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
2020/12/30 1,068 1,074 1,057 1,074 4,700
2020/12/29 1,054 1,069 1,041 1,059 6,600
2020/12/28 1,070 1,070 1,040 1,040 6,400
2020/12/25 1,059 1,074 1,036 1,070 19,800
2020/12/24 1,059 1,059 1,035 1,035 4,600
2020/12/23 1,047 1,050 1,030 1,050 6,800
2020/12/22 1,039 1,039 1,025 1,035 2,000
2020/12/21 1,032 1,035 1,025 1,034 3,400
2020/12/18 1,026 1,030 1,026 1,030 3,200
2020/12/17 1,022 1,028 1,020 1,024 3,900
2020/12/16 1,019 1,024 1,016 1,024 5,400
2020/12/15 1,015 1,018 1,010 1,016 2,900
2020/12/14 1,011 1,018 1,001 1,015 3,800
2020/12/11 988 1,010 988 1,010 3,500
2020/12/10 1,010 1,010 992 1,000 13,300
2020/12/09 1,000 1,003 986 1,000 6,000
2020/12/08 1,001 1,001 1,000 1,000 1,200
2020/12/07 1,010 1,010 988 1,005 4,600
2020/12/04 987 997 986 997 5,400
2020/12/03 985 987 975 987 3,600
2020/12/02 986 986 971 985 3,100
2020/12/01 970 986 970 985 5,000
2020/11/30 1,001 1,001 954 970 11,400
2020/11/27 989 1,000 985 986 3,500
2020/11/26 977 989 976 989 1,800
2020/11/25 985 1,005 963 977 7,600
2020/11/24 966 972 962 971 4,200
2020/11/20 971 972 962 966 2,700
2020/11/19 973 988 971 971 2,400
2020/11/18 978 988 973 973 2,300
2020/11/17 988 990 962 978 2,900
2020/11/16 993 999 986 987 1,100
2020/11/13 1,002 1,003 991 991 1,600
2020/11/12 1,013 1,014 1,010 1,012 2,400
2020/11/11 999 1,013 991 991 6,600
2020/11/10 985 997 980 995 5,800
2020/11/09 986 986 966 983 4,700
2020/11/06 979 1,007 966 986 9,000
2020/11/05 977 980 976 976 500
2020/11/04 965 978 965 965 3,300
2020/11/02 978 978 967 970 2,800
2020/10/30 978 978 970 971 2,600
2020/10/29 980 983 976 983 2,500
2020/10/28 1,002 1,002 977 991 1,200
2020/10/27 1,012 1,012 972 1,007 1,400
2020/10/26 1,015 1,015 1,001 1,012 3,500
2020/10/23 1,010 1,010 992 1,005 3,800
2020/10/22 992 996 985 996 1,200
2020/10/21 989 992 989 992 700
2020/10/20 986 991 976 978 2,400
2020/10/19 969 993 969 991 4,800
2020/10/16 966 996 966 986 1,700
2020/10/15 974 975 965 965 1,900
2020/10/14 970 983 970 974 700
2020/10/13 968 989 968 970 1,500
2020/10/12 970 976 966 966 3,200
2020/10/09 966 979 954 967 2,700
2020/10/08 979 979 955 969 3,600
2020/10/07 947 958 947 952 2,500
2020/10/06 952 959 945 945 3,700
2020/10/05 1,000 1,000 930 947 8,300
2020/10/02 965 965 945 945 4,300
2020/09/30 975 975 945 950 4,500
2020/09/29 967 980 967 980 2,400
2020/09/28 966 978 965 971 1,200
2020/09/25 985 985 954 970 6,100
2020/09/24 972 977 954 974 13,200
2020/09/23 965 980 961 966 3,700
2020/09/18 968 970 953 965 4,100
2020/09/17 979 979 965 968 1,500
2020/09/16 965 977 965 977 500
2020/09/15 979 979 945 976 2,100
2020/09/14 970 983 965 978 4,300
2020/09/11 955 964 940 960 2,900
2020/09/10 937 957 937 957 3,000
2020/09/09 945 945 926 937 2,100
2020/09/08 935 935 930 935 400
2020/09/07 916 930 916 930 1,300
2020/09/04 922 927 921 927 1,400
2020/09/03 914 922 914 922 2,300
2020/09/02 929 930 923 929 1,800
2020/09/01 933 950 917 929 2,000
2020/08/31 936 936 916 925 4,800
2020/08/28 919 935 895 901 8,500
2020/08/27 918 955 909 937 6,600
2020/08/26 922 922 891 918 1,500
2020/08/25 921 921 897 916 7,200
2020/08/24 900 912 900 912 1,800
2020/08/21 906 906 900 900 800
2020/08/20 904 906 904 906 1,300
2020/08/19 918 918 903 905 1,900
2020/08/18 909 919 909 919 700
2020/08/17 905 909 900 907 2,000
2020/08/14 912 912 883 890 2,500
2020/08/13 902 912 881 898 1,700
2020/08/12 918 918 865 906 3,300
2020/08/11 889 915 889 910 2,700
2020/08/07 875 892 875 878 2,800
2020/08/06 870 892 870 875 800
2020/08/05 851 868 851 865 2,400
2020/08/04 845 860 845 851 11,900
2020/08/03 841 871 841 860 2,800
2020/07/31 880 882 856 856 3,700
2020/07/30 906 917 900 900 4,800
2020/07/29 943 943 936 936 1,100
2020/07/28 950 954 949 954 900
2020/07/27 950 953 942 952 2,700
2020/07/22 955 955 948 955 2,000
2020/07/21 950 950 948 948 2,500
2020/07/20 948 950 948 950 200
2020/07/17 955 955 942 942 500
2020/07/16 948 955 920 955 2,700
2020/07/15 958 958 935 948 2,300
2020/07/14 942 948 940 948 900
2020/07/13 934 945 928 944 700
2020/07/10 938 938 908 934 1,600
2020/07/09 913 946 900 926 4,200
2020/07/08 920 945 917 917 3,100
2020/07/07 953 953 933 933 1,500
2020/07/06 921 963 896 953 10,300
2020/07/03 922 930 921 921 2,700
2020/07/02 931 933 920 922 2,500
2020/07/01 954 954 939 939 3,200
2020/06/30 967 967 952 963 1,700
2020/06/29 973 973 939 969 1,500
2020/06/26 989 989 977 985 4,600
2020/06/25 996 996 981 985 5,100
2020/06/24 1,009 1,009 995 998 2,100
2020/06/23 1,019 1,019 985 1,009 5,900
2020/06/22 1,019 1,019 968 985 5,100
2020/06/19 965 1,019 965 986 26,300
2020/06/18 954 970 950 965 3,700
2020/06/17 972 975 960 966 2,700
2020/06/16 940 987 931 973 5,600
2020/06/15 985 985 931 931 4,900
2020/06/12 950 957 940 940 9,900
2020/06/11 973 986 970 970 5,500
2020/06/10 984 984 966 979 5,500
2020/06/09 972 981 964 964 5,200
2020/06/08 974 988 965 972 14,200
2020/06/05 978 978 968 968 2,100
2020/06/04 994 995 962 968 11,000
2020/06/03 972 999 967 971 5,100
2020/06/02 965 984 965 967 3,700
2020/06/01 995 995 960 962 6,600
2020/05/29 1,020 1,020 991 995 13,400
2020/05/28 1,024 1,043 1,020 1,030 7,700
2020/05/27 1,015 1,029 1,012 1,019 5,300
2020/05/26 993 1,012 993 1,010 2,700
2020/05/25 1,008 1,043 988 993 13,900
2020/05/22 1,000 1,018 980 1,008 7,800
2020/05/21 970 975 968 968 1,700
2020/05/20 980 980 962 970 3,300
2020/05/19 1,009 1,009 966 981 1,900
2020/05/18 972 981 957 957 4,900
2020/05/15 1,017 1,017 974 974 2,500
2020/05/14 987 1,005 986 986 4,300
2020/05/13 1,008 1,008 984 1,000 2,300
2020/05/12 1,053 1,053 1,000 1,000 5,700
2020/05/11 983 1,032 983 1,003 10,300
2020/05/08 979 979 964 968 1,700
2020/05/07 960 968 954 964 1,800
2020/05/01 972 981 968 968 2,800
2020/04/30 942 971 942 971 4,400
2020/04/28 940 945 931 940 2,200
2020/04/27 943 944 935 940 800
2020/04/24 943 943 930 936 5,300
2020/04/23 924 924 909 913 1,000
2020/04/22 912 917 906 906 6,500
2020/04/21 907 907 901 904 900
2020/04/20 920 924 905 917 2,100
2020/04/17 895 918 895 918 7,500
2020/04/16 893 893 885 888 900
2020/04/15 888 893 888 893 1,000
2020/04/14 870 881 858 881 9,700
2020/04/13 901 901 873 875 7,500
2020/04/10 880 885 860 885 5,500
2020/04/09 870 880 860 860 4,700
2020/04/08 885 899 858 870 1,800
2020/04/07 839 914 839 885 7,600
2020/04/06 850 854 815 838 18,900
2020/04/03 855 855 826 826 5,900
2020/04/02 833 833 806 825 2,400
2020/04/01 864 864 838 838 3,500
2020/03/31 872 875 861 864 2,800
2020/03/30 875 875 832 874 9,600
2020/03/27 908 920 881 881 3,900
2020/03/26 899 899 872 880 5,000
2020/03/25 860 900 860 900 6,200
2020/03/24 812 832 812 832 6,500
2020/03/23 795 820 790 811 6,600
2020/03/19 830 840 785 833 6,400
2020/03/18 859 871 848 850 6,700
2020/03/17 776 799 720 789 7,300
2020/03/16 781 790 750 781 9,800
2020/03/13 800 825 755 755 22,300
2020/03/12 867 899 845 899 16,300
2020/03/11 938 938 911 925 9,200
2020/03/10 888 940 850 940 21,600
2020/03/09 978 978 879 918 16,100
2020/03/06 1,010 1,010 981 988 9,000
2020/03/05 1,022 1,042 1,017 1,028 1,800
2020/03/04 1,035 1,035 1,017 1,017 4,800
2020/03/03 1,080 1,097 1,037 1,037 4,300
2020/03/02 1,010 1,072 1,000 1,063 14,900
2020/02/28 1,046 1,049 1,013 1,017 27,700
2020/02/27 1,118 1,126 1,101 1,102 8,000
2020/02/26 1,129 1,129 1,115 1,116 19,800
2020/02/25 1,150 1,150 1,134 1,134 10,600
2020/02/21 1,176 1,188 1,176 1,177 5,500
2020/02/20 1,210 1,215 1,175 1,175 5,100
2020/02/19 1,172 1,189 1,172 1,181 3,900
2020/02/18 1,190 1,220 1,175 1,175 12,500
2020/02/17 1,150 1,223 1,150 1,193 30,000
2020/02/14 1,318 1,363 1,263 1,263 15,000
2020/02/13 1,336 1,336 1,293 1,318 13,800
2020/02/12 1,345 1,345 1,336 1,336 1,800
2020/02/10 1,351 1,357 1,335 1,335 5,600
2020/02/07 1,392 1,392 1,352 1,352 3,400
2020/02/06 1,375 1,400 1,358 1,381 7,000
2020/02/05 1,400 1,400 1,360 1,365 4,600
2020/02/04 1,350 1,365 1,350 1,362 2,000
2020/02/03 1,310 1,364 1,310 1,350 7,600
2020/01/31 1,365 1,375 1,362 1,365 2,400
2020/01/30 1,368 1,370 1,343 1,365 6,400
2020/01/29 1,364 1,385 1,353 1,383 1,300
2020/01/28 1,352 1,367 1,346 1,364 5,400
2020/01/27 1,414 1,414 1,371 1,378 3,400
2020/01/24 1,432 1,432 1,410 1,414 3,900
2020/01/23 1,444 1,444 1,411 1,411 4,200
2020/01/22 1,416 1,444 1,416 1,435 4,200
2020/01/21 1,405 1,420 1,395 1,413 7,300
2020/01/20 1,381 1,399 1,381 1,396 3,600
2020/01/17 1,385 1,397 1,377 1,390 5,900
2020/01/16 1,419 1,420 1,352 1,388 17,500
2020/01/15 1,428 1,431 1,420 1,420 4,200
2020/01/14 1,410 1,425 1,405 1,425 5,000
2020/01/10 1,432 1,432 1,407 1,407 3,800
2020/01/09 1,420 1,442 1,404 1,432 12,500
2020/01/08 1,427 1,446 1,402 1,409 11,100
2020/01/07 1,415 1,453 1,415 1,433 10,800
2020/01/06 1,441 1,441 1,412 1,412 10,000

このページの先頭へ