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
2019/12/30 2,735 2,735 2,664 2,686 12,400
2019/12/27 2,754 2,770 2,730 2,734 12,600
2019/12/26 2,665 2,736 2,650 2,736 27,600
2019/12/25 2,779 2,779 2,673 2,680 25,400
2019/12/24 2,725 2,789 2,716 2,776 30,000
2019/12/23 2,707 2,749 2,687 2,727 42,600
2019/12/20 2,570 2,669 2,557 2,664 45,100
2019/12/19 2,549 2,580 2,530 2,578 16,800
2019/12/18 2,545 2,549 2,509 2,549 18,400
2019/12/17 2,508 2,550 2,508 2,545 27,300
2019/12/16 2,408 2,470 2,392 2,468 20,900
2019/12/13 2,356 2,393 2,356 2,383 18,100
2019/12/12 2,334 2,338 2,305 2,313 9,000
2019/12/11 2,310 2,331 2,291 2,312 6,100
2019/12/10 2,334 2,334 2,310 2,310 5,400
2019/12/09 2,320 2,338 2,312 2,312 6,900
2019/12/06 2,328 2,328 2,307 2,316 4,200
2019/12/05 2,337 2,337 2,301 2,312 7,500
2019/12/04 2,304 2,321 2,285 2,309 9,400
2019/12/03 2,281 2,331 2,265 2,302 7,700
2019/12/02 2,310 2,332 2,296 2,325 10,300
2019/11/29 2,310 2,310 2,260 2,288 9,500
2019/11/28 2,270 2,290 2,252 2,261 6,400
2019/11/27 2,314 2,314 2,248 2,271 10,600
2019/11/26 2,340 2,340 2,272 2,282 10,600
2019/11/25 2,342 2,346 2,317 2,319 5,900
2019/11/22 2,342 2,348 2,288 2,300 10,100
2019/11/21 2,288 2,346 2,239 2,341 21,400
2019/11/20 2,300 2,300 2,262 2,276 9,000
2019/11/19 2,308 2,331 2,284 2,300 8,700
2019/11/18 2,310 2,314 2,292 2,308 14,700
2019/11/15 2,240 2,299 2,240 2,282 11,400
2019/11/14 2,288 2,306 2,226 2,240 14,400
2019/11/13 2,311 2,315 2,271 2,304 16,100
2019/11/12 2,295 2,425 2,295 2,334 34,100
2019/11/11 2,290 2,320 2,267 2,294 20,900
2019/11/08 2,225 2,299 2,220 2,283 29,000
2019/11/07 2,222 2,222 2,176 2,181 11,900
2019/11/06 2,148 2,218 2,132 2,212 37,900
2019/11/05 2,118 2,122 2,087 2,116 18,400
2019/11/01 2,104 2,104 2,051 2,068 20,700
2019/10/31 2,160 2,160 2,109 2,120 11,700
2019/10/30 2,140 2,155 2,072 2,153 31,300
2019/10/29 2,097 2,158 2,097 2,141 21,300
2019/10/28 2,099 2,111 2,066 2,092 11,000
2019/10/25 2,070 2,098 2,057 2,093 12,700
2019/10/24 2,080 2,088 2,068 2,070 5,400
2019/10/23 2,064 2,071 2,027 2,066 12,600
2019/10/21 2,096 2,096 2,065 2,068 7,000
2019/10/18 2,070 2,081 2,057 2,081 8,800
2019/10/17 2,074 2,125 2,051 2,052 23,600
2019/10/16 2,025 2,120 2,025 2,095 51,000
2019/10/15 1,986 2,020 1,986 2,006 32,600
2019/10/11 1,903 1,936 1,902 1,925 12,200
2019/10/10 1,887 1,911 1,867 1,899 11,600
2019/10/09 1,851 1,887 1,851 1,887 12,600
2019/10/08 1,860 1,873 1,846 1,869 9,200
2019/10/07 1,835 1,866 1,835 1,852 9,200
2019/10/04 1,843 1,849 1,816 1,836 17,600
2019/10/03 1,918 1,919 1,845 1,850 19,100
2019/10/02 1,948 1,963 1,931 1,943 7,800
2019/10/01 1,940 1,965 1,940 1,948 7,700
2019/09/30 1,953 1,960 1,935 1,950 9,900
2019/09/27 1,988 1,988 1,943 1,959 9,700
2019/09/26 1,975 1,986 1,968 1,984 13,200
2019/09/25 1,973 1,980 1,958 1,968 5,900
2019/09/24 1,988 1,992 1,967 1,973 7,200
2019/09/20 1,980 1,994 1,965 1,987 9,200
2019/09/19 1,947 1,988 1,947 1,980 14,900
2019/09/18 1,936 1,953 1,929 1,935 11,100
2019/09/17 1,933 1,950 1,932 1,941 8,700
2019/09/13 1,935 1,939 1,918 1,935 14,200
2019/09/12 1,950 1,953 1,932 1,939 15,100
2019/09/11 1,934 1,950 1,924 1,942 11,300
2019/09/10 1,880 1,924 1,880 1,924 10,700
2019/09/09 1,870 1,882 1,859 1,874 6,400
2019/09/06 1,877 1,894 1,864 1,867 8,300
2019/09/05 1,801 1,868 1,801 1,850 11,300
2019/09/04 1,827 1,827 1,800 1,800 5,200
2019/09/03 1,830 1,842 1,824 1,841 2,300
2019/09/02 1,849 1,853 1,808 1,830 6,200
2019/08/30 1,807 1,869 1,807 1,858 11,600
2019/08/29 1,801 1,819 1,778 1,803 7,400
2019/08/28 1,820 1,820 1,787 1,800 9,000
2019/08/27 1,855 1,855 1,812 1,812 9,900
2019/08/26 1,851 1,851 1,817 1,818 11,000
2019/08/23 1,902 1,908 1,886 1,887 5,600
2019/08/22 1,923 1,930 1,905 1,911 6,800
2019/08/21 1,922 1,925 1,918 1,920 5,600
2019/08/20 1,926 1,945 1,924 1,942 13,400
2019/08/19 1,922 1,938 1,910 1,923 10,300
2019/08/16 1,906 1,922 1,906 1,916 10,700
2019/08/15 1,887 1,910 1,887 1,902 13,000
2019/08/14 1,902 1,939 1,902 1,927 6,800
2019/08/13 1,912 1,916 1,883 1,896 18,200
2019/08/09 1,916 1,940 1,913 1,935 16,700
2019/08/08 1,916 1,931 1,910 1,922 10,400
2019/08/07 1,967 1,967 1,915 1,926 17,000
2019/08/06 1,927 1,990 1,902 1,967 15,500
2019/08/05 2,009 2,009 1,947 1,951 20,900
2019/08/02 2,006 2,023 1,998 2,007 24,200
2019/08/01 2,028 2,052 2,009 2,030 14,500
2019/07/31 2,013 2,065 2,013 2,029 7,900
2019/07/30 2,020 2,042 2,013 2,023 7,200
2019/07/29 2,037 2,055 2,011 2,016 16,600
2019/07/26 2,032 2,044 2,026 2,029 8,600
2019/07/25 2,038 2,052 2,021 2,048 9,300
2019/07/24 2,008 2,021 1,996 2,008 13,500
2019/07/23 1,971 2,017 1,971 1,992 8,300
2019/07/22 1,970 1,980 1,960 1,966 9,600
2019/07/19 1,954 1,982 1,954 1,966 14,700
2019/07/18 2,008 2,008 1,951 1,951 29,300
2019/07/17 2,033 2,058 1,999 2,000 20,600
2019/07/16 2,008 2,036 2,002 2,020 17,300
2019/07/12 2,024 2,048 2,015 2,017 19,300
2019/07/11 2,056 2,086 2,029 2,054 11,600
2019/07/10 2,079 2,079 2,040 2,062 18,300
2019/07/09 2,123 2,123 2,076 2,082 12,700
2019/07/08 2,128 2,135 2,109 2,115 7,400
2019/07/05 2,164 2,170 2,125 2,144 12,600
2019/07/04 2,138 2,164 2,115 2,142 18,800
2019/07/03 2,190 2,190 2,136 2,145 14,000
2019/07/02 2,162 2,181 2,139 2,177 14,900
2019/07/01 2,172 2,188 2,160 2,187 17,600
2019/06/28 2,138 2,159 2,107 2,136 19,300
2019/06/27 2,071 2,138 2,064 2,138 26,600
2019/06/26 2,100 2,100 2,054 2,055 17,300
2019/06/25 2,095 2,114 2,074 2,075 11,100
2019/06/24 2,159 2,159 2,090 2,097 17,100
2019/06/21 2,057 2,207 2,050 2,165 62,900
2019/06/20 2,061 2,066 2,057 2,064 4,600
2019/06/19 2,060 2,078 2,037 2,070 22,200
2019/06/18 2,048 2,051 2,016 2,020 18,800
2019/06/17 2,075 2,075 2,047 2,059 18,800
2019/06/14 2,083 2,108 2,077 2,099 11,300
2019/06/13 2,117 2,117 2,060 2,077 22,200
2019/06/12 2,129 2,145 2,113 2,117 12,000
2019/06/11 2,115 2,127 2,101 2,120 32,700
2019/06/10 2,105 2,132 2,105 2,115 8,400
2019/06/07 2,139 2,139 2,070 2,102 15,200
2019/06/06 2,140 2,146 2,098 2,101 7,600
2019/06/05 2,134 2,178 2,134 2,159 13,700
2019/06/04 2,086 2,121 2,068 2,121 20,400
2019/06/03 2,126 2,148 2,087 2,087 22,500
2019/05/31 2,171 2,179 2,146 2,158 10,600
2019/05/30 2,150 2,173 2,143 2,165 11,900
2019/05/29 2,167 2,193 2,150 2,190 12,200
2019/05/28 2,185 2,200 2,173 2,183 16,200
2019/05/27 2,185 2,188 2,149 2,182 10,500
2019/05/24 2,135 2,159 2,111 2,148 15,300
2019/05/23 2,187 2,187 2,135 2,157 15,700
2019/05/22 2,198 2,250 2,181 2,197 17,300
2019/05/21 2,202 2,208 2,165 2,195 11,100
2019/05/20 2,277 2,277 2,212 2,228 9,300
2019/05/17 2,289 2,296 2,262 2,277 10,500
2019/05/16 2,300 2,301 2,226 2,250 18,500
2019/05/15 2,246 2,261 2,201 2,261 12,300
2019/05/14 2,324 2,324 2,155 2,196 45,700
2019/05/13 2,412 2,412 2,346 2,346 17,300
2019/05/10 2,421 2,459 2,386 2,412 20,800
2019/05/09 2,453 2,453 2,381 2,405 28,000
2019/05/08 2,511 2,511 2,441 2,460 24,200
2019/05/07 2,574 2,574 2,500 2,512 30,300
2019/04/26 2,527 2,548 2,521 2,539 10,500
2019/04/25 2,533 2,576 2,492 2,573 17,500
2019/04/24 2,562 2,586 2,512 2,512 12,700
2019/04/23 2,548 2,592 2,548 2,581 23,500
2019/04/22 2,500 2,543 2,500 2,541 21,200
2019/04/19 2,486 2,527 2,477 2,503 28,000
2019/04/18 2,515 2,525 2,460 2,466 24,900
2019/04/17 2,500 2,500 2,470 2,496 21,700
2019/04/16 2,479 2,509 2,469 2,500 34,400
2019/04/15 2,487 2,500 2,457 2,463 55,200
2019/04/12 2,494 2,500 2,450 2,469 25,200
2019/04/11 2,495 2,516 2,475 2,496 22,600
2019/04/10 2,492 2,513 2,478 2,503 10,700
2019/04/09 2,480 2,522 2,469 2,522 28,700
2019/04/08 2,524 2,524 2,468 2,472 23,900
2019/04/05 2,506 2,524 2,506 2,524 5,200
2019/04/04 2,527 2,533 2,494 2,506 18,000
2019/04/03 2,522 2,530 2,500 2,525 11,300
2019/04/02 2,541 2,562 2,517 2,532 14,100
2019/04/01 2,552 2,612 2,550 2,550 17,500
2019/03/29 2,578 2,580 2,524 2,538 8,300
2019/03/28 2,551 2,551 2,495 2,535 16,900
2019/03/27 2,600 2,600 2,520 2,563 21,700
2019/03/26 2,520 2,638 2,514 2,638 38,200
2019/03/25 2,504 2,512 2,473 2,489 32,600
2019/03/22 2,516 2,534 2,500 2,534 20,800
2019/03/20 2,500 2,517 2,485 2,509 26,400
2019/03/19 2,500 2,517 2,481 2,504 28,600
2019/03/18 2,461 2,513 2,431 2,508 35,600
2019/03/15 2,440 2,467 2,429 2,430 18,500
2019/03/14 2,471 2,486 2,434 2,440 16,600
2019/03/13 2,497 2,497 2,461 2,469 16,700
2019/03/12 2,515 2,530 2,500 2,507 26,400
2019/03/11 2,469 2,512 2,468 2,506 19,300
2019/03/08 2,481 2,502 2,464 2,470 43,700
2019/03/07 2,501 2,503 2,460 2,500 24,600
2019/03/06 2,550 2,550 2,501 2,520 19,700
2019/03/05 2,509 2,570 2,497 2,559 36,000
2019/03/04 2,503 2,516 2,482 2,514 20,000
2019/03/01 2,476 2,497 2,462 2,472 18,600
2019/02/28 2,492 2,499 2,463 2,476 18,900
2019/02/27 2,490 2,505 2,472 2,492 28,200
2019/02/26 2,468 2,507 2,468 2,506 16,100
2019/02/25 2,441 2,483 2,440 2,468 15,800
2019/02/22 2,470 2,489 2,427 2,437 17,400
2019/02/21 2,510 2,520 2,464 2,474 28,300
2019/02/20 2,505 2,526 2,476 2,501 17,000
2019/02/19 2,500 2,530 2,497 2,505 9,300
2019/02/18 2,505 2,516 2,486 2,500 10,900
2019/02/15 2,492 2,493 2,420 2,484 22,600
2019/02/14 2,524 2,524 2,499 2,503 8,700
2019/02/13 2,470 2,535 2,469 2,514 23,300
2019/02/12 2,407 2,464 2,388 2,430 26,200
2019/02/08 2,432 2,451 2,381 2,384 21,100
2019/02/07 2,479 2,491 2,444 2,463 16,500
2019/02/06 2,492 2,523 2,473 2,500 13,700
2019/02/05 2,517 2,528 2,470 2,492 22,200
2019/02/04 2,535 2,586 2,527 2,543 41,000
2019/02/01 2,471 2,508 2,425 2,507 76,700
2019/01/31 2,478 2,522 2,478 2,500 37,500
2019/01/30 2,480 2,509 2,477 2,477 40,200
2019/01/29 2,462 2,500 2,442 2,500 21,300
2019/01/28 2,500 2,519 2,483 2,505 14,500
2019/01/25 2,501 2,553 2,492 2,500 24,400
2019/01/24 2,341 2,511 2,341 2,501 64,100
2019/01/23 2,321 2,373 2,312 2,354 19,600
2019/01/22 2,400 2,400 2,346 2,358 19,800
2019/01/21 2,446 2,497 2,397 2,400 32,400
2019/01/18 2,393 2,446 2,376 2,408 42,100
2019/01/17 2,268 2,364 2,268 2,349 37,900
2019/01/16 2,256 2,261 2,209 2,230 23,500
2019/01/15 2,160 2,216 2,115 2,216 32,300
2019/01/11 2,221 2,239 2,169 2,181 22,300
2019/01/10 2,228 2,231 2,176 2,212 21,800
2019/01/09 2,283 2,307 2,231 2,251 30,900
2019/01/08 2,280 2,309 2,244 2,290 18,600
2019/01/07 2,211 2,287 2,211 2,248 19,200
2019/01/04 2,202 2,221 2,110 2,169 47,100

このページの先頭へ