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
2019/12/30 1,461 1,461 1,442 1,443 9,000
2019/12/27 1,451 1,460 1,443 1,455 14,400
2019/12/26 1,485 1,491 1,471 1,480 12,100
2019/12/25 1,493 1,497 1,483 1,483 5,500
2019/12/24 1,489 1,495 1,480 1,487 9,300
2019/12/23 1,470 1,489 1,463 1,489 12,100
2019/12/20 1,472 1,486 1,466 1,475 4,600
2019/12/19 1,461 1,490 1,455 1,472 50,400
2019/12/18 1,464 1,478 1,461 1,461 9,400
2019/12/17 1,470 1,488 1,463 1,470 7,300
2019/12/16 1,461 1,478 1,451 1,459 36,100
2019/12/13 1,508 1,525 1,457 1,469 46,100
2019/12/12 1,543 1,550 1,531 1,531 5,700
2019/12/11 1,560 1,567 1,541 1,541 5,300
2019/12/10 1,551 1,565 1,546 1,560 6,000
2019/12/09 1,534 1,570 1,503 1,568 18,900
2019/12/06 1,537 1,537 1,526 1,531 3,700
2019/12/05 1,500 1,561 1,500 1,544 20,400
2019/12/04 1,488 1,505 1,488 1,500 3,000
2019/12/03 1,495 1,500 1,487 1,489 2,600
2019/12/02 1,490 1,499 1,485 1,496 4,500
2019/11/29 1,502 1,508 1,490 1,490 5,800
2019/11/28 1,507 1,507 1,483 1,492 9,600
2019/11/27 1,503 1,503 1,498 1,500 3,700
2019/11/26 1,498 1,502 1,490 1,502 5,200
2019/11/25 1,481 1,497 1,481 1,496 4,400
2019/11/22 1,489 1,499 1,473 1,480 8,900
2019/11/21 1,494 1,494 1,466 1,489 5,900
2019/11/20 1,465 1,494 1,465 1,494 2,600
2019/11/19 1,457 1,467 1,456 1,463 2,600
2019/11/18 1,464 1,470 1,452 1,457 12,100
2019/11/15 1,466 1,467 1,426 1,462 5,400
2019/11/14 1,480 1,480 1,466 1,466 4,100
2019/11/13 1,507 1,508 1,481 1,481 5,200
2019/11/12 1,489 1,504 1,488 1,488 4,900
2019/11/11 1,499 1,505 1,490 1,491 3,100
2019/11/08 1,512 1,529 1,491 1,491 7,800
2019/11/07 1,527 1,533 1,473 1,510 22,900
2019/11/06 1,533 1,533 1,516 1,527 4,000
2019/11/05 1,510 1,549 1,510 1,534 5,700
2019/11/01 1,505 1,528 1,485 1,528 3,300
2019/10/31 1,498 1,518 1,498 1,506 2,200
2019/10/30 1,549 1,549 1,490 1,491 11,600
2019/10/29 1,510 1,538 1,500 1,522 21,500
2019/10/28 1,490 1,500 1,487 1,490 8,200
2019/10/25 1,496 1,496 1,472 1,481 7,900
2019/10/24 1,483 1,498 1,465 1,498 8,500
2019/10/23 1,499 1,499 1,474 1,482 6,700
2019/10/21 1,435 1,520 1,435 1,468 16,800
2019/10/18 1,422 1,425 1,416 1,422 1,000
2019/10/17 1,414 1,420 1,412 1,416 3,500
2019/10/16 1,411 1,417 1,399 1,399 4,700
2019/10/15 1,410 1,410 1,392 1,409 2,700
2019/10/11 1,364 1,384 1,363 1,380 4,000
2019/10/10 1,379 1,409 1,361 1,361 5,200
2019/10/09 1,375 1,388 1,372 1,380 3,300
2019/10/08 1,382 1,391 1,377 1,378 3,400
2019/10/07 1,398 1,398 1,381 1,390 5,300
2019/10/04 1,405 1,408 1,390 1,398 2,300
2019/10/03 1,427 1,427 1,395 1,408 5,100
2019/10/02 1,412 1,425 1,412 1,424 4,900
2019/10/01 1,401 1,429 1,396 1,412 5,300
2019/09/30 1,422 1,440 1,416 1,416 4,800
2019/09/27 1,419 1,420 1,402 1,420 4,100
2019/09/26 1,401 1,429 1,397 1,398 6,800
2019/09/25 1,388 1,428 1,376 1,409 18,400
2019/09/24 1,376 1,376 1,366 1,370 2,900
2019/09/20 1,376 1,388 1,371 1,371 6,100
2019/09/19 1,386 1,386 1,373 1,373 2,500
2019/09/18 1,386 1,386 1,372 1,378 2,200
2019/09/17 1,370 1,385 1,367 1,381 2,200
2019/09/13 1,378 1,378 1,368 1,370 1,200
2019/09/12 1,369 1,370 1,355 1,360 3,500
2019/09/11 1,347 1,358 1,341 1,350 5,000
2019/09/10 1,333 1,336 1,332 1,333 11,100
2019/09/09 1,330 1,343 1,329 1,334 7,700
2019/09/06 1,342 1,342 1,325 1,334 2,100
2019/09/05 1,322 1,340 1,315 1,340 3,200
2019/09/04 1,339 1,340 1,311 1,312 1,800
2019/09/03 1,319 1,331 1,319 1,331 1,300
2019/09/02 1,307 1,320 1,307 1,320 1,400
2019/08/30 1,299 1,322 1,299 1,318 3,700
2019/08/29 1,310 1,320 1,282 1,289 8,700
2019/08/28 1,340 1,340 1,295 1,301 9,000
2019/08/27 1,356 1,356 1,340 1,340 900
2019/08/26 1,353 1,354 1,338 1,340 12,900
2019/08/23 1,393 1,393 1,378 1,378 2,500
2019/08/22 1,407 1,412 1,390 1,393 9,000
2019/08/21 1,409 1,410 1,400 1,400 2,500
2019/08/20 1,410 1,418 1,400 1,416 2,500
2019/08/19 1,407 1,422 1,400 1,400 2,100
2019/08/16 1,408 1,425 1,399 1,404 3,200
2019/08/15 1,420 1,426 1,395 1,415 4,000
2019/08/14 1,421 1,439 1,421 1,439 2,400
2019/08/13 1,428 1,428 1,397 1,415 6,800
2019/08/09 1,440 1,450 1,421 1,431 4,000
2019/08/08 1,465 1,470 1,435 1,435 6,600
2019/08/07 1,500 1,500 1,419 1,462 23,900
2019/08/06 1,355 1,470 1,260 1,416 34,400
2019/08/05 1,400 1,400 1,380 1,385 5,400
2019/08/02 1,411 1,417 1,390 1,403 4,900
2019/08/01 1,429 1,429 1,418 1,423 4,100
2019/07/31 1,417 1,429 1,413 1,429 2,100
2019/07/30 1,410 1,420 1,410 1,411 1,900
2019/07/29 1,432 1,432 1,418 1,419 2,200
2019/07/26 1,419 1,432 1,419 1,432 2,500
2019/07/25 1,429 1,435 1,416 1,429 6,800
2019/07/24 1,429 1,429 1,410 1,427 4,100
2019/07/23 1,428 1,428 1,396 1,426 4,000
2019/07/22 1,406 1,427 1,406 1,423 3,100
2019/07/19 1,398 1,415 1,397 1,415 3,500
2019/07/18 1,406 1,406 1,377 1,377 3,200
2019/07/17 1,416 1,419 1,415 1,416 2,200
2019/07/16 1,411 1,411 1,391 1,392 2,600
2019/07/12 1,420 1,423 1,412 1,412 3,000
2019/07/11 1,417 1,417 1,410 1,416 2,600
2019/07/10 1,414 1,414 1,396 1,410 2,800
2019/07/09 1,390 1,420 1,390 1,391 6,300
2019/07/08 1,380 1,400 1,379 1,395 6,100
2019/07/05 1,375 1,391 1,367 1,387 4,100
2019/07/04 1,380 1,387 1,370 1,374 7,000
2019/07/03 1,410 1,410 1,345 1,370 23,400
2019/07/02 1,439 1,439 1,401 1,415 6,900
2019/07/01 1,421 1,440 1,411 1,440 11,700
2019/06/28 1,395 1,398 1,377 1,391 3,300
2019/06/27 1,400 1,400 1,356 1,394 4,000
2019/06/26 1,398 1,398 1,373 1,382 1,200
2019/06/25 1,417 1,418 1,393 1,412 6,800
2019/06/24 1,409 1,421 1,386 1,417 6,300
2019/06/21 1,405 1,405 1,379 1,385 6,500
2019/06/20 1,408 1,415 1,395 1,395 8,400
2019/06/19 1,414 1,414 1,400 1,407 47,400
2019/06/18 1,423 1,423 1,390 1,393 7,300
2019/06/17 1,425 1,425 1,418 1,422 3,700
2019/06/14 1,401 1,425 1,400 1,425 2,600
2019/06/13 1,393 1,413 1,392 1,404 4,600
2019/06/12 1,357 1,392 1,356 1,392 3,800
2019/06/11 1,360 1,368 1,346 1,357 4,900
2019/06/10 1,353 1,353 1,304 1,347 4,800
2019/06/07 1,338 1,351 1,330 1,338 3,600
2019/06/06 1,335 1,352 1,335 1,339 1,500
2019/06/05 1,335 1,342 1,324 1,330 10,700
2019/06/04 1,341 1,345 1,298 1,305 14,400
2019/06/03 1,389 1,389 1,332 1,338 6,800
2019/05/31 1,406 1,410 1,395 1,395 5,100
2019/05/30 1,413 1,415 1,405 1,414 2,900
2019/05/29 1,406 1,411 1,391 1,410 4,100
2019/05/28 1,396 1,410 1,396 1,409 2,400
2019/05/27 1,390 1,398 1,385 1,397 2,900
2019/05/24 1,391 1,398 1,380 1,386 4,800
2019/05/23 1,406 1,419 1,396 1,400 5,800
2019/05/22 1,420 1,420 1,402 1,407 2,600
2019/05/21 1,431 1,431 1,393 1,422 5,200
2019/05/20 1,415 1,439 1,415 1,435 2,800
2019/05/17 1,410 1,444 1,410 1,415 4,900
2019/05/16 1,440 1,440 1,368 1,410 13,100
2019/05/15 1,445 1,485 1,443 1,445 4,400
2019/05/14 1,405 1,469 1,401 1,462 9,100
2019/05/13 1,423 1,471 1,419 1,451 10,500
2019/05/10 1,451 1,475 1,414 1,414 10,200
2019/05/09 1,455 1,479 1,450 1,467 8,400
2019/05/08 1,555 1,586 1,425 1,450 42,100
2019/05/07 1,569 1,617 1,555 1,555 20,700
2019/04/26 1,540 1,552 1,540 1,552 7,400
2019/04/25 1,553 1,559 1,541 1,558 10,600
2019/04/24 1,525 1,540 1,525 1,533 4,900
2019/04/23 1,529 1,533 1,502 1,528 6,000
2019/04/22 1,516 1,525 1,495 1,524 11,300
2019/04/19 1,521 1,522 1,505 1,513 6,600
2019/04/18 1,510 1,522 1,494 1,499 12,600
2019/04/17 1,482 1,512 1,482 1,500 11,900
2019/04/16 1,479 1,490 1,479 1,482 3,500
2019/04/15 1,456 1,488 1,456 1,471 2,500
2019/04/12 1,462 1,462 1,453 1,455 2,100
2019/04/11 1,465 1,471 1,460 1,462 5,100
2019/04/10 1,461 1,479 1,451 1,460 6,000
2019/04/09 1,497 1,499 1,470 1,474 7,900
2019/04/08 1,474 1,475 1,444 1,475 15,600
2019/04/05 1,410 1,426 1,401 1,426 5,100
2019/04/04 1,423 1,423 1,393 1,417 4,200
2019/04/03 1,414 1,414 1,380 1,413 5,600
2019/04/02 1,400 1,409 1,385 1,408 6,500
2019/04/01 1,405 1,412 1,381 1,381 5,100
2019/03/29 1,361 1,388 1,361 1,375 3,300
2019/03/28 1,370 1,376 1,356 1,356 4,900
2019/03/27 1,384 1,390 1,351 1,384 4,900
2019/03/26 1,325 1,411 1,325 1,399 9,900
2019/03/25 1,347 1,347 1,322 1,322 9,300
2019/03/22 1,346 1,360 1,335 1,360 6,900
2019/03/20 1,343 1,347 1,335 1,344 3,900
2019/03/19 1,340 1,347 1,336 1,343 5,400
2019/03/18 1,339 1,340 1,322 1,332 9,000
2019/03/15 1,340 1,350 1,311 1,328 6,700
2019/03/14 1,329 1,347 1,324 1,331 2,100
2019/03/13 1,341 1,341 1,314 1,325 10,400
2019/03/12 1,340 1,399 1,340 1,367 7,200
2019/03/11 1,391 1,391 1,305 1,326 6,800
2019/03/08 1,406 1,408 1,322 1,361 12,200
2019/03/07 1,451 1,456 1,407 1,416 5,100
2019/03/06 1,441 1,444 1,436 1,443 3,400
2019/03/05 1,478 1,478 1,436 1,437 9,800
2019/03/04 1,471 1,484 1,470 1,476 5,400
2019/03/01 1,481 1,488 1,467 1,468 5,600
2019/02/28 1,492 1,492 1,490 1,490 3,200
2019/02/27 1,492 1,503 1,488 1,488 3,700
2019/02/26 1,494 1,494 1,488 1,490 4,200
2019/02/25 1,495 1,503 1,488 1,494 7,600
2019/02/22 1,490 1,500 1,490 1,490 6,300
2019/02/21 1,492 1,503 1,486 1,490 13,500
2019/02/20 1,486 1,495 1,484 1,491 5,100
2019/02/19 1,490 1,501 1,488 1,490 10,700
2019/02/18 1,494 1,509 1,486 1,489 6,000
2019/02/15 1,530 1,530 1,474 1,488 6,800
2019/02/14 1,513 1,530 1,492 1,513 6,100
2019/02/13 1,499 1,525 1,481 1,513 25,100
2019/02/12 1,446 1,530 1,427 1,503 53,300
2019/02/08 1,432 1,462 1,416 1,416 10,900
2019/02/07 1,462 1,462 1,445 1,453 7,200
2019/02/06 1,481 1,483 1,450 1,461 6,000
2019/02/05 1,431 1,441 1,429 1,430 5,800
2019/02/04 1,427 1,447 1,427 1,428 7,100
2019/02/01 1,473 1,473 1,417 1,418 7,900
2019/01/31 1,465 1,485 1,461 1,474 7,300
2019/01/30 1,472 1,472 1,434 1,457 6,200
2019/01/29 1,406 1,459 1,406 1,450 12,800
2019/01/28 1,372 1,564 1,360 1,460 40,300
2019/01/25 1,341 1,380 1,332 1,365 10,000
2019/01/24 1,318 1,332 1,306 1,320 3,700
2019/01/23 1,314 1,319 1,289 1,317 9,100
2019/01/22 1,340 1,350 1,316 1,319 7,900
2019/01/21 1,344 1,359 1,337 1,339 11,500
2019/01/18 1,336 1,350 1,319 1,331 8,000
2019/01/17 1,334 1,334 1,313 1,315 4,200
2019/01/16 1,336 1,351 1,310 1,310 6,900
2019/01/15 1,331 1,331 1,271 1,313 6,300
2019/01/11 1,320 1,320 1,301 1,301 4,900
2019/01/10 1,346 1,347 1,292 1,320 10,600
2019/01/09 1,419 1,419 1,305 1,341 15,600
2019/01/08 1,290 1,395 1,266 1,385 17,200
2019/01/07 1,215 1,311 1,211 1,310 96,800
2019/01/04 1,216 1,216 1,161 1,185 12,000

このページの先頭へ