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
2010/12/30 603 603 600 600 300
2010/12/29 0 0 0 612 0
2010/12/28 612 612 612 612 600
2010/12/27 601 601 591 592 700
2010/12/24 593 617 593 601 1,700
2010/12/22 599 620 599 599 5,000
2010/12/21 555 581 551 581 2,300
2010/12/20 0 0 0 555 0
2010/12/17 555 555 555 555 100
2010/12/16 549 550 549 550 300
2010/12/15 0 0 0 550 0
2010/12/14 550 550 550 550 1,200
2010/12/13 511 530 511 530 1,200
2010/12/10 0 0 0 530 0
2010/12/09 0 0 0 530 0
2010/12/08 530 530 530 530 300
2010/12/07 530 530 530 530 500
2010/12/06 527 527 527 527 100
2010/12/03 528 528 528 528 1,400
2010/12/02 0 0 0 530 0
2010/12/01 530 530 530 530 300
2010/11/30 0 0 0 525 0
2010/11/29 0 0 0 525 0
2010/11/26 525 525 525 525 300
2010/11/25 550 550 530 530 1,600
2010/11/24 538 538 536 536 400
2010/11/22 540 550 540 550 200
2010/11/19 550 550 550 550 100
2010/11/18 0 0 0 526 0
2010/11/17 526 526 526 526 700
2010/11/16 0 0 0 550 0
2010/11/15 0 0 0 550 0
2010/11/12 550 550 550 550 200
2010/11/11 0 0 0 520 0
2010/11/10 0 0 0 520 0
2010/11/09 520 520 520 520 200
2010/11/08 0 0 0 520 0
2010/11/05 520 520 520 520 200
2010/11/04 0 0 0 520 0
2010/11/02 0 0 0 520 0
2010/11/01 0 0 0 520 0
2010/10/29 520 520 520 520 100
2010/10/28 0 0 0 530 0
2010/10/27 0 0 0 543 0
2010/10/26 543 543 543 543 100
2010/10/25 566 566 566 566 800
2010/10/22 535 536 535 536 200
2010/10/21 0 0 0 510 0
2010/10/20 0 0 0 510 0
2010/10/19 0 0 0 510 0
2010/10/18 510 510 510 510 300
2010/10/15 510 510 510 510 300
2010/10/14 0 0 0 510 0
2010/10/13 0 0 0 510 0
2010/10/12 514 514 510 510 200
2010/10/08 534 534 534 534 100
2010/10/07 515 515 510 510 900
2010/10/06 495 510 495 510 200
2010/10/05 0 0 0 565 0
2010/10/04 0 0 0 565 0
2010/10/01 0 0 0 565 0
2010/09/30 0 0 0 565 0
2010/09/29 0 0 0 565 0
2010/09/28 0 0 0 565 0
2010/09/27 0 0 0 565 0
2010/09/24 565 565 565 565 800
2010/09/22 550 550 540 540 300
2010/09/21 0 0 0 520 0
2010/09/17 0 0 0 520 0
2010/09/16 0 0 0 520 0
2010/09/15 0 0 0 520 0
2010/09/14 520 520 520 520 100
2010/09/13 520 525 520 520 1,400
2010/09/10 0 0 0 519 0
2010/09/09 0 0 0 519 0
2010/09/08 0 0 0 519 0
2010/09/07 519 519 519 519 600
2010/09/06 0 0 0 519 0
2010/09/03 0 0 0 519 0
2010/09/02 0 0 0 519 0
2010/09/01 0 0 0 519 0
2010/08/31 0 0 0 519 0
2010/08/30 0 0 0 519 0
2010/08/27 0 0 0 519 0
2010/08/26 518 521 518 519 1,700
2010/08/25 578 578 578 578 900
2010/08/24 550 550 522 522 200
2010/08/23 510 520 510 520 200
2010/08/20 520 520 520 520 200
2010/08/19 0 0 0 520 0
2010/08/18 0 0 0 520 0
2010/08/17 520 520 520 520 200
2010/08/16 0 0 0 521 0
2010/08/13 0 0 0 521 0
2010/08/12 0 0 0 521 0
2010/08/11 521 521 521 521 200
2010/08/10 0 0 0 530 0
2010/08/09 0 0 0 530 0
2010/08/06 0 0 0 530 0
2010/08/05 0 0 0 530 0
2010/08/04 0 0 0 530 0
2010/08/03 0 0 0 530 0
2010/08/02 521 530 521 530 300
2010/07/30 550 550 540 540 700
2010/07/29 555 555 555 555 400
2010/07/28 0 0 0 570 0
2010/07/27 0 0 0 570 0
2010/07/26 585 585 570 570 300
2010/07/23 605 605 590 590 800
2010/07/22 599 600 599 600 400
2010/07/21 0 0 0 555 0
2010/07/20 0 0 0 555 0
2010/07/16 570 570 555 555 1,500
2010/07/15 575 575 575 575 200
2010/07/14 580 580 575 575 400
2010/07/13 0 0 0 573 0
2010/07/12 610 610 560 573 1,000
2010/07/09 630 630 630 630 2,200
2010/07/08 570 570 570 570 100
2010/07/07 0 0 0 530 0
2010/07/06 540 540 530 530 200
2010/07/05 0 0 0 530 0
2010/07/02 530 530 530 530 500
2010/07/01 545 545 545 545 100
2010/06/30 0 0 0 548 0
2010/06/29 0 0 0 548 0
2010/06/28 560 560 548 548 600
2010/06/25 588 588 538 550 1,600
2010/06/24 588 589 578 578 400
2010/06/23 0 0 0 551 0
2010/06/22 550 551 550 551 600
2010/06/21 588 588 555 555 1,600
2010/06/18 598 598 598 598 500
2010/06/17 599 609 598 609 900
2010/06/16 598 598 598 598 100
2010/06/15 596 605 588 605 2,100
2010/06/14 539 586 539 586 3,600
2010/06/11 535 535 535 535 100
2010/06/10 513 513 513 513 1,200
2010/06/09 538 538 538 538 100
2010/06/08 0 0 0 520 0
2010/06/07 0 0 0 520 0
2010/06/04 520 520 520 520 100
2010/06/03 510 538 510 510 1,200
2010/06/02 0 0 0 539 0
2010/06/01 0 0 0 539 0
2010/05/31 0 0 0 539 0
2010/05/28 0 0 0 539 0
2010/05/27 0 0 0 539 0
2010/05/26 0 0 0 539 0
2010/05/25 539 539 539 539 1,100
2010/05/24 530 530 511 511 400
2010/05/21 520 520 463 500 2,100
2010/05/20 524 524 522 522 1,900
2010/05/19 524 524 524 524 100
2010/05/18 525 525 525 525 600
2010/05/17 527 527 524 524 200
2010/05/14 546 546 545 545 800
2010/05/13 0 0 0 572 0
2010/05/12 0 0 0 572 0
2010/05/11 524 572 524 572 800
2010/05/10 0 0 0 524 0
2010/05/07 546 546 524 524 700
2010/05/06 565 565 565 565 100
2010/04/30 570 570 565 570 600
2010/04/28 550 550 546 546 600
2010/04/27 563 563 551 551 1,800
2010/04/26 541 563 541 563 500
2010/04/23 555 555 525 540 1,800
2010/04/22 556 556 555 555 300
2010/04/21 555 555 537 540 600
2010/04/20 545 545 541 541 1,000
2010/04/19 542 550 542 550 200
2010/04/16 541 552 541 552 900
2010/04/15 0 0 0 561 0
2010/04/14 565 565 561 561 700
2010/04/13 560 560 560 560 600
2010/04/12 560 560 560 560 500
2010/04/09 529 529 529 529 100
2010/04/08 560 560 526 526 200
2010/04/07 0 0 0 525 0
2010/04/06 550 550 525 525 900
2010/04/05 539 539 539 539 300
2010/04/02 520 520 520 520 100
2010/04/01 520 520 520 520 900
2010/03/30 520 540 520 540 3,000
2010/03/29 525 525 525 525 100
2010/03/26 557 557 530 530 1,100
2010/03/25 517 517 517 517 2,100
2010/03/24 530 530 524 524 300
2010/03/18 520 520 520 520 200
2010/03/17 510 510 500 500 400
2010/03/15 506 506 500 500 1,800
2010/03/12 500 500 500 500 100
2010/03/11 491 491 491 491 100
2010/03/10 491 491 490 490 1,000
2010/03/08 505 505 505 505 100
2010/03/05 480 480 480 480 100
2010/03/04 500 500 480 480 300
2010/03/03 501 501 491 491 1,600
2010/03/01 534 539 525 525 1,500
2010/02/25 538 538 538 538 1,300
2010/02/24 538 538 538 538 200
2010/02/18 510 510 510 510 200
2010/02/17 510 510 510 510 500
2010/02/16 510 510 510 510 400
2010/02/15 500 500 500 500 100
2010/02/12 501 501 500 500 500
2010/02/10 538 538 538 538 100
2010/02/09 530 530 530 530 100
2010/02/08 520 520 520 520 100
2010/02/05 510 510 510 510 200
2010/02/02 548 548 548 548 100
2010/02/01 555 555 500 500 400
2010/01/29 500 500 490 490 700
2010/01/28 520 520 520 520 700
2010/01/27 525 525 520 520 500
2010/01/26 538 538 538 538 1,000
2010/01/25 535 535 524 524 1,800
2010/01/22 535 555 535 555 1,400
2010/01/21 535 535 535 535 100
2010/01/18 535 535 533 533 1,000
2010/01/15 540 548 540 548 400
2010/01/14 548 548 548 548 100
2010/01/13 516 516 515 515 300
2010/01/12 535 535 535 535 400
2010/01/07 535 535 535 535 200
2010/01/05 516 555 516 555 1,200

このページの先頭へ