1,744 12,600
2017/03/21 1,779 1,783 1,756 1,756 11,900
2017/03/17 1,752 1,787 1,750 1,779 12,800
2017/03/16 1,750 1,790 1,738 1,760 19,700
2017/03/15 1,776 1,803 1,720 1,747 24,400
2017/03/14 1,810 1,810 1,770 1,776 22,200
2017/03/13 1,835 1,835 1,810 1,819 24,500
2017/03/10 1,830 1,841 1,810 1,832 42,400
2017/03/09 1,729 1,798 1,729 1,793 21,400
2017/03/08 1,726 1,741 1,721 1,727 19,600
2017/03/07 1,709 1,759 1,702 1,726 41,600
2017/03/06 1,725 1,742 1,702 1,716 29,200
2017/03/03 1,775 1,775 1,732 1,748 29,200
2017/03/02 1,819 1,829 1,783 1,798 41,500
2017/03/01 1,780 1,821 1,773 1,803 42,900
2017/02/28 1,725 1,747 1,725 1,734 17,200
2017/02/27 1,697 1,738 1,685 1,725 18,600
2017/02/24 1,673 1,687 1,673 1,680 8,700
2017/02/23 1,667 1,680 1,661 1,672 6,000
2017/02/22 1,681 1,685 1,660 1,682 7,000
2017/02/21 1,695 1,695 1,650 1,657 10,000
2017/02/20 1,700 1,700 1,682 1,685 6,200
2017/02/17 1,675 1,690 1,641 1,681 12,800
2017/02/16 1,669 1,682 1,661 1,675 10,900
2017/02/15 1,650 1,668 1,631 1,645 16,700
2017/02/14 1,640 1,669 1,639 1,650 19,800
2017/02/13 1,630 1,640 1,620 1,640 13,200
2017/02/10 1,600 1,620 1,599 1,605 9,100
2017/02/09 1,560 1,605 1,560 1,585 15,500
2017/02/08 1,550 1,600 1,534 1,560 22,600
2017/02/07 1,625 1,632 1,556 1,566 19,800
2017/02/06 1,604 1,625 1,602 1,604 11,900
2017/02/03 1,640 1,650 1,600 1,600 14,500
2017/02/02 1,643 1,679 1,631 1,631 21,300
2017/02/01 1,690 1,690 1,633 1,643 41,100
2017/01/31 1,770 1,770 1,721 1,721 10,900
2017/01/30 1,738 1,741 1,725 1,735 10,200
2017/01/27 1,775 1,775 1,714 1,715 21,100
2017/01/26 1,690 1,748 1,690 1,726 25,900
2017/01/25 1,657 1,676 1,643 1,665 18,500
2017/01/24 1,630 1,640 1,610 1,621 13,400
2017/01/23 1,602 1,637 1,602 1,632 9,500
2017/01/20 1,580 1,612 1,580 1,600 6,700
2017/01/19 1,584 1,584 1,561 1,573 13,000
2017/01/18 1,589 1,589 1,460 1,561 16,300
2017/01/17 1,602 1,604 1,580 1,595 8,700
2017/01/16 1,620 1,634 1,612 1,612 5,500
2017/01/13 1,620 1,636 1,600 1,614 19,800
2017/01/12 1,615 1,641 1,615 1,635 9,500
2017/01/11 1,670 1,670 1,604 1,611 22,500
2017/01/10 1,604 1,679 1,604 1,639 26,700
2017/01/06 1,573 1,588 1,555 1,582 13,300
2017/01/05 1,559 1,578 1,549 1,568 10,300
2017/01/04 1,580 1,580 1,531 1,559 21,200

このページの先頭へ