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
2013/12/30 762 777 761 768 1,700
2013/12/27 783 783 783 783 200
2013/12/26 749 771 749 771 1,300
2013/12/25 751 751 742 743 3,000
2013/12/24 790 790 753 753 3,000
2013/12/19 780 780 778 778 200
2013/12/18 798 798 797 798 1,500
2013/12/17 794 794 793 793 2,800
2013/12/16 761 765 756 756 2,200
2013/12/13 763 768 763 768 1,700
2013/12/12 766 766 766 766 300
2013/12/11 780 780 780 780 100
2013/12/10 768 772 768 768 900
2013/12/09 790 790 775 786 800
2013/12/06 765 765 765 765 100
2013/12/05 770 775 762 775 600
2013/12/04 775 775 770 770 900
2013/12/03 787 787 787 787 1,100
2013/12/02 776 787 776 787 1,200
2013/11/29 786 786 771 771 1,500
2013/11/28 773 786 756 785 2,200
2013/11/27 770 771 770 771 1,000
2013/11/26 766 766 766 766 200
2013/11/25 760 766 760 766 1,400
2013/11/22 760 760 760 760 400
2013/11/21 759 759 759 759 400
2013/11/20 759 759 752 752 300
2013/11/19 760 760 752 758 1,800
2013/11/18 778 778 745 760 1,800
2013/11/15 755 755 741 741 1,200
2013/11/13 756 765 755 755 1,100
2013/11/12 755 755 755 755 400
2013/11/11 777 780 775 775 1,300
2013/11/08 770 775 770 775 1,700
2013/11/07 768 780 768 780 300
2013/11/06 770 770 770 770 100
2013/11/05 768 768 768 768 400
2013/11/01 759 785 741 780 9,600
2013/10/31 732 745 706 729 12,900
2013/10/30 801 801 794 796 1,000
2013/10/29 801 801 801 801 1,000
2013/10/28 795 795 795 795 200
2013/10/25 795 795 784 784 1,500
2013/10/24 795 796 788 796 700
2013/10/23 794 794 788 788 200
2013/10/22 782 785 781 781 700
2013/10/21 797 797 791 791 1,900
2013/10/18 777 777 774 774 900
2013/10/17 770 780 770 780 700
2013/10/16 755 755 725 742 2,500
2013/10/15 759 788 757 760 3,200
2013/10/11 755 758 752 752 1,300
2013/10/10 751 751 750 750 800
2013/10/09 751 751 750 750 200
2013/10/08 766 766 750 750 2,200
2013/10/07 781 781 756 756 900
2013/10/04 780 783 780 782 2,000
2013/10/03 789 791 785 789 1,700
2013/10/02 785 785 780 780 2,100
2013/10/01 800 800 800 800 900
2013/09/30 774 800 774 800 1,600
2013/09/27 780 783 773 781 2,100
2013/09/26 777 780 756 756 2,200
2013/09/25 784 788 750 750 9,200
2013/09/24 740 773 740 769 6,600
2013/09/20 718 729 713 727 3,800
2013/09/19 722 724 710 717 4,300
2013/09/18 710 717 705 717 4,600
2013/09/17 707 711 700 710 5,100
2013/09/13 710 712 707 712 1,700
2013/09/12 706 708 675 697 8,600
2013/09/11 710 710 703 703 1,600
2013/09/10 723 723 696 706 1,900
2013/09/09 727 735 715 717 1,800
2013/09/06 711 718 710 718 2,400
2013/09/05 710 711 706 710 3,500
2013/09/04 700 705 700 705 1,500
2013/09/03 700 705 695 695 1,000
2013/09/02 691 700 685 700 3,900
2013/08/30 713 713 692 692 1,400
2013/08/29 700 700 691 700 1,100
2013/08/28 700 701 695 700 4,500
2013/08/27 706 724 700 715 3,200
2013/08/26 700 708 700 708 3,700
2013/08/23 728 730 700 700 5,000
2013/08/22 720 725 700 708 4,500
2013/08/21 781 781 688 715 18,700
2013/08/20 800 800 780 780 4,000
2013/08/19 812 812 799 800 3,200
2013/08/16 802 812 802 812 400
2013/08/15 801 801 799 800 1,900
2013/08/14 805 805 801 801 1,600
2013/08/13 805 809 805 809 300
2013/08/12 860 874 801 801 2,500
2013/08/09 866 866 861 861 400
2013/08/08 870 870 857 857 900
2013/08/07 885 885 870 870 2,000
2013/08/06 886 893 850 855 8,700
2013/08/05 902 906 900 900 3,700
2013/08/02 930 930 902 902 3,400
2013/08/01 929 930 929 930 1,400
2013/07/31 950 950 883 930 3,800
2013/07/30 1,015 1,015 980 1,010 1,600
2013/07/26 1,009 1,019 984 984 1,700
2013/07/25 980 994 980 994 1,100
2013/07/24 965 965 950 950 600
2013/07/23 995 995 965 965 400
2013/07/22 965 965 956 956 1,300
2013/07/19 980 980 980 980 200
2013/07/18 980 980 980 980 400
2013/07/17 985 985 980 980 800
2013/07/16 985 987 985 986 600
2013/07/12 993 993 993 993 100
2013/07/11 991 1,000 983 983 1,300
2013/07/10 990 1,000 990 1,000 1,300
2013/07/09 1,044 1,044 1,001 1,001 2,900
2013/07/08 1,011 1,020 980 985 2,600
2013/07/05 989 999 989 999 500
2013/07/04 996 996 974 974 900
2013/07/03 1,002 1,002 970 998 4,400
2013/07/02 980 1,032 950 1,032 1,800
2013/07/01 990 990 952 952 2,600
2013/06/28 921 1,025 921 990 9,800
2013/06/27 891 891 867 875 1,800
2013/06/26 960 960 921 921 600
2013/06/25 1,000 1,000 900 915 3,700
2013/06/24 965 965 941 961 900
2013/06/21 950 950 906 950 1,600
2013/06/20 980 980 930 950 1,500
2013/06/19 968 982 968 982 1,600
2013/06/18 914 939 914 939 500
2013/06/17 881 914 881 914 1,400
2013/06/14 910 955 900 900 3,200
2013/06/13 960 960 900 900 4,100
2013/06/12 920 984 920 984 2,400
2013/06/11 934 1,005 921 980 5,100
2013/06/10 910 910 871 909 9,600
2013/06/07 953 953 803 805 38,000
2013/06/06 1,100 1,114 950 953 7,500
2013/06/05 1,160 1,160 1,105 1,125 2,100
2013/06/04 1,105 1,107 1,100 1,107 2,600
2013/06/03 1,160 1,160 1,105 1,105 3,300
2013/05/31 1,198 1,198 1,155 1,160 1,900
2013/05/30 1,171 1,171 1,161 1,168 1,500
2013/05/29 1,151 1,201 1,150 1,150 6,200
2013/05/28 1,250 1,250 1,155 1,200 1,500
2013/05/27 1,150 1,240 1,150 1,190 3,500
2013/05/24 1,175 1,210 1,162 1,163 7,500
2013/05/23 1,325 1,325 1,190 1,205 7,900
2013/05/22 1,338 1,338 1,291 1,294 2,100
2013/05/21 1,340 1,350 1,313 1,325 3,800
2013/05/20 1,399 1,399 1,250 1,340 15,800
2013/05/17 1,274 1,400 1,250 1,400 11,300
2013/05/16 1,206 1,278 1,180 1,206 7,100
2013/05/15 1,311 1,324 1,212 1,212 16,700
2013/05/14 1,365 1,365 1,291 1,325 18,500
2013/05/13 1,301 1,390 1,285 1,365 33,300
2013/05/10 1,462 1,690 1,462 1,515 41,400
2013/05/09 1,400 1,450 1,400 1,447 7,800
2013/05/08 1,412 1,420 1,380 1,400 8,300
2013/05/07 1,419 1,419 1,350 1,415 8,800
2013/05/02 1,351 1,410 1,350 1,380 7,700
2013/05/01 1,301 1,400 1,300 1,351 5,500
2013/04/30 1,352 1,361 1,340 1,350 3,700
2013/04/26 1,396 1,442 1,350 1,351 14,400
2013/04/25 1,310 1,393 1,310 1,392 13,000
2013/04/24 1,290 1,310 1,287 1,310 7,400
2013/04/23 1,275 1,287 1,255 1,287 5,000
2013/04/22 1,250 1,272 1,250 1,265 5,900
2013/04/19 1,255 1,260 1,222 1,250 3,800
2013/04/18 1,250 1,255 1,231 1,255 2,100
2013/04/17 1,259 1,268 1,245 1,259 1,300
2013/04/16 1,284 1,284 1,204 1,218 3,100
2013/04/15 1,298 1,298 1,260 1,285 5,400
2013/04/12 1,227 1,229 1,200 1,225 3,100
2013/04/11 1,247 1,248 1,185 1,203 7,300
2013/04/10 1,259 1,259 1,240 1,245 1,600
2013/04/09 1,250 1,265 1,234 1,239 1,100
2013/04/08 1,270 1,270 1,200 1,210 2,600
2013/04/05 1,242 1,268 1,238 1,259 600
2013/04/04 1,236 1,236 1,140 1,219 2,200
2013/04/03 1,250 1,268 1,206 1,206 1,100
2013/04/02 1,135 1,240 1,130 1,239 3,200
2013/04/01 1,250 1,250 1,162 1,195 4,500
2013/03/29 1,235 1,251 1,235 1,250 1,400
2013/03/28 1,311 1,311 1,231 1,245 8,700
2013/03/27 1,340 1,340 1,241 1,311 1,900
2013/03/26 1,291 1,320 1,290 1,320 2,500
2013/03/25 1,271 1,322 1,271 1,291 2,000
2013/03/22 1,339 1,339 1,292 1,292 5,500
2013/03/21 1,299 1,340 1,269 1,339 8,200
2013/03/19 1,313 1,320 1,250 1,281 6,000
2013/03/18 1,248 1,305 1,219 1,289 8,600
2013/03/15 1,200 1,221 1,192 1,221 4,500
2013/03/14 1,186 1,210 1,177 1,209 3,700
2013/03/13 1,189 1,220 1,180 1,209 6,600
2013/03/12 1,226 1,239 1,185 1,219 3,600
2013/03/11 1,248 1,259 1,200 1,227 9,400
2013/03/08 1,299 1,305 1,243 1,270 8,900
2013/03/07 1,265 1,290 1,265 1,290 9,200
2013/03/06 1,251 1,278 1,221 1,260 10,900
2013/03/05 1,221 1,221 1,212 1,221 3,500
2013/03/04 1,190 1,245 1,190 1,204 5,700
2013/03/01 1,181 1,197 1,165 1,182 4,500
2013/02/28 1,151 1,210 1,151 1,210 16,600
2013/02/27 1,100 1,145 1,100 1,145 7,500
2013/02/26 1,106 1,114 1,076 1,114 7,100
2013/02/25 1,085 1,115 1,065 1,076 12,000
2013/02/22 1,111 1,111 1,062 1,083 15,100
2013/02/21 1,140 1,140 1,108 1,111 5,900
2013/02/20 1,150 1,160 1,076 1,122 17,000
2013/02/19 1,225 1,225 1,159 1,159 4,600
2013/02/18 1,145 1,195 1,141 1,195 3,700
2013/02/15 1,220 1,240 1,120 1,161 7,600
2013/02/14 1,127 1,240 1,127 1,240 3,100
2013/02/13 1,194 1,250 1,135 1,157 10,600
2013/02/12 1,210 1,243 1,120 1,120 9,600
2013/02/08 1,275 1,275 1,210 1,216 9,200
2013/02/07 1,327 1,339 1,285 1,289 4,900
2013/02/06 1,339 1,339 1,302 1,310 5,700
2013/02/05 1,366 1,366 1,330 1,339 5,900
2013/02/04 1,450 1,450 1,351 1,376 13,400
2013/02/01 1,399 1,435 1,386 1,435 9,400
2013/01/31 1,327 1,389 1,327 1,383 5,600
2013/01/30 1,380 1,381 1,310 1,327 9,400
2013/01/29 1,436 1,436 1,360 1,367 4,000
2013/01/28 1,345 1,436 1,340 1,436 7,500
2013/01/25 1,322 1,374 1,292 1,325 8,000
2013/01/24 1,301 1,320 1,233 1,320 16,600
2013/01/23 1,335 1,394 1,307 1,307 3,800
2013/01/22 1,383 1,384 1,336 1,337 5,800
2013/01/21 1,397 1,420 1,380 1,400 4,400
2013/01/18 1,435 1,435 1,372 1,426 7,300
2013/01/17 1,445 1,470 1,315 1,379 12,300
2013/01/16 1,510 1,510 1,403 1,404 15,500
2013/01/15 1,430 1,585 1,420 1,426 17,100
2013/01/11 1,519 1,519 1,370 1,490 10,100
2013/01/10 1,550 1,590 1,420 1,420 14,400
2013/01/09 1,290 1,422 1,290 1,410 9,900
2013/01/08 1,445 1,445 1,321 1,350 8,600
2013/01/07 1,458 1,499 1,392 1,445 10,900
2013/01/04 1,388 1,526 1,370 1,447 14,600

このページの先頭へ