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

太陽工機(6164)の株価時系列情報

太陽工機(6164)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
2024/03/28 1,475 1,495 1,475 1,482 1,100
2024/03/27 1,473 1,490 1,470 1,481 1,800
2024/03/26 1,471 1,480 1,471 1,480 1,900
2024/03/25 1,452 1,465 1,442 1,465 3,300
2024/03/22 1,476 1,476 1,441 1,452 1,800
2024/03/21 1,464 1,471 1,452 1,456 1,300
2024/03/19 1,463 1,464 1,442 1,464 1,300
2024/03/18 1,488 1,499 1,444 1,453 5,200
2024/03/15 1,435 1,499 1,435 1,489 23,500
2024/03/14 1,400 1,449 1,399 1,441 5,500
2024/03/13 1,388 1,500 1,386 1,392 14,900
2024/03/12 1,345 1,372 1,345 1,370 4,100
2024/03/11 1,351 1,353 1,345 1,345 4,000
2024/03/08 1,375 1,382 1,369 1,381 700
2024/03/07 1,374 1,376 1,369 1,369 6,200
2024/03/06 1,374 1,375 1,351 1,374 5,500
2024/03/05 1,366 1,374 1,360 1,374 1,500
2024/03/04 1,389 1,389 1,370 1,374 4,900
2024/03/01 1,375 1,380 1,364 1,369 2,400
2024/02/29 1,365 1,374 1,353 1,372 1,700
2024/02/28 1,375 1,381 1,362 1,378 4,800
2024/02/27 1,364 1,380 1,350 1,375 19,200
2024/02/26 1,357 1,366 1,321 1,362 9,300
2024/02/22 1,349 1,349 1,339 1,345 3,200
2024/02/21 1,337 1,350 1,337 1,350 1,000
2024/02/20 1,348 1,348 1,337 1,337 600
2024/02/19 1,345 1,345 1,330 1,335 2,100
2024/02/16 1,341 1,347 1,341 1,345 2,300
2024/02/15 1,341 1,342 1,331 1,341 5,800
2024/02/14 1,334 1,334 1,328 1,328 700
2024/02/13 1,345 1,345 1,327 1,337 1,400
2024/02/09 1,330 1,335 1,322 1,327 2,100
2024/02/08 1,340 1,340 1,330 1,332 2,200
2024/02/07 1,333 1,345 1,330 1,341 4,900
2024/02/06 1,360 1,367 1,325 1,348 21,400
2024/02/05 1,339 1,359 1,321 1,325 10,500
2024/02/02 1,352 1,352 1,327 1,343 1,700
2024/02/01 1,350 1,352 1,331 1,337 2,300
2024/01/31 1,337 1,348 1,337 1,348 3,100
2024/01/30 1,339 1,352 1,339 1,350 2,800
2024/01/29 1,347 1,360 1,324 1,345 9,200
2024/01/26 1,378 1,378 1,312 1,377 6,600
2024/01/25 1,365 1,374 1,342 1,374 6,100
2024/01/24 1,342 1,358 1,342 1,358 1,500
2024/01/23 1,327 1,337 1,323 1,337 4,400
2024/01/22 1,323 1,330 1,297 1,297 4,800
2024/01/19 1,325 1,328 1,323 1,323 1,000
2024/01/18 1,329 1,329 1,318 1,326 1,300
2024/01/17 1,324 1,335 1,324 1,333 1,900
2024/01/16 1,357 1,365 1,321 1,324 8,800
2024/01/15 1,368 1,368 1,354 1,354 1,800
2024/01/12 1,367 1,367 1,352 1,354 800
2024/01/11 1,360 1,367 1,354 1,356 2,600
2024/01/10 1,359 1,365 1,349 1,357 6,200
2024/01/09 1,352 1,358 1,352 1,357 3,000
2024/01/05 1,363 1,365 1,356 1,361 1,600
2024/01/04 1,363 1,376 1,347 1,363 3,000
2023/12/29 1,375 1,376 1,330 1,363 6,600
2023/12/28 1,342 1,380 1,341 1,372 9,400
2023/12/27 1,343 1,380 1,343 1,380 11,500
2023/12/26 1,345 1,349 1,340 1,343 2,400
2023/12/25 1,345 1,348 1,340 1,345 7,800
2023/12/22 1,320 1,349 1,318 1,345 6,500
2023/12/21 1,307 1,318 1,305 1,318 10,800
2023/12/20 1,291 1,305 1,291 1,305 3,500
2023/12/19 1,295 1,302 1,290 1,290 5,800
2023/12/18 1,280 1,294 1,279 1,294 10,300
2023/12/15 1,278 1,279 1,271 1,279 5,700
2023/12/14 1,267 1,278 1,267 1,278 7,100
2023/12/13 1,260 1,280 1,257 1,266 72,600
2023/12/12 1,280 1,305 1,270 1,275 23,000
2023/12/11 1,336 1,344 1,315 1,317 5,700
2023/12/08 1,351 1,360 1,351 1,360 400
2023/12/07 1,368 1,368 1,354 1,365 2,800
2023/12/06 1,384 1,384 1,365 1,380 800
2023/12/05 1,358 1,383 1,358 1,381 1,800
2023/12/04 1,360 1,377 1,349 1,353 1,500
2023/12/01 1,398 1,398 1,359 1,360 5,900
2023/11/30 1,380 1,380 1,351 1,380 3,200
2023/11/29 1,380 1,380 1,372 1,374 2,300
2023/11/28 1,328 1,382 1,328 1,362 7,600
2023/11/27 1,331 1,337 1,323 1,328 1,900
2023/11/24 1,356 1,356 1,332 1,332 2,700
2023/11/22 1,326 1,364 1,326 1,364 1,700
2023/11/21 1,331 1,346 1,322 1,323 1,100
2023/11/20 1,327 1,351 1,327 1,335 2,400
2023/11/17 1,342 1,342 1,334 1,340 3,000
2023/11/16 1,351 1,352 1,348 1,348 1,000
2023/11/15 1,340 1,370 1,340 1,341 2,200
2023/11/14 1,339 1,367 1,339 1,350 2,700
2023/11/13 1,330 1,358 1,330 1,348 300
2023/11/10 1,326 1,327 1,321 1,321 1,200
2023/11/09 1,327 1,357 1,322 1,322 900
2023/11/08 1,323 1,338 1,320 1,338 600
2023/11/07 1,334 1,341 1,330 1,330 800
2023/11/06 1,346 1,348 1,316 1,341 2,200
2023/11/02 1,335 1,365 1,323 1,344 2,100
2023/11/01 1,306 1,370 1,306 1,323 5,200
2023/10/31 1,318 1,333 1,318 1,321 2,300
2023/10/30 1,340 1,340 1,318 1,318 1,800
2023/10/27 1,345 1,346 1,336 1,340 2,900
2023/10/26 1,390 1,390 1,352 1,360 2,400
2023/10/25 1,396 1,420 1,375 1,420 4,400
2023/10/24 1,382 1,385 1,360 1,378 1,300
2023/10/23 1,386 1,386 1,381 1,381 300
2023/10/20 1,360 1,371 1,359 1,359 600
2023/10/19 1,369 1,389 1,357 1,377 2,000
2023/10/18 1,410 1,410 1,385 1,385 800
2023/10/17 1,419 1,419 1,392 1,392 700
2023/10/16 1,419 1,419 1,419 1,419 100
2023/10/13 1,399 1,419 1,399 1,419 400
2023/10/12 1,420 1,420 1,405 1,405 1,400
2023/10/11 1,373 1,420 1,373 1,420 11,500
2023/10/10 1,398 1,404 1,373 1,373 2,100
2023/10/06 1,350 1,358 1,350 1,356 800
2023/10/05 1,353 1,371 1,327 1,337 3,100
2023/10/04 1,323 1,353 1,314 1,342 4,500
2023/10/03 1,415 1,415 1,353 1,353 1,300
2023/10/02 1,408 1,419 1,379 1,405 1,800
2023/09/29 1,405 1,420 1,405 1,420 3,400
2023/09/28 1,400 1,406 1,376 1,405 2,100
2023/09/27 1,389 1,401 1,384 1,387 800
2023/09/26 1,414 1,414 1,400 1,403 4,100
2023/09/25 1,405 1,420 1,390 1,414 15,800
2023/09/22 1,377 1,377 1,349 1,375 2,500
2023/09/21 1,355 1,367 1,346 1,367 4,600
2023/09/20 1,380 1,380 1,357 1,357 3,500
2023/09/19 1,382 1,400 1,360 1,360 2,800
2023/09/15 1,362 1,400 1,362 1,395 11,800
2023/09/14 1,380 1,380 1,365 1,368 800
2023/09/13 1,380 1,380 1,350 1,380 800
2023/09/12 1,356 1,404 1,326 1,390 13,600
2023/09/11 1,370 1,370 1,353 1,356 2,200
2023/09/08 1,336 1,378 1,327 1,360 10,800
2023/09/07 1,343 1,343 1,339 1,342 2,600
2023/09/06 1,350 1,351 1,343 1,343 1,600
2023/09/05 1,341 1,378 1,341 1,364 3,700
2023/09/04 1,398 1,398 1,333 1,368 9,900
2023/09/01 1,311 1,323 1,290 1,321 6,400
2023/08/31 1,294 1,380 1,284 1,310 10,100
2023/08/30 1,258 1,294 1,258 1,294 14,200
2023/08/29 1,246 1,250 1,243 1,250 400
2023/08/28 1,242 1,250 1,242 1,245 3,200
2023/08/25 1,245 1,245 1,239 1,242 1,700
2023/08/24 1,242 1,245 1,237 1,245 900
2023/08/23 1,223 1,245 1,222 1,230 1,700
2023/08/22 1,227 1,228 1,210 1,220 3,200
2023/08/21 1,211 1,240 1,211 1,240 19,400
2023/08/18 1,229 1,230 1,202 1,207 2,100
2023/08/17 1,250 1,250 1,220 1,220 4,300
2023/08/16 1,232 1,232 1,232 1,232 100
2023/08/15 1,232 1,238 1,231 1,238 2,200
2023/08/14 1,262 1,262 1,224 1,244 5,200
2023/08/10 1,203 1,214 1,202 1,213 1,300
2023/08/09 1,204 1,210 1,204 1,208 1,000
2023/08/08 1,203 1,223 1,199 1,204 3,300
2023/08/07 1,191 1,210 1,191 1,201 10,700
2023/08/04 1,230 1,240 1,210 1,239 14,100
2023/08/03 1,257 1,325 1,245 1,289 11,900
2023/08/02 1,237 1,249 1,237 1,245 1,500
2023/08/01 1,249 1,258 1,249 1,250 800
2023/07/31 1,266 1,266 1,230 1,238 3,700
2023/07/28 1,242 1,268 1,242 1,267 700
2023/07/27 1,238 1,270 1,238 1,262 3,900
2023/07/26 1,250 1,250 1,237 1,250 4,500
2023/07/25 1,262 1,262 1,260 1,262 2,300
2023/07/24 1,248 1,264 1,232 1,262 2,800
2023/07/21 1,231 1,259 1,231 1,245 1,700
2023/07/20 1,228 1,228 1,227 1,227 500
2023/07/19 1,242 1,242 1,221 1,228 1,900
2023/07/18 1,229 1,229 1,220 1,229 4,100
2023/07/14 1,231 1,231 1,220 1,229 2,600
2023/07/13 1,236 1,241 1,222 1,232 1,600
2023/07/12 1,254 1,254 1,240 1,242 900
2023/07/11 1,252 1,255 1,252 1,254 600
2023/07/10 1,277 1,277 1,251 1,260 2,200
2023/07/07 1,256 1,262 1,256 1,260 500
2023/07/06 1,265 1,265 1,256 1,256 1,100
2023/07/05 1,268 1,272 1,260 1,271 3,200
2023/07/04 1,255 1,269 1,250 1,260 3,900
2023/07/03 1,243 1,264 1,243 1,250 1,900
2023/06/30 1,256 1,268 1,241 1,241 4,900
2023/06/29 1,242 1,275 1,234 1,251 12,500
2023/06/28 1,297 1,303 1,279 1,303 13,100
2023/06/27 1,280 1,284 1,271 1,280 2,900
2023/06/26 1,273 1,330 1,270 1,278 5,800
2023/06/23 1,294 1,310 1,279 1,279 4,500
2023/06/22 1,294 1,294 1,282 1,289 2,000
2023/06/21 1,304 1,304 1,287 1,294 3,800
2023/06/20 1,280 1,330 1,280 1,304 15,300
2023/06/19 1,253 1,290 1,253 1,280 13,100
2023/06/16 1,279 1,280 1,237 1,280 7,700
2023/06/15 1,198 1,253 1,198 1,250 14,900
2023/06/14 1,185 1,200 1,183 1,198 1,900
2023/06/13 1,180 1,194 1,177 1,188 6,000
2023/06/12 1,180 1,194 1,180 1,182 7,700
2023/06/09 1,183 1,187 1,180 1,180 4,000
2023/06/08 1,185 1,190 1,180 1,188 2,400
2023/06/07 1,180 1,184 1,175 1,179 8,000
2023/06/06 1,181 1,190 1,180 1,190 2,400

このページの先頭へ