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 |