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
2020/12/30 2,650 2,650 2,585 2,626 9,400
2020/12/29 2,568 2,632 2,568 2,611 16,600
2020/12/28 2,654 2,660 2,582 2,607 19,500
2020/12/25 2,754 2,754 2,642 2,650 12,000
2020/12/24 2,666 2,702 2,635 2,676 17,700
2020/12/23 2,600 2,649 2,581 2,627 10,900
2020/12/22 2,670 2,670 2,584 2,589 11,100
2020/12/21 2,644 2,671 2,608 2,671 10,000
2020/12/18 2,668 2,668 2,626 2,637 9,100
2020/12/17 2,682 2,711 2,631 2,645 13,100
2020/12/16 2,686 2,745 2,670 2,692 11,200
2020/12/15 2,644 2,671 2,644 2,667 7,500
2020/12/14 2,689 2,710 2,642 2,644 13,900
2020/12/11 2,649 2,721 2,649 2,689 24,500
2020/12/10 2,758 2,768 2,699 2,699 21,900
2020/12/09 2,771 2,829 2,771 2,808 19,800
2020/12/08 2,783 2,819 2,753 2,763 15,400
2020/12/07 2,830 2,837 2,790 2,810 13,000
2020/12/04 2,855 2,855 2,806 2,818 19,700
2020/12/03 2,946 2,946 2,820 2,901 33,600
2020/12/02 3,000 3,000 2,917 2,946 44,800
2020/12/01 2,959 3,050 2,959 3,000 43,600
2020/11/30 2,968 2,968 2,900 2,931 29,600
2020/11/27 2,870 2,980 2,849 2,968 73,100
2020/11/26 2,730 2,870 2,707 2,854 53,600
2020/11/25 2,679 2,745 2,648 2,738 60,000
2020/11/24 2,579 2,659 2,575 2,649 26,800
2020/11/20 2,512 2,565 2,508 2,540 17,000
2020/11/19 2,517 2,550 2,455 2,540 35,300
2020/11/18 2,536 2,560 2,495 2,535 24,900
2020/11/17 2,528 2,576 2,506 2,563 45,800
2020/11/16 2,456 2,546 2,418 2,496 34,900
2020/11/13 2,479 2,479 2,387 2,412 26,000
2020/11/12 2,437 2,505 2,434 2,482 40,100
2020/11/11 2,390 2,460 2,346 2,450 36,000
2020/11/10 2,354 2,362 2,316 2,342 32,500
2020/11/09 2,252 2,327 2,242 2,304 22,900
2020/11/06 2,147 2,263 2,147 2,252 29,100
2020/11/05 2,177 2,257 2,138 2,138 55,800
2020/11/04 2,228 2,244 2,165 2,187 30,800
2020/11/02 2,247 2,306 2,187 2,230 26,200
2020/10/30 2,293 2,320 2,208 2,235 25,400
2020/10/29 2,201 2,285 2,194 2,257 27,100
2020/10/28 2,203 2,208 2,176 2,208 8,400
2020/10/27 2,200 2,231 2,173 2,227 10,600
2020/10/26 2,224 2,242 2,200 2,209 8,700
2020/10/23 2,173 2,218 2,173 2,210 9,100
2020/10/22 2,217 2,217 2,151 2,182 15,700
2020/10/21 2,183 2,207 2,163 2,207 9,000
2020/10/20 2,177 2,191 2,169 2,176 9,300
2020/10/19 2,179 2,200 2,151 2,183 18,900
2020/10/16 2,221 2,225 2,178 2,194 13,800
2020/10/15 2,245 2,254 2,204 2,216 21,100
2020/10/14 2,225 2,249 2,210 2,245 19,300
2020/10/13 2,169 2,227 2,150 2,214 28,000
2020/10/12 2,250 2,270 2,158 2,169 51,600
2020/10/09 2,233 2,248 2,212 2,246 25,500
2020/10/08 2,250 2,257 2,219 2,235 52,400
2020/10/07 2,241 2,271 2,232 2,256 35,800
2020/10/06 2,255 2,291 2,255 2,280 24,300
2020/10/05 2,250 2,287 2,229 2,255 24,400
2020/10/02 2,281 2,310 2,208 2,209 28,100
2020/09/30 2,279 2,310 2,259 2,283 20,700
2020/09/29 2,300 2,300 2,262 2,279 16,100
2020/09/28 2,305 2,339 2,280 2,321 72,700
2020/09/25 2,270 2,320 2,233 2,302 38,400
2020/09/24 2,282 2,297 2,255 2,261 20,500
2020/09/23 2,261 2,318 2,261 2,282 16,400
2020/09/18 2,271 2,321 2,271 2,300 17,600
2020/09/17 2,321 2,321 2,278 2,299 15,100
2020/09/16 2,313 2,338 2,293 2,315 20,300
2020/09/15 2,348 2,348 2,264 2,295 21,600
2020/09/14 2,316 2,365 2,315 2,348 33,200
2020/09/11 2,300 2,313 2,279 2,296 37,900
2020/09/10 2,299 2,345 2,282 2,296 21,600
2020/09/09 2,303 2,313 2,257 2,282 18,000
2020/09/08 2,295 2,322 2,277 2,305 12,300
2020/09/07 2,250 2,274 2,250 2,267 4,200
2020/09/04 2,267 2,276 2,237 2,266 14,300
2020/09/03 2,299 2,308 2,265 2,276 16,700
2020/09/02 2,303 2,307 2,269 2,296 5,800
2020/09/01 2,318 2,323 2,285 2,303 11,600
2020/08/31 2,314 2,361 2,307 2,329 9,000
2020/08/28 2,307 2,371 2,287 2,314 23,200
2020/08/27 2,400 2,400 2,270 2,295 31,600
2020/08/26 2,421 2,427 2,384 2,400 21,200
2020/08/25 2,433 2,458 2,420 2,421 21,300
2020/08/24 2,455 2,461 2,422 2,430 8,600
2020/08/21 2,443 2,462 2,438 2,455 3,800
2020/08/20 2,471 2,475 2,440 2,443 9,400
2020/08/19 2,498 2,509 2,470 2,495 9,900
2020/08/18 2,532 2,539 2,486 2,524 13,000
2020/08/17 2,507 2,530 2,501 2,511 11,200
2020/08/14 2,530 2,549 2,493 2,531 21,400
2020/08/13 2,533 2,555 2,510 2,543 13,600
2020/08/12 2,540 2,544 2,492 2,510 16,400
2020/08/11 2,513 2,534 2,486 2,508 21,100
2020/08/07 2,599 2,599 2,490 2,510 11,200
2020/08/06 2,499 2,615 2,493 2,602 27,600
2020/08/05 2,510 2,539 2,470 2,499 21,100
2020/08/04 2,532 2,532 2,488 2,516 15,500
2020/08/03 2,498 2,546 2,487 2,504 11,200
2020/07/31 2,532 2,536 2,474 2,482 20,300
2020/07/30 2,587 2,587 2,490 2,561 33,700
2020/07/29 2,625 2,632 2,531 2,578 21,500
2020/07/28 2,715 2,715 2,615 2,666 18,800
2020/07/27 2,643 2,717 2,620 2,717 27,000
2020/07/22 2,626 2,676 2,614 2,643 14,100
2020/07/21 2,569 2,665 2,560 2,665 18,300
2020/07/20 2,560 2,568 2,524 2,564 7,700
2020/07/17 2,499 2,543 2,495 2,543 6,500
2020/07/16 2,550 2,550 2,490 2,499 18,100
2020/07/15 2,530 2,552 2,501 2,540 12,200
2020/07/14 2,517 2,518 2,481 2,500 19,900
2020/07/13 2,494 2,560 2,484 2,517 36,000
2020/07/10 2,462 2,493 2,455 2,455 11,900
2020/07/09 2,491 2,500 2,462 2,462 13,500
2020/07/08 2,521 2,536 2,461 2,491 39,000
2020/07/07 2,690 2,690 2,525 2,544 48,700
2020/07/06 2,700 2,735 2,648 2,669 17,800
2020/07/03 2,630 2,686 2,630 2,686 12,800
2020/07/02 2,644 2,660 2,586 2,620 21,600
2020/07/01 2,730 2,730 2,615 2,644 17,200
2020/06/30 2,760 2,789 2,690 2,718 23,400
2020/06/29 2,727 2,795 2,692 2,775 62,000
2020/06/26 2,722 2,727 2,664 2,727 21,300
2020/06/25 2,672 2,704 2,653 2,704 27,300
2020/06/24 2,660 2,660 2,602 2,647 14,400
2020/06/23 2,737 2,737 2,644 2,660 23,800
2020/06/22 2,845 2,845 2,670 2,687 33,600
2020/06/19 2,692 2,848 2,658 2,846 81,100
2020/06/18 2,586 2,674 2,553 2,667 48,000
2020/06/17 2,569 2,571 2,503 2,536 28,900
2020/06/16 2,497 2,569 2,465 2,559 35,900
2020/06/15 2,491 2,500 2,425 2,430 29,500
2020/06/12 2,565 2,638 2,491 2,538 44,500
2020/06/11 2,676 2,676 2,577 2,585 22,900
2020/06/10 2,592 2,715 2,592 2,692 42,500
2020/06/09 2,660 2,660 2,562 2,592 26,600
2020/06/08 2,689 2,691 2,647 2,659 14,500
2020/06/05 2,725 2,725 2,626 2,679 31,500
2020/06/04 2,724 2,724 2,662 2,703 18,500
2020/06/03 2,778 2,778 2,667 2,696 27,400
2020/06/02 2,730 2,747 2,667 2,728 29,200
2020/06/01 2,793 2,807 2,726 2,757 10,400
2020/05/29 2,806 2,826 2,717 2,821 47,400
2020/05/28 2,827 2,851 2,762 2,847 52,000
2020/05/27 2,681 2,811 2,605 2,794 54,300
2020/05/26 2,736 2,761 2,660 2,711 43,100
2020/05/25 2,764 2,785 2,672 2,727 40,300
2020/05/22 2,843 2,843 2,728 2,768 40,300
2020/05/21 2,828 2,872 2,767 2,869 42,900
2020/05/20 2,960 2,960 2,837 2,849 29,100
2020/05/19 2,920 2,964 2,905 2,934 33,200
2020/05/18 2,817 2,966 2,817 2,966 39,600
2020/05/15 2,865 2,928 2,778 2,867 32,400
2020/05/14 2,865 2,900 2,837 2,865 28,200
2020/05/13 2,860 2,881 2,815 2,869 30,300
2020/05/12 2,790 2,883 2,730 2,877 55,200
2020/05/11 2,720 2,785 2,664 2,785 30,700
2020/05/08 2,698 2,768 2,680 2,706 64,500
2020/05/07 2,678 2,721 2,628 2,689 37,600
2020/05/01 2,643 2,671 2,600 2,652 18,600
2020/04/30 2,681 2,716 2,619 2,653 45,900
2020/04/28 2,712 2,763 2,626 2,642 120,100
2020/04/27 2,679 2,715 2,622 2,702 40,100
2020/04/24 2,672 2,709 2,596 2,699 35,200
2020/04/23 2,688 2,762 2,653 2,688 27,000
2020/04/22 2,618 2,650 2,552 2,638 23,700
2020/04/21 2,509 2,629 2,483 2,629 34,700
2020/04/20 2,500 2,550 2,456 2,509 28,900
2020/04/17 2,432 2,545 2,432 2,466 31,500
2020/04/16 2,479 2,499 2,391 2,439 50,700
2020/04/15 2,551 2,557 2,468 2,479 32,800
2020/04/14 2,565 2,625 2,550 2,578 33,700
2020/04/13 2,780 2,780 2,576 2,585 34,500
2020/04/10 2,799 2,821 2,726 2,773 46,400
2020/04/09 2,720 2,800 2,690 2,792 47,500
2020/04/08 2,736 2,820 2,650 2,720 72,400
2020/04/07 2,580 2,743 2,552 2,736 39,000
2020/04/06 2,390 2,633 2,350 2,583 35,600
2020/04/03 2,362 2,479 2,362 2,427 17,700
2020/04/02 2,370 2,436 2,341 2,407 22,400
2020/04/01 2,434 2,472 2,371 2,385 18,900
2020/03/31 2,401 2,489 2,387 2,434 14,500
2020/03/30 2,450 2,525 2,350 2,417 34,500
2020/03/27 2,497 2,600 2,471 2,600 48,400
2020/03/26 2,450 2,465 2,351 2,447 17,300
2020/03/25 2,524 2,524 2,370 2,450 20,900
2020/03/24 2,263 2,324 2,247 2,324 25,800
2020/03/23 2,211 2,215 2,121 2,213 34,100
2020/03/19 2,243 2,243 2,180 2,211 39,800
2020/03/18 2,000 2,263 2,000 2,193 60,000
2020/03/17 1,902 2,009 1,844 1,965 78,700
2020/03/16 2,050 2,113 1,958 1,964 51,300
2020/03/13 2,056 2,093 1,948 2,021 52,300
2020/03/12 2,400 2,400 2,200 2,208 46,800
2020/03/11 2,524 2,569 2,404 2,418 33,400
2020/03/10 2,283 2,533 2,268 2,524 41,100
2020/03/09 2,441 2,485 2,352 2,381 22,600
2020/03/06 2,600 2,600 2,511 2,532 16,400
2020/03/05 2,609 2,660 2,573 2,615 17,100
2020/03/04 2,496 2,622 2,496 2,542 19,300
2020/03/03 2,680 2,752 2,557 2,557 26,300
2020/03/02 2,500 2,659 2,496 2,639 37,700
2020/02/28 2,594 2,626 2,541 2,554 29,100
2020/02/27 2,670 2,670 2,615 2,644 27,400
2020/02/26 2,621 2,682 2,615 2,679 12,700
2020/02/25 2,613 2,710 2,612 2,653 22,900
2020/02/21 2,818 2,818 2,752 2,778 13,500
2020/02/20 2,830 2,880 2,786 2,818 9,700
2020/02/19 2,763 2,844 2,763 2,819 14,400
2020/02/18 2,818 2,828 2,744 2,746 18,900
2020/02/17 2,873 2,880 2,833 2,838 12,800
2020/02/14 2,893 2,924 2,870 2,908 14,500
2020/02/13 2,980 2,980 2,885 2,916 17,800
2020/02/12 2,873 2,984 2,873 2,971 27,200
2020/02/10 2,850 2,919 2,826 2,860 11,000
2020/02/07 2,903 2,920 2,873 2,873 14,600
2020/02/06 2,945 2,954 2,897 2,920 31,600
2020/02/05 2,800 2,845 2,777 2,795 20,600
2020/02/04 2,770 2,829 2,763 2,802 32,900
2020/02/03 2,703 2,826 2,703 2,805 22,700
2020/01/31 2,950 2,989 2,838 2,844 38,600
2020/01/30 2,930 2,959 2,859 2,925 38,300
2020/01/29 2,853 2,923 2,853 2,922 24,100
2020/01/28 2,850 2,883 2,807 2,864 15,700
2020/01/27 2,885 2,886 2,839 2,858 21,900
2020/01/24 2,882 2,928 2,882 2,902 17,000
2020/01/23 3,020 3,020 2,885 2,885 29,000
2020/01/22 2,984 3,050 2,980 3,020 35,900
2020/01/21 2,881 2,997 2,881 2,984 50,500
2020/01/20 2,825 2,872 2,825 2,870 20,300
2020/01/17 2,745 2,829 2,727 2,817 36,100
2020/01/16 2,809 2,809 2,734 2,740 21,800
2020/01/15 2,817 2,833 2,800 2,819 6,500
2020/01/14 2,876 2,878 2,807 2,831 29,300
2020/01/10 2,800 2,872 2,800 2,872 49,400
2020/01/09 2,752 2,804 2,748 2,783 18,800
2020/01/08 2,761 2,761 2,656 2,702 14,800
2020/01/07 2,651 2,767 2,651 2,764 37,100
2020/01/06 2,606 2,667 2,605 2,662 16,000

このページの先頭へ