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
2018/12/28 2,284 2,290 2,222 2,269 21,700
2018/12/27 2,198 2,284 2,178 2,283 35,300
2018/12/26 2,050 2,124 2,029 2,098 64,300
2018/12/25 2,100 2,139 2,016 2,030 76,200
2018/12/21 2,269 2,269 2,126 2,163 48,600
2018/12/20 2,290 2,340 2,233 2,284 50,700
2018/12/19 2,401 2,401 2,296 2,331 40,200
2018/12/18 2,405 2,415 2,356 2,396 23,600
2018/12/17 2,445 2,495 2,407 2,429 45,200
2018/12/14 2,501 2,501 2,413 2,427 24,000
2018/12/13 2,478 2,535 2,470 2,504 20,700
2018/12/12 2,500 2,539 2,468 2,478 37,500
2018/12/11 2,434 2,480 2,391 2,421 20,400
2018/12/10 2,476 2,483 2,433 2,448 17,000
2018/12/07 2,507 2,535 2,480 2,501 20,100
2018/12/06 2,560 2,581 2,510 2,521 16,800
2018/12/05 2,553 2,610 2,528 2,584 21,700
2018/12/04 2,658 2,658 2,581 2,602 24,800
2018/12/03 2,683 2,700 2,611 2,659 23,500
2018/11/30 2,655 2,718 2,635 2,651 26,500
2018/11/29 2,693 2,733 2,641 2,653 28,100
2018/11/28 2,598 2,645 2,587 2,635 21,800
2018/11/27 2,597 2,611 2,561 2,589 36,600
2018/11/26 2,525 2,564 2,510 2,547 19,800
2018/11/22 2,500 2,545 2,486 2,522 19,300
2018/11/21 2,443 2,545 2,439 2,505 67,600
2018/11/20 2,432 2,480 2,393 2,422 17,300
2018/11/19 2,435 2,490 2,431 2,453 14,400
2018/11/16 2,500 2,510 2,424 2,438 29,500
2018/11/15 2,451 2,504 2,451 2,499 25,500
2018/11/14 2,457 2,501 2,445 2,472 20,700
2018/11/13 2,405 2,467 2,363 2,457 35,200
2018/11/12 2,500 2,515 2,457 2,480 23,300
2018/11/09 2,508 2,556 2,469 2,505 38,300
2018/11/08 2,483 2,513 2,454 2,508 35,300
2018/11/07 2,441 2,484 2,401 2,420 40,700
2018/11/06 2,355 2,401 2,315 2,374 41,800
2018/11/05 2,436 2,436 2,364 2,365 64,800
2018/11/02 2,414 2,474 2,381 2,465 74,800
2018/11/01 2,504 2,554 2,300 2,421 117,600
2018/10/31 2,520 2,654 2,520 2,654 83,500
2018/10/30 2,405 2,522 2,380 2,522 44,300
2018/10/29 2,455 2,462 2,405 2,418 40,600
2018/10/26 2,559 2,609 2,440 2,473 34,300
2018/10/25 2,591 2,591 2,528 2,532 51,900
2018/10/24 2,730 2,730 2,624 2,664 39,600
2018/10/23 2,766 2,780 2,730 2,738 29,900
2018/10/22 2,811 2,834 2,744 2,816 18,300
2018/10/19 2,801 2,863 2,775 2,857 17,800
2018/10/18 2,869 2,893 2,852 2,866 16,100
2018/10/17 2,900 2,921 2,859 2,885 25,800
2018/10/16 2,861 2,862 2,780 2,804 30,600
2018/10/15 3,010 3,010 2,850 2,852 32,000
2018/10/12 2,883 2,981 2,855 2,957 30,300
2018/10/11 2,950 2,980 2,832 2,895 82,300
2018/10/10 3,065 3,145 3,030 3,080 45,800
2018/10/09 3,115 3,135 3,010 3,015 34,900
2018/10/05 3,195 3,225 3,140 3,170 61,700
2018/10/04 3,225 3,285 3,180 3,265 57,900
2018/10/03 3,185 3,335 3,135 3,295 140,000
2018/10/02 3,045 3,160 3,035 3,135 118,300
2018/10/01 2,914 2,984 2,913 2,974 16,300
2018/09/28 2,950 2,983 2,938 2,949 13,500
2018/09/27 3,030 3,030 2,939 2,948 17,600
2018/09/26 2,989 3,040 2,986 3,030 44,600
2018/09/25 2,977 3,020 2,926 3,020 38,000
2018/09/21 2,990 2,993 2,950 2,975 31,000
2018/09/20 2,996 2,996 2,949 2,968 16,800
2018/09/19 2,950 2,996 2,944 2,963 35,500
2018/09/18 2,892 2,950 2,880 2,939 23,200
2018/09/14 2,876 2,926 2,865 2,880 23,000
2018/09/13 2,887 2,912 2,817 2,826 16,600
2018/09/12 2,899 2,900 2,842 2,867 15,400
2018/09/11 2,913 2,945 2,864 2,868 19,300
2018/09/10 2,896 2,927 2,861 2,918 14,900
2018/09/07 2,915 2,915 2,854 2,900 23,900
2018/09/06 2,930 2,966 2,880 2,939 18,000
2018/09/05 2,999 3,005 2,870 2,924 30,300
2018/09/04 2,999 3,040 2,888 2,989 41,100
2018/09/03 3,000 3,080 2,970 2,993 97,900
2018/08/31 2,781 2,982 2,771 2,969 87,800
2018/08/30 2,778 2,806 2,778 2,792 17,800
2018/08/29 2,759 2,798 2,751 2,781 29,300
2018/08/28 2,796 2,819 2,763 2,772 34,800
2018/08/27 2,693 2,792 2,693 2,780 16,600
2018/08/24 2,721 2,721 2,614 2,693 32,000
2018/08/23 2,730 2,766 2,713 2,713 14,800
2018/08/22 2,732 2,775 2,708 2,757 10,900
2018/08/21 2,712 2,734 2,707 2,732 14,400
2018/08/20 2,824 2,824 2,718 2,732 26,700
2018/08/17 2,832 2,832 2,759 2,825 23,500
2018/08/16 2,809 2,809 2,754 2,806 19,300
2018/08/15 2,830 2,888 2,804 2,827 46,100
2018/08/14 2,682 2,737 2,671 2,734 25,100
2018/08/13 2,740 2,740 2,674 2,681 20,300
2018/08/10 2,803 2,804 2,738 2,759 28,500
2018/08/09 2,843 2,865 2,788 2,818 17,500
2018/08/08 2,839 2,855 2,815 2,854 16,000
2018/08/07 2,762 2,830 2,762 2,830 18,500
2018/08/06 2,760 2,778 2,715 2,745 18,700
2018/08/03 2,732 2,770 2,712 2,721 21,800
2018/08/02 2,798 2,808 2,718 2,725 49,900
2018/08/01 3,000 3,000 2,837 2,846 43,400
2018/07/31 3,010 3,010 2,905 2,952 36,700
2018/07/30 2,974 3,025 2,970 2,992 27,900
2018/07/27 3,025 3,070 3,025 3,035 14,500
2018/07/26 2,950 3,035 2,934 3,025 26,300
2018/07/25 2,952 2,968 2,905 2,921 30,400
2018/07/24 3,030 3,130 2,984 2,987 33,800
2018/07/23 2,992 3,045 2,973 3,030 16,600
2018/07/20 3,025 3,070 2,981 3,015 30,600
2018/07/19 2,968 3,040 2,968 3,015 47,800
2018/07/18 2,976 2,977 2,875 2,926 26,200
2018/07/17 2,930 2,976 2,883 2,954 43,100
2018/07/13 2,833 2,884 2,832 2,880 13,400
2018/07/12 2,820 2,845 2,791 2,793 17,300
2018/07/11 2,851 2,863 2,809 2,822 24,900
2018/07/10 2,870 2,954 2,866 2,874 44,300
2018/07/09 2,797 2,849 2,761 2,848 46,600
2018/07/06 2,717 2,774 2,687 2,748 44,400
2018/07/05 2,649 2,738 2,642 2,667 37,800
2018/07/04 2,688 2,760 2,612 2,623 49,500
2018/07/03 2,550 2,623 2,530 2,623 33,400
2018/07/02 2,543 2,582 2,507 2,515 31,000
2018/06/29 2,535 2,536 2,501 2,505 16,400
2018/06/28 2,590 2,611 2,499 2,531 24,900
2018/06/27 2,636 2,637 2,581 2,581 20,800
2018/06/26 2,541 2,638 2,530 2,635 20,200
2018/06/25 2,666 2,666 2,553 2,556 17,800
2018/06/22 2,587 2,640 2,585 2,633 28,700
2018/06/21 2,575 2,607 2,575 2,604 9,800
2018/06/20 2,548 2,587 2,511 2,575 28,000
2018/06/19 2,604 2,616 2,528 2,549 25,600
2018/06/18 2,719 2,719 2,635 2,640 16,000
2018/06/15 2,815 2,815 2,724 2,724 17,900
2018/06/14 2,834 2,834 2,776 2,784 12,200
2018/06/13 2,835 2,836 2,820 2,829 14,100
2018/06/12 2,853 2,880 2,844 2,857 10,500
2018/06/11 2,895 2,905 2,831 2,841 18,700
2018/06/08 2,832 2,899 2,828 2,895 22,800
2018/06/07 2,837 2,837 2,825 2,834 8,700
2018/06/06 2,867 2,867 2,760 2,792 30,000
2018/06/05 2,834 2,834 2,728 2,743 15,100
2018/06/04 2,752 2,824 2,727 2,797 20,800
2018/06/01 2,765 2,789 2,740 2,750 11,500
2018/05/31 2,770 2,790 2,738 2,767 20,200
2018/05/30 2,775 2,795 2,757 2,768 17,000
2018/05/29 2,884 2,900 2,844 2,849 13,600
2018/05/28 2,884 2,949 2,863 2,873 22,600
2018/05/25 2,949 2,949 2,878 2,895 24,000
2018/05/24 3,000 3,000 2,931 2,934 17,100
2018/05/23 3,100 3,100 2,992 3,005 9,600
2018/05/22 3,035 3,095 3,030 3,075 19,100
2018/05/21 3,005 3,005 2,970 2,990 17,000
2018/05/18 3,025 3,025 2,998 3,015 8,300
2018/05/17 3,095 3,095 3,025 3,040 10,100
2018/05/16 3,115 3,115 3,070 3,075 11,200
2018/05/15 3,115 3,150 3,095 3,140 31,500
2018/05/14 3,095 3,105 2,950 3,100 39,000
2018/05/11 2,930 3,005 2,930 2,988 16,100
2018/05/10 2,960 2,960 2,925 2,934 12,900
2018/05/09 2,990 3,010 2,961 2,964 22,400
2018/05/08 3,000 3,025 2,985 3,000 16,600
2018/05/07 3,000 3,000 2,959 2,987 16,500
2018/05/02 3,010 3,010 2,982 2,989 14,000
2018/05/01 2,973 3,070 2,973 3,020 17,200
2018/04/27 3,025 3,025 2,966 2,980 19,200
2018/04/26 3,055 3,065 3,015 3,035 24,700
2018/04/25 3,090 3,100 3,055 3,070 10,900
2018/04/24 3,075 3,145 3,065 3,140 10,200
2018/04/23 3,140 3,140 3,030 3,075 21,000
2018/04/20 3,240 3,250 3,135 3,150 16,200
2018/04/19 3,220 3,220 3,155 3,170 12,700
2018/04/18 3,020 3,185 3,020 3,175 35,900
2018/04/17 3,090 3,090 3,000 3,020 38,700
2018/04/16 3,160 3,160 3,060 3,095 29,700
2018/04/13 3,180 3,205 3,135 3,160 32,700
2018/04/12 3,200 3,205 3,135 3,150 21,900
2018/04/11 3,195 3,200 3,070 3,150 45,900
2018/04/10 3,135 3,200 3,115 3,180 24,800
2018/04/09 3,270 3,270 3,125 3,130 46,900
2018/04/06 3,290 3,345 3,270 3,295 39,200
2018/04/05 3,230 3,290 3,230 3,265 48,900
2018/04/04 3,130 3,215 3,130 3,210 42,200
2018/04/03 3,200 3,200 3,085 3,100 53,800
2018/04/02 3,120 3,165 3,070 3,145 52,500
2018/03/30 3,050 3,130 3,025 3,120 26,800
2018/03/29 2,970 3,035 2,931 2,960 41,400
2018/03/28 3,020 3,020 2,932 2,948 49,100
2018/03/27 3,035 3,090 3,000 3,090 50,700
2018/03/26 2,962 2,989 2,905 2,989 30,600
2018/03/23 3,010 3,030 2,975 3,020 37,000
2018/03/22 3,145 3,145 3,095 3,120 23,000
2018/03/20 3,140 3,170 3,090 3,155 29,800
2018/03/19 3,190 3,240 3,115 3,210 27,300
2018/03/16 3,315 3,315 3,185 3,205 21,400
2018/03/15 3,350 3,370 3,265 3,330 34,700
2018/03/14 3,250 3,345 3,240 3,320 23,100
2018/03/13 3,220 3,290 3,215 3,290 15,500
2018/03/12 3,150 3,230 3,135 3,220 29,500
2018/03/09 3,200 3,250 3,130 3,145 34,100
2018/03/08 3,320 3,345 3,175 3,190 29,400
2018/03/07 3,300 3,345 3,240 3,300 15,800
2018/03/06 3,200 3,370 3,200 3,325 31,100
2018/03/05 3,185 3,215 3,115 3,140 34,700
2018/03/02 3,200 3,265 3,170 3,215 49,200
2018/03/01 3,480 3,480 3,300 3,310 33,000
2018/02/28 3,400 3,540 3,390 3,425 35,500
2018/02/27 3,470 3,490 3,380 3,395 44,500
2018/02/26 3,460 3,480 3,405 3,425 29,500
2018/02/23 3,365 3,450 3,335 3,430 30,400
2018/02/22 3,330 3,385 3,325 3,365 20,500
2018/02/21 3,435 3,460 3,335 3,355 44,800
2018/02/20 3,385 3,470 3,330 3,440 41,300
2018/02/19 3,325 3,405 3,260 3,385 39,800
2018/02/16 3,260 3,375 3,205 3,305 52,100
2018/02/15 3,290 3,350 3,210 3,290 58,800
2018/02/14 3,515 3,525 3,190 3,295 81,800
2018/02/13 3,700 3,715 3,560 3,590 81,500
2018/02/09 3,475 3,645 3,445 3,625 84,300
2018/02/08 3,550 3,750 3,495 3,735 115,100
2018/02/07 3,490 3,590 3,330 3,480 118,500
2018/02/06 3,055 3,250 3,055 3,140 132,900
2018/02/05 3,485 3,600 3,435 3,545 152,500
2018/02/02 3,500 3,660 3,370 3,475 208,600
2018/02/01 3,085 3,100 2,970 3,080 67,800
2018/01/31 2,884 3,000 2,884 2,961 35,700
2018/01/30 2,976 2,976 2,892 2,916 47,400
2018/01/29 3,005 3,025 2,960 2,965 32,700
2018/01/26 3,060 3,080 2,972 3,015 43,800
2018/01/25 2,957 3,100 2,957 3,060 65,300
2018/01/24 2,980 3,000 2,951 2,976 61,500
2018/01/23 2,947 2,951 2,902 2,943 82,100
2018/01/22 2,827 2,888 2,820 2,856 49,900
2018/01/19 2,743 2,827 2,743 2,805 70,500
2018/01/18 2,738 2,772 2,734 2,735 53,000
2018/01/17 2,650 2,717 2,647 2,717 32,700
2018/01/16 2,668 2,695 2,642 2,650 23,900
2018/01/15 2,690 2,712 2,667 2,669 20,300
2018/01/12 2,654 2,688 2,620 2,687 47,200
2018/01/11 2,599 2,600 2,570 2,598 17,800
2018/01/10 2,550 2,608 2,545 2,597 37,100
2018/01/09 2,510 2,542 2,510 2,541 22,100
2018/01/05 2,514 2,529 2,493 2,510 15,800
2018/01/04 2,500 2,530 2,499 2,514 25,600

このページの先頭へ