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
2023/12/29 997 1,000 991 1,000 12,600
2023/12/28 983 997 981 997 16,300
2023/12/27 989 989 976 985 39,700
2023/12/26 987 989 974 979 17,400
2023/12/25 991 996 979 981 19,600
2023/12/22 987 998 987 995 14,800
2023/12/21 987 990 982 987 17,000
2023/12/20 996 1,002 992 997 20,800
2023/12/19 985 989 978 989 18,200
2023/12/18 987 987 970 979 12,700
2023/12/15 973 991 973 987 30,300
2023/12/14 987 987 967 968 19,200
2023/12/13 984 985 973 978 17,600
2023/12/12 994 994 974 977 18,000
2023/12/11 975 990 975 990 20,200
2023/12/08 990 990 971 973 58,600
2023/12/07 1,004 1,008 991 992 51,300
2023/12/06 1,002 1,018 1,002 1,010 23,400
2023/12/05 1,013 1,018 1,001 1,001 22,100
2023/12/04 1,033 1,033 1,005 1,014 30,600
2023/12/01 1,040 1,045 1,034 1,037 18,600
2023/11/30 1,023 1,030 1,023 1,030 15,400
2023/11/29 1,044 1,044 1,027 1,028 10,900
2023/11/28 1,031 1,049 1,031 1,044 17,800
2023/11/27 1,032 1,059 1,032 1,036 17,800
2023/11/24 1,033 1,039 1,023 1,026 18,300
2023/11/22 1,019 1,023 1,009 1,013 13,100
2023/11/21 1,020 1,023 1,012 1,020 17,100
2023/11/20 1,024 1,030 1,019 1,019 22,200
2023/11/17 1,006 1,024 1,001 1,024 28,600
2023/11/16 1,012 1,018 1,005 1,006 20,600
2023/11/15 1,021 1,021 1,008 1,014 25,200
2023/11/14 1,023 1,026 1,015 1,015 12,600
2023/11/13 1,032 1,032 1,019 1,023 16,900
2023/11/10 1,020 1,029 1,017 1,029 18,800
2023/11/09 1,028 1,031 1,024 1,029 14,100
2023/11/08 1,037 1,040 1,016 1,028 22,000
2023/11/07 1,045 1,060 1,035 1,035 24,400
2023/11/06 1,059 1,059 1,040 1,047 49,000
2023/11/02 1,042 1,052 1,033 1,040 36,400
2023/11/01 1,078 1,085 1,024 1,040 48,100
2023/10/31 1,061 1,081 1,043 1,077 32,400
2023/10/30 1,089 1,089 1,063 1,063 150,700
2023/10/27 1,091 1,095 1,086 1,093 24,500
2023/10/26 1,080 1,095 1,066 1,069 18,400
2023/10/25 1,078 1,092 1,078 1,082 15,700
2023/10/24 1,073 1,085 1,053 1,078 17,500
2023/10/23 1,078 1,090 1,073 1,073 15,600
2023/10/20 1,082 1,085 1,072 1,078 12,400
2023/10/19 1,070 1,090 1,061 1,082 17,600
2023/10/18 1,108 1,112 1,071 1,075 25,500
2023/10/17 1,097 1,119 1,095 1,108 42,200
2023/10/16 1,066 1,095 1,066 1,088 49,200
2023/10/13 1,074 1,074 1,059 1,066 16,900
2023/10/12 1,072 1,084 1,056 1,080 24,600
2023/10/11 1,074 1,074 1,043 1,059 20,700
2023/10/10 1,078 1,129 1,073 1,074 84,800
2023/10/06 1,028 1,063 1,027 1,055 30,800
2023/10/05 1,013 1,028 1,013 1,026 23,300
2023/10/04 1,003 1,023 1,002 1,009 32,900
2023/10/03 1,030 1,034 1,009 1,009 42,000
2023/10/02 1,049 1,053 1,027 1,031 31,400
2023/09/29 1,046 1,062 1,046 1,056 14,200
2023/09/28 1,063 1,063 1,038 1,046 29,200
2023/09/27 1,053 1,081 1,049 1,077 39,300
2023/09/26 1,070 1,072 1,061 1,062 15,800
2023/09/25 1,058 1,069 1,057 1,069 16,900
2023/09/22 1,047 1,062 1,047 1,053 17,300
2023/09/21 1,071 1,071 1,053 1,061 27,700
2023/09/20 1,086 1,090 1,072 1,072 27,300
2023/09/19 1,091 1,091 1,079 1,089 36,200
2023/09/15 1,109 1,115 1,103 1,105 23,000
2023/09/14 1,097 1,112 1,093 1,104 20,800
2023/09/13 1,100 1,109 1,095 1,100 22,200
2023/09/12 1,120 1,134 1,101 1,111 23,800
2023/09/11 1,121 1,133 1,117 1,120 26,200
2023/09/08 1,130 1,144 1,124 1,124 43,300
2023/09/07 1,195 1,195 1,159 1,160 26,400
2023/09/06 1,159 1,204 1,156 1,195 57,800
2023/09/05 1,159 1,165 1,153 1,160 21,100
2023/09/04 1,153 1,162 1,148 1,159 22,200
2023/09/01 1,146 1,146 1,127 1,141 42,800
2023/08/31 1,176 1,184 1,161 1,162 20,900
2023/08/30 1,175 1,190 1,175 1,185 41,400
2023/08/29 1,165 1,183 1,163 1,175 39,200
2023/08/28 1,145 1,165 1,141 1,162 41,300
2023/08/25 1,115 1,136 1,108 1,132 30,900
2023/08/24 1,100 1,128 1,091 1,123 34,400
2023/08/23 1,095 1,102 1,085 1,100 36,800
2023/08/22 1,063 1,099 1,056 1,095 40,400
2023/08/21 1,098 1,098 1,052 1,057 33,900
2023/08/18 1,111 1,117 1,093 1,103 48,800
2023/08/17 1,125 1,125 1,103 1,114 36,100
2023/08/16 1,135 1,137 1,117 1,123 36,300
2023/08/15 1,092 1,130 1,088 1,129 33,700
2023/08/14 1,071 1,100 1,071 1,093 45,600
2023/08/10 1,030 1,064 1,018 1,063 49,300
2023/08/09 1,008 1,008 998 1,004 22,100
2023/08/08 1,014 1,014 1,002 1,002 14,300
2023/08/07 1,014 1,018 1,002 1,014 19,500
2023/08/04 1,012 1,026 1,008 1,010 20,400
2023/08/03 1,049 1,050 1,016 1,019 34,200
2023/08/02 1,081 1,083 1,054 1,054 37,900
2023/08/01 1,114 1,114 1,071 1,091 45,400
2023/07/31 1,149 1,150 1,121 1,131 18,600
2023/07/28 1,138 1,144 1,121 1,141 28,600
2023/07/27 1,141 1,141 1,120 1,137 17,800
2023/07/26 1,138 1,149 1,131 1,148 10,900
2023/07/25 1,135 1,140 1,129 1,136 11,300
2023/07/24 1,122 1,131 1,122 1,131 3,800
2023/07/21 1,128 1,130 1,118 1,122 11,300
2023/07/20 1,142 1,142 1,123 1,124 17,800
2023/07/19 1,176 1,179 1,141 1,149 18,400
2023/07/18 1,147 1,167 1,142 1,166 21,400
2023/07/14 1,123 1,148 1,121 1,146 39,600
2023/07/13 1,097 1,125 1,085 1,111 40,500
2023/07/12 1,100 1,101 1,087 1,092 15,300
2023/07/11 1,104 1,109 1,089 1,094 32,300
2023/07/10 1,100 1,113 1,099 1,106 33,200
2023/07/07 1,100 1,104 1,088 1,095 32,400
2023/07/06 1,117 1,118 1,106 1,109 16,400
2023/07/05 1,120 1,127 1,117 1,117 13,600
2023/07/04 1,138 1,141 1,131 1,131 21,400
2023/07/03 1,149 1,157 1,145 1,145 13,400
2023/06/30 1,155 1,155 1,131 1,138 28,400
2023/06/29 1,163 1,174 1,150 1,163 27,200
2023/06/28 1,140 1,162 1,134 1,162 32,600
2023/06/27 1,128 1,144 1,128 1,140 29,100
2023/06/26 1,116 1,134 1,103 1,128 19,800
2023/06/23 1,139 1,143 1,114 1,120 25,100
2023/06/22 1,155 1,161 1,122 1,128 30,600
2023/06/21 1,153 1,178 1,152 1,163 21,700
2023/06/20 1,173 1,173 1,155 1,164 21,500
2023/06/19 1,169 1,181 1,169 1,180 20,600
2023/06/16 1,174 1,174 1,162 1,169 28,700
2023/06/15 1,170 1,173 1,161 1,162 18,800
2023/06/14 1,164 1,173 1,156 1,166 30,300
2023/06/13 1,165 1,175 1,153 1,162 28,900
2023/06/12 1,126 1,156 1,126 1,156 29,400
2023/06/09 1,128 1,132 1,118 1,129 45,400
2023/06/08 1,117 1,141 1,117 1,124 32,400
2023/06/07 1,153 1,159 1,125 1,125 28,900
2023/06/06 1,141 1,154 1,139 1,153 15,100
2023/06/05 1,149 1,158 1,141 1,153 28,600
2023/06/02 1,103 1,127 1,099 1,122 35,100
2023/06/01 1,083 1,105 1,081 1,096 45,000
2023/05/31 1,110 1,110 1,089 1,092 38,700
2023/05/30 1,149 1,149 1,112 1,118 38,900
2023/05/29 1,155 1,159 1,137 1,141 24,400
2023/05/26 1,147 1,159 1,131 1,132 21,700
2023/05/25 1,128 1,153 1,128 1,145 20,000
2023/05/24 1,138 1,151 1,137 1,138 16,600
2023/05/23 1,132 1,158 1,125 1,132 29,600
2023/05/22 1,110 1,125 1,096 1,122 24,800
2023/05/19 1,126 1,131 1,103 1,109 29,700
2023/05/18 1,128 1,131 1,107 1,130 22,000
2023/05/17 1,116 1,123 1,104 1,116 21,100
2023/05/16 1,118 1,120 1,107 1,110 18,200
2023/05/15 1,090 1,156 1,090 1,118 30,900
2023/05/12 1,156 1,177 1,156 1,167 26,600
2023/05/11 1,152 1,159 1,148 1,158 8,900
2023/05/10 1,160 1,164 1,151 1,164 19,200
2023/05/09 1,142 1,168 1,142 1,166 16,900
2023/05/08 1,156 1,162 1,137 1,142 15,700
2023/05/02 1,165 1,165 1,137 1,149 31,600
2023/05/01 1,140 1,172 1,140 1,171 80,000
2023/04/28 1,135 1,139 1,117 1,129 22,900
2023/04/27 1,107 1,122 1,103 1,109 19,100
2023/04/26 1,115 1,122 1,106 1,109 19,300
2023/04/25 1,124 1,132 1,118 1,128 14,100
2023/04/24 1,110 1,124 1,107 1,107 8,400
2023/04/21 1,091 1,120 1,091 1,110 14,900
2023/04/20 1,083 1,109 1,083 1,102 11,700
2023/04/19 1,109 1,109 1,078 1,085 23,000
2023/04/18 1,118 1,125 1,106 1,113 14,100
2023/04/17 1,139 1,139 1,102 1,105 34,000
2023/04/14 1,098 1,144 1,091 1,139 102,500
2023/04/13 1,061 1,093 1,048 1,087 73,100
2023/04/12 1,070 1,075 1,044 1,061 50,400
2023/04/11 1,015 1,093 1,015 1,077 134,300
2023/04/10 1,000 1,011 997 1,003 13,900
2023/04/07 1,001 1,009 997 1,003 16,500
2023/04/06 1,010 1,010 993 998 29,200
2023/04/05 1,041 1,042 1,017 1,017 21,500
2023/04/04 1,058 1,060 1,046 1,052 31,900
2023/04/03 1,048 1,058 1,047 1,058 19,900
2023/03/31 1,057 1,065 1,034 1,041 31,400
2023/03/30 1,038 1,061 1,021 1,054 98,600
2023/03/29 1,020 1,043 1,016 1,038 153,400
2023/03/28 1,027 1,028 1,010 1,018 35,500
2023/03/27 1,032 1,032 1,025 1,032 52,300
2023/03/24 1,019 1,020 1,009 1,019 18,400
2023/03/23 1,022 1,027 1,012 1,022 18,500
2023/03/22 1,034 1,035 1,022 1,034 17,700
2023/03/20 1,009 1,022 1,005 1,006 17,300
2023/03/17 1,011 1,023 1,011 1,017 33,700
2023/03/16 1,007 1,009 999 1,002 50,200
2023/03/15 1,027 1,053 1,021 1,027 32,700
2023/03/14 1,050 1,056 1,015 1,023 73,600
2023/03/13 1,060 1,069 1,048 1,069 83,300
2023/03/10 1,114 1,114 1,077 1,077 249,800
2023/03/09 1,134 1,134 1,107 1,114 64,100
2023/03/08 1,119 1,136 1,115 1,121 39,400
2023/03/07 1,125 1,129 1,119 1,129 20,200
2023/03/06 1,119 1,125 1,110 1,124 49,300
2023/03/03 1,084 1,110 1,084 1,105 227,800
2023/03/02 1,096 1,097 1,083 1,084 21,000
2023/03/01 1,083 1,095 1,083 1,095 16,700
2023/02/28 1,085 1,089 1,074 1,083 17,400
2023/02/27 1,076 1,085 1,075 1,085 27,300
2023/02/24 1,057 1,075 1,056 1,075 47,700
2023/02/22 1,060 1,061 1,052 1,056 16,200
2023/02/21 1,069 1,074 1,064 1,064 10,800
2023/02/20 1,078 1,078 1,061 1,069 18,200
2023/02/17 1,050 1,078 1,050 1,078 39,600
2023/02/16 1,071 1,074 1,058 1,067 14,400
2023/02/15 1,064 1,067 1,055 1,067 9,200
2023/02/14 1,052 1,065 1,047 1,063 8,900
2023/02/13 1,073 1,074 1,042 1,047 13,200
2023/02/10 1,068 1,085 1,068 1,073 21,200
2023/02/09 1,045 1,077 1,045 1,073 11,500
2023/02/08 1,074 1,074 1,051 1,052 11,000
2023/02/07 1,059 1,076 1,059 1,076 7,700
2023/02/06 1,072 1,074 1,057 1,059 21,800
2023/02/03 1,085 1,085 1,060 1,065 20,000
2023/02/02 1,070 1,093 1,070 1,085 16,500
2023/02/01 1,078 1,125 1,063 1,071 42,000
2023/01/31 1,065 1,085 1,057 1,068 23,400
2023/01/30 1,071 1,078 1,054 1,054 35,100
2023/01/27 1,072 1,077 1,060 1,071 33,600
2023/01/26 1,048 1,069 1,046 1,065 20,400
2023/01/25 1,055 1,055 1,033 1,048 13,300
2023/01/24 1,027 1,057 1,024 1,055 18,000
2023/01/23 1,001 1,022 997 1,017 21,300
2023/01/20 991 999 986 992 18,800
2023/01/19 1,004 1,007 995 998 10,200
2023/01/18 991 1,009 989 1,008 13,300
2023/01/17 977 996 977 991 13,200
2023/01/16 990 990 980 980 15,100
2023/01/13 993 1,002 992 998 16,300
2023/01/12 1,010 1,012 997 1,000 12,500
2023/01/11 990 1,008 990 1,008 13,300
2023/01/10 976 988 975 985 19,300
2023/01/06 982 984 966 969 41,800
2023/01/05 990 999 985 997 25,200
2023/01/04 1,016 1,016 993 993 23,500

このページの先頭へ