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

パンチ工業(6165)の株価時系列情報

パンチ工業(6165)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
2014/12/30 1,500 1,500 1,478 1,482 21,800
2014/12/29 1,498 1,499 1,474 1,487 26,500
2014/12/26 1,465 1,475 1,454 1,456 27,800
2014/12/25 1,449 1,459 1,420 1,435 25,200
2014/12/24 1,444 1,465 1,431 1,444 37,100
2014/12/22 1,446 1,446 1,400 1,417 29,600
2014/12/19 1,415 1,437 1,403 1,430 44,800
2014/12/18 1,410 1,410 1,381 1,391 21,000
2014/12/17 1,360 1,385 1,352 1,361 16,700
2014/12/16 1,410 1,414 1,372 1,373 27,000
2014/12/15 1,431 1,441 1,400 1,424 36,200
2014/12/12 1,391 1,425 1,386 1,402 30,700
2014/12/11 1,381 1,402 1,374 1,394 23,000
2014/12/10 1,435 1,435 1,381 1,397 21,500
2014/12/09 1,452 1,453 1,380 1,416 29,300
2014/12/08 1,470 1,470 1,442 1,455 28,700
2014/12/05 1,432 1,457 1,432 1,454 13,000
2014/12/04 1,449 1,454 1,429 1,449 32,700
2014/12/03 1,444 1,465 1,444 1,460 15,500
2014/12/02 1,456 1,461 1,445 1,445 24,200
2014/12/01 1,490 1,490 1,452 1,458 30,200
2014/11/28 1,481 1,483 1,462 1,469 21,800
2014/11/27 1,510 1,510 1,481 1,481 24,300
2014/11/26 1,506 1,512 1,484 1,503 28,700
2014/11/25 1,507 1,507 1,487 1,490 17,800
2014/11/21 1,504 1,504 1,469 1,483 21,700
2014/11/20 1,499 1,505 1,489 1,495 19,900
2014/11/19 1,475 1,510 1,475 1,489 39,300
2014/11/18 1,410 1,490 1,405 1,472 59,700
2014/11/17 1,403 1,413 1,381 1,409 41,300
2014/11/14 1,420 1,420 1,398 1,406 26,400
2014/11/13 1,405 1,429 1,380 1,422 51,600
2014/11/12 1,480 1,480 1,410 1,417 89,600
2014/11/11 1,530 1,530 1,466 1,476 52,900
2014/11/10 1,492 1,523 1,448 1,520 56,000
2014/11/07 1,533 1,549 1,470 1,506 64,400
2014/11/06 1,549 1,550 1,501 1,509 41,000
2014/11/05 1,515 1,530 1,500 1,526 27,500
2014/11/04 1,558 1,558 1,524 1,530 65,000
2014/10/31 1,509 1,530 1,471 1,499 70,500
2014/10/30 1,468 1,518 1,468 1,510 78,600
2014/10/29 1,479 1,486 1,461 1,468 24,200
2014/10/28 1,500 1,500 1,446 1,459 43,000
2014/10/27 1,562 1,562 1,490 1,495 33,600
2014/10/24 1,547 1,550 1,505 1,522 24,700
2014/10/23 1,537 1,552 1,490 1,520 45,900
2014/10/22 1,623 1,633 1,541 1,553 67,500
2014/10/21 1,588 1,643 1,550 1,574 84,900
2014/10/20 1,498 1,599 1,498 1,588 111,200
2014/10/17 1,443 1,494 1,443 1,462 66,000
2014/10/16 1,373 1,434 1,360 1,393 42,700
2014/10/15 1,408 1,426 1,359 1,417 46,400
2014/10/14 1,345 1,390 1,300 1,378 75,700
2014/10/10 1,356 1,413 1,353 1,391 88,000
2014/10/09 1,488 1,511 1,436 1,446 49,700
2014/10/08 1,480 1,503 1,455 1,494 57,700
2014/10/07 1,586 1,589 1,504 1,508 53,200
2014/10/06 1,542 1,586 1,541 1,564 56,600
2014/10/03 1,500 1,528 1,490 1,506 40,900
2014/10/02 1,490 1,523 1,450 1,486 77,700
2014/10/01 1,628 1,630 1,560 1,565 75,800
2014/09/30 1,585 1,620 1,534 1,608 102,600
2014/09/29 1,580 1,650 1,570 1,592 171,400
2014/09/26 1,450 1,569 1,450 1,524 125,500
2014/09/25 1,480 1,528 1,463 1,500 182,800
2014/09/24 1,420 1,444 1,381 1,438 106,100
2014/09/22 1,333 1,470 1,333 1,420 252,000
2014/09/19 1,307 1,331 1,301 1,316 41,900
2014/09/18 1,310 1,323 1,295 1,306 48,500
2014/09/17 1,323 1,388 1,284 1,305 110,900
2014/09/16 1,311 1,323 1,284 1,321 43,300
2014/09/12 1,308 1,330 1,304 1,313 52,700
2014/09/11 1,300 1,310 1,291 1,307 54,800
2014/09/10 1,288 1,307 1,252 1,282 56,400
2014/09/09 1,300 1,313 1,288 1,289 19,900
2014/09/08 1,280 1,326 1,280 1,300 63,900
2014/09/05 1,294 1,302 1,230 1,279 70,600
2014/09/04 1,338 1,340 1,290 1,297 65,800
2014/09/03 1,278 1,343 1,274 1,334 128,500
2014/09/02 1,280 1,300 1,208 1,278 110,100
2014/09/01 1,230 1,289 1,228 1,273 117,300
2014/08/29 1,203 1,229 1,158 1,204 105,600
2014/08/28 1,157 1,239 1,146 1,207 180,000
2014/08/27 1,155 1,178 1,128 1,143 67,300
2014/08/26 1,137 1,150 1,110 1,145 72,500
2014/08/25 1,128 1,133 1,105 1,123 48,100
2014/08/22 1,149 1,149 1,111 1,119 46,200
2014/08/21 1,148 1,152 1,133 1,135 83,600
2014/08/20 1,087 1,146 1,087 1,130 155,100
2014/08/19 1,095 1,100 1,082 1,087 44,600
2014/08/18 1,090 1,097 1,078 1,095 58,700
2014/08/15 1,076 1,090 1,075 1,086 42,400
2014/08/14 1,091 1,093 1,076 1,084 41,700
2014/08/13 1,070 1,091 1,064 1,086 63,500
2014/08/12 1,070 1,095 1,062 1,072 77,700
2014/08/11 1,100 1,129 1,068 1,075 249,600
2014/08/08 986 1,054 941 1,039 113,300
2014/08/07 969 988 960 982 15,100
2014/08/06 989 989 962 969 12,200
2014/08/05 984 995 977 984 14,700
2014/08/04 985 1,000 981 989 19,200
2014/08/01 985 1,000 984 986 13,900
2014/07/31 999 1,004 991 994 15,800
2014/07/30 998 1,003 992 999 17,200
2014/07/29 1,010 1,013 997 1,001 19,800
2014/07/28 1,003 1,008 993 1,008 7,900
2014/07/25 1,005 1,005 990 993 17,200
2014/07/24 999 1,010 993 1,007 19,800
2014/07/23 985 999 985 991 11,700
2014/07/22 970 993 970 986 8,700
2014/07/18 962 988 958 983 25,900
2014/07/17 978 989 977 977 4,900
2014/07/16 986 996 976 978 10,900
2014/07/15 989 990 979 986 9,900
2014/07/14 979 989 972 988 8,500
2014/07/11 976 1,000 968 984 29,400
2014/07/10 1,018 1,018 980 983 25,100
2014/07/09 992 1,007 989 996 20,300
2014/07/08 1,015 1,015 1,001 1,011 15,100
2014/07/07 1,010 1,019 1,001 1,015 18,200
2014/07/04 1,005 1,024 1,000 1,019 21,700
2014/07/03 1,012 1,019 1,000 1,004 23,400
2014/07/02 1,009 1,030 1,009 1,016 38,800
2014/07/01 1,000 1,020 997 1,010 31,200
2014/06/30 989 1,017 955 1,013 27,600
2014/06/27 1,010 1,011 985 993 18,100
2014/06/26 995 1,014 985 1,006 17,600
2014/06/25 1,000 1,010 990 994 14,800
2014/06/24 1,002 1,020 983 1,012 23,400
2014/06/23 1,010 1,021 1,000 1,003 15,300
2014/06/20 1,023 1,023 1,000 1,009 23,800
2014/06/19 1,034 1,041 1,012 1,026 31,200
2014/06/18 998 1,034 990 1,028 39,200
2014/06/17 1,010 1,020 995 997 39,600
2014/06/16 992 1,035 992 1,017 59,500
2014/06/13 967 985 942 982 48,700
2014/06/12 962 965 937 957 16,300
2014/06/11 945 965 937 957 36,100
2014/06/10 938 953 937 941 33,000
2014/06/09 923 948 921 937 52,200
2014/06/06 914 923 906 923 25,200
2014/06/05 930 930 908 916 18,000
2014/06/04 930 931 923 929 18,000
2014/06/03 916 930 915 924 24,400
2014/06/02 892 935 892 915 29,900
2014/05/30 895 919 886 899 21,500
2014/05/29 884 895 883 894 20,900
2014/05/28 885 895 885 887 10,700
2014/05/27 908 908 885 889 21,400
2014/05/26 907 919 889 910 31,600
2014/05/23 869 911 857 906 54,200
2014/05/22 851 875 828 841 49,800
2014/05/21 879 883 840 854 40,800
2014/05/20 913 914 892 896 16,800
2014/05/19 922 937 911 917 11,900
2014/05/16 933 938 916 928 25,100
2014/05/15 945 955 938 948 19,000
2014/05/14 950 959 936 959 24,500
2014/05/13 945 950 937 945 26,400
2014/05/12 935 950 931 931 16,300
2014/05/09 968 969 936 950 45,100
2014/05/08 944 961 925 946 22,800
2014/05/07 960 961 932 948 12,900
2014/05/02 964 978 958 978 20,800
2014/05/01 954 980 937 979 70,500
2014/04/30 930 949 913 936 65,800
2014/04/28 871 949 866 936 244,800
2014/04/25 880 880 855 871 60,400
2014/04/24 924 924 873 880 49,500
2014/04/23 914 934 905 909 15,700
2014/04/22 942 945 907 912 25,800
2014/04/21 957 968 938 940 10,600
2014/04/18 933 960 933 957 20,800
2014/04/17 937 943 920 933 25,300
2014/04/16 950 954 932 938 14,600
2014/04/15 962 975 935 935 20,500
2014/04/14 925 977 920 972 48,500
2014/04/11 950 970 920 947 68,100
2014/04/10 930 960 920 955 63,800
2014/04/09 924 924 902 902 33,300
2014/04/08 901 937 890 924 63,500
2014/04/07 908 923 890 907 47,800
2014/04/04 942 952 927 927 19,100
2014/04/03 974 975 942 942 24,600
2014/04/02 948 961 938 944 34,000
2014/04/01 970 970 939 947 50,200
2014/03/31 994 994 953 978 26,900
2014/03/28 908 1,001 894 979 73,900
2014/03/27 943 945 887 908 68,500
2014/03/26 976 979 943 943 27,000
2014/03/25 1,025 1,025 962 979 21,300
2014/03/24 1,047 1,047 970 997 46,800
2014/03/20 1,010 1,047 987 1,046 124,200
2014/03/19 950 1,029 950 987 104,300
2014/03/18 955 959 942 942 32,400
2014/03/17 960 975 945 948 51,500
2014/03/14 960 985 949 970 100,000
2014/03/13 990 1,020 986 990 25,100
2014/03/12 1,012 1,022 995 1,000 58,100
2014/03/11 1,058 1,058 1,032 1,037 76,000
2014/03/10 1,071 1,077 1,059 1,072 51,500
2014/03/07 1,072 1,075 1,065 1,070 49,500
2014/03/06 1,113 1,117 1,100 1,102 8,400
2014/03/05 1,081 1,113 1,081 1,100 18,300
2014/03/04 1,071 1,110 1,071 1,086 14,400
2014/03/03 1,080 1,103 1,033 1,071 25,800
2014/02/28 1,112 1,130 1,086 1,091 20,500
2014/02/27 1,132 1,133 1,100 1,112 17,900
2014/02/26 1,063 1,126 1,058 1,118 29,700
2014/02/25 1,127 1,137 1,100 1,100 38,900
2014/02/24 1,129 1,159 1,090 1,119 67,000
2014/02/21 1,048 1,094 1,048 1,069 21,100
2014/02/20 1,080 1,080 1,031 1,050 24,700
2014/02/19 1,147 1,152 1,086 1,100 27,800
2014/02/18 1,125 1,173 1,125 1,155 42,000
2014/02/17 1,083 1,150 1,080 1,145 54,000
2014/02/14 1,100 1,149 1,006 1,072 47,700
2014/02/13 1,123 1,135 1,076 1,100 43,100
2014/02/12 1,125 1,165 1,072 1,136 118,200
2014/02/10 1,119 1,119 1,033 1,051 65,000
2014/02/07 951 1,035 950 1,018 79,900
2014/02/06 805 922 805 906 59,900
2014/02/05 835 841 750 805 82,200
2014/02/04 794 847 780 805 126,600
2014/02/03 1,015 1,038 870 914 79,100
2014/01/31 1,115 1,115 1,050 1,073 25,600
2014/01/30 1,084 1,115 1,045 1,115 24,200
2014/01/29 1,175 1,175 1,106 1,121 31,400
2014/01/28 1,078 1,142 1,070 1,121 44,500
2014/01/27 1,047 1,130 1,041 1,042 60,000
2014/01/24 1,100 1,150 1,088 1,137 78,000
2014/01/23 1,129 1,220 1,125 1,167 99,500
2014/01/22 1,167 1,169 1,099 1,135 97,900
2014/01/21 1,300 1,300 1,155 1,207 181,100
2014/01/20 1,248 1,400 1,200 1,300 379,000
2014/01/17 1,050 1,328 1,050 1,145 657,600
2014/01/16 974 1,070 974 1,028 130,300
2014/01/15 950 973 926 948 35,100
2014/01/14 901 940 897 916 39,100
2014/01/10 880 955 871 940 50,800
2014/01/09 895 895 880 882 24,600
2014/01/08 880 896 865 889 70,300
2014/01/07 800 870 800 834 60,500
2014/01/06 789 800 789 790 41,500

このページの先頭へ