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
2015/12/30 930 938 914 930 14,000
2015/12/29 900 928 896 924 21,800
2015/12/28 864 914 863 907 26,300
2015/12/25 899 899 843 849 159,300
2015/12/24 915 918 877 886 90,500
2015/12/22 940 940 907 913 52,300
2015/12/21 950 950 926 940 34,900
2015/12/18 958 967 956 958 28,100
2015/12/17 952 967 952 956 28,000
2015/12/16 958 970 949 961 24,100
2015/12/15 958 978 952 952 20,000
2015/12/14 961 977 955 973 18,400
2015/12/11 970 990 970 980 29,500
2015/12/10 1,000 1,000 976 983 29,200
2015/12/09 994 1,004 990 1,002 21,400
2015/12/08 1,021 1,030 1,003 1,008 22,100
2015/12/07 1,013 1,029 1,013 1,021 24,400
2015/12/04 1,038 1,038 1,006 1,012 50,500
2015/12/03 1,057 1,057 1,042 1,045 13,600
2015/12/02 1,056 1,065 1,033 1,054 34,900
2015/12/01 1,054 1,069 1,039 1,054 50,700
2015/11/30 1,006 1,048 1,006 1,048 29,700
2015/11/27 1,021 1,024 999 1,002 23,600
2015/11/26 1,050 1,050 1,022 1,027 32,800
2015/11/25 1,048 1,063 1,033 1,054 44,500
2015/11/24 1,009 1,040 1,009 1,040 43,800
2015/11/20 1,000 1,010 992 1,009 26,100
2015/11/19 999 1,002 985 1,000 22,600
2015/11/18 1,002 1,004 989 993 24,400
2015/11/17 995 1,006 990 1,002 21,300
2015/11/16 984 987 980 981 16,400
2015/11/13 995 1,000 985 999 21,100
2015/11/12 1,000 1,002 993 998 19,100
2015/11/11 1,008 1,012 989 1,006 23,500
2015/11/10 1,002 1,004 986 1,001 22,000
2015/11/09 1,002 1,017 997 1,003 29,900
2015/11/06 972 998 971 990 31,700
2015/11/05 1,053 1,066 950 980 59,900
2015/11/04 1,025 1,057 1,025 1,051 39,700
2015/11/02 1,001 1,029 992 1,016 43,900
2015/10/30 993 1,015 979 1,002 52,900
2015/10/29 960 998 955 990 100,100
2015/10/28 944 952 927 949 26,100
2015/10/27 950 950 930 931 17,800
2015/10/26 952 958 943 946 30,100
2015/10/23 941 955 918 945 38,700
2015/10/22 915 945 911 926 19,400
2015/10/21 890 917 890 913 30,400
2015/10/20 875 890 875 887 13,900
2015/10/19 903 903 865 867 41,900
2015/10/16 908 910 891 894 29,300
2015/10/15 890 914 890 902 19,700
2015/10/14 933 935 892 893 54,900
2015/10/13 935 963 927 938 59,600
2015/10/09 899 920 892 920 41,300
2015/10/08 885 898 878 884 26,900
2015/10/07 876 887 865 882 28,900
2015/10/06 864 878 864 874 18,800
2015/10/05 857 888 857 861 20,500
2015/10/02 850 857 842 857 19,300
2015/10/01 850 859 829 852 35,300
2015/09/30 838 852 825 840 37,800
2015/09/29 842 842 817 823 44,800
2015/09/28 860 867 850 854 24,100
2015/09/25 856 865 852 865 41,900
2015/09/24 879 879 858 859 40,000
2015/09/18 885 885 869 882 34,600
2015/09/17 890 891 880 885 29,700
2015/09/16 885 899 880 883 27,800
2015/09/15 888 905 879 881 27,000
2015/09/14 896 908 877 878 21,000
2015/09/11 872 896 872 891 35,200
2015/09/10 880 885 861 878 21,100
2015/09/09 881 890 873 889 22,700
2015/09/08 874 887 850 853 21,700
2015/09/07 865 867 840 861 30,700
2015/09/04 889 898 850 875 47,700
2015/09/03 899 905 884 889 25,000
2015/09/02 880 924 880 884 31,800
2015/09/01 952 953 913 915 33,500
2015/08/31 966 978 944 953 46,900
2015/08/28 912 960 912 957 33,000
2015/08/27 918 937 911 912 26,800
2015/08/26 914 914 871 893 54,300
2015/08/25 861 927 841 869 69,100
2015/08/24 958 989 926 927 61,400
2015/08/21 1,023 1,036 1,015 1,015 70,000
2015/08/20 1,096 1,098 1,070 1,071 46,700
2015/08/19 1,132 1,148 1,099 1,106 29,100
2015/08/18 1,129 1,136 1,122 1,134 22,600
2015/08/17 1,116 1,127 1,106 1,116 13,800
2015/08/14 1,107 1,112 1,102 1,109 13,900
2015/08/13 1,097 1,111 1,096 1,106 25,800
2015/08/12 1,136 1,136 1,095 1,105 43,300
2015/08/11 1,153 1,154 1,132 1,137 37,500
2015/08/10 1,136 1,154 1,090 1,138 70,400
2015/08/07 1,146 1,177 1,136 1,137 51,100
2015/08/06 1,160 1,160 1,133 1,147 24,300
2015/08/05 1,130 1,140 1,121 1,138 30,800
2015/08/04 1,137 1,144 1,129 1,139 25,000
2015/08/03 1,150 1,154 1,137 1,147 38,400
2015/07/31 1,102 1,119 1,095 1,118 25,700
2015/07/30 1,087 1,110 1,086 1,105 48,100
2015/07/29 1,120 1,125 1,092 1,096 59,300
2015/07/28 1,120 1,133 1,111 1,125 38,000
2015/07/27 1,160 1,161 1,124 1,131 71,500
2015/07/24 1,211 1,211 1,174 1,180 37,300
2015/07/23 1,200 1,200 1,186 1,193 21,300
2015/07/22 1,212 1,213 1,192 1,197 29,900
2015/07/21 1,203 1,244 1,195 1,227 43,000
2015/07/17 1,218 1,218 1,186 1,198 38,100
2015/07/16 1,227 1,227 1,197 1,213 34,400
2015/07/15 1,220 1,225 1,198 1,218 25,300
2015/07/14 1,197 1,223 1,196 1,213 40,600
2015/07/13 1,174 1,198 1,171 1,182 31,700
2015/07/10 1,170 1,195 1,164 1,169 35,000
2015/07/09 1,150 1,199 1,125 1,189 91,600
2015/07/08 1,278 1,278 1,222 1,222 82,900
2015/07/07 1,274 1,299 1,274 1,278 23,700
2015/07/06 1,300 1,302 1,275 1,278 45,400
2015/07/03 1,337 1,337 1,302 1,309 49,000
2015/07/02 1,356 1,367 1,325 1,330 137,800
2015/07/01 1,342 1,350 1,333 1,347 126,200
2015/06/30 1,328 1,345 1,300 1,315 124,000
2015/06/29 1,269 1,340 1,230 1,311 212,600
2015/06/26 1,272 1,277 1,264 1,264 33,600
2015/06/25 1,280 1,282 1,268 1,275 36,400
2015/06/24 1,286 1,297 1,276 1,283 41,200
2015/06/23 1,282 1,290 1,277 1,285 22,500
2015/06/22 1,275 1,283 1,271 1,283 32,100
2015/06/19 1,292 1,292 1,277 1,282 25,700
2015/06/18 1,290 1,290 1,273 1,276 20,100
2015/06/17 1,275 1,295 1,274 1,289 48,800
2015/06/16 1,285 1,289 1,272 1,275 30,600
2015/06/15 1,281 1,286 1,281 1,283 15,200
2015/06/12 1,291 1,292 1,278 1,289 25,000
2015/06/11 1,275 1,284 1,275 1,283 21,500
2015/06/10 1,285 1,287 1,278 1,280 23,400
2015/06/09 1,313 1,313 1,283 1,285 33,700
2015/06/08 1,300 1,309 1,295 1,307 17,600
2015/06/05 1,305 1,312 1,277 1,293 47,100
2015/06/04 1,302 1,330 1,302 1,311 38,100
2015/06/03 1,311 1,311 1,300 1,300 40,600
2015/06/02 1,321 1,322 1,312 1,315 39,600
2015/06/01 1,331 1,340 1,318 1,328 72,200
2015/05/29 1,324 1,329 1,315 1,322 54,100
2015/05/28 1,320 1,325 1,313 1,317 32,200
2015/05/27 1,319 1,328 1,311 1,314 45,000
2015/05/26 1,310 1,318 1,303 1,310 39,700
2015/05/25 1,310 1,314 1,294 1,303 30,100
2015/05/22 1,314 1,314 1,292 1,305 35,600
2015/05/21 1,300 1,329 1,280 1,310 113,800
2015/05/20 1,280 1,282 1,270 1,270 35,700
2015/05/19 1,273 1,285 1,270 1,274 34,400
2015/05/18 1,275 1,283 1,270 1,274 32,000
2015/05/15 1,279 1,295 1,273 1,275 29,900
2015/05/14 1,290 1,303 1,288 1,288 32,600
2015/05/13 1,289 1,304 1,283 1,296 32,200
2015/05/12 1,265 1,304 1,265 1,301 42,900
2015/05/11 1,288 1,288 1,262 1,274 52,600
2015/05/08 1,305 1,315 1,258 1,274 67,800
2015/05/07 1,271 1,297 1,263 1,292 44,600
2015/05/01 1,270 1,278 1,261 1,278 37,400
2015/04/30 1,285 1,289 1,270 1,278 33,300
2015/04/28 1,293 1,293 1,274 1,285 118,400
2015/04/27 1,283 1,294 1,282 1,284 17,800
2015/04/24 1,296 1,296 1,275 1,278 29,900
2015/04/23 1,283 1,293 1,279 1,283 26,700
2015/04/22 1,291 1,300 1,278 1,282 54,800
2015/04/21 1,300 1,310 1,290 1,295 16,300
2015/04/20 1,286 1,304 1,280 1,300 38,700
2015/04/17 1,307 1,325 1,305 1,316 36,700
2015/04/16 1,308 1,328 1,305 1,326 29,100
2015/04/15 1,329 1,329 1,307 1,316 32,000
2015/04/14 1,321 1,324 1,312 1,319 17,200
2015/04/13 1,320 1,322 1,311 1,316 24,200
2015/04/10 1,340 1,340 1,312 1,322 36,500
2015/04/09 1,330 1,340 1,311 1,333 50,200
2015/04/08 1,312 1,346 1,301 1,329 99,000
2015/04/07 1,286 1,312 1,286 1,308 51,000
2015/04/06 1,290 1,290 1,262 1,284 47,600
2015/04/03 1,289 1,295 1,266 1,290 50,500
2015/04/02 1,281 1,290 1,276 1,289 29,000
2015/04/01 1,300 1,300 1,280 1,290 49,600
2015/03/31 1,295 1,319 1,289 1,295 39,600
2015/03/30 1,272 1,284 1,260 1,281 37,600
2015/03/27 1,301 1,308 1,271 1,280 63,000
2015/03/26 1,302 1,313 1,295 1,310 39,300
2015/03/25 1,320 1,320 1,309 1,315 25,300
2015/03/24 1,304 1,315 1,304 1,308 32,000
2015/03/23 1,323 1,323 1,304 1,309 84,200
2015/03/20 1,310 1,325 1,310 1,323 42,800
2015/03/19 1,325 1,325 1,312 1,319 30,100
2015/03/18 1,318 1,323 1,317 1,323 24,800
2015/03/17 1,317 1,323 1,310 1,317 54,300
2015/03/16 1,329 1,339 1,319 1,320 51,000
2015/03/13 1,345 1,345 1,327 1,329 53,000
2015/03/12 1,330 1,346 1,323 1,335 47,900
2015/03/11 1,305 1,330 1,302 1,322 98,100
2015/03/10 1,342 1,347 1,335 1,335 58,300
2015/03/09 1,340 1,345 1,337 1,343 40,600
2015/03/06 1,349 1,349 1,340 1,347 52,300
2015/03/05 1,347 1,356 1,345 1,349 28,000
2015/03/04 1,363 1,375 1,343 1,349 73,200
2015/03/03 1,391 1,397 1,377 1,381 19,700
2015/03/02 1,390 1,396 1,388 1,392 12,900
2015/02/27 1,389 1,390 1,380 1,386 26,800
2015/02/26 1,400 1,404 1,382 1,393 18,400
2015/02/25 1,410 1,410 1,398 1,400 24,500
2015/02/24 1,391 1,404 1,390 1,397 31,900
2015/02/23 1,381 1,399 1,375 1,387 84,400
2015/02/20 1,420 1,428 1,416 1,422 21,300
2015/02/19 1,413 1,417 1,395 1,415 32,300
2015/02/18 1,424 1,424 1,405 1,409 22,900
2015/02/17 1,422 1,423 1,401 1,417 23,500
2015/02/16 1,415 1,424 1,414 1,422 18,800
2015/02/13 1,440 1,440 1,390 1,404 32,500
2015/02/12 1,456 1,457 1,426 1,432 17,400
2015/02/10 1,475 1,475 1,435 1,447 19,700
2015/02/09 1,493 1,493 1,465 1,473 31,500
2015/02/06 1,450 1,496 1,443 1,447 68,200
2015/02/05 1,438 1,439 1,428 1,431 14,300
2015/02/04 1,377 1,436 1,372 1,436 38,000
2015/02/03 1,413 1,416 1,380 1,380 24,700
2015/02/02 1,422 1,423 1,410 1,413 16,100
2015/01/30 1,439 1,439 1,412 1,425 18,900
2015/01/29 1,443 1,443 1,420 1,427 10,800
2015/01/28 1,437 1,449 1,430 1,449 10,400
2015/01/27 1,433 1,438 1,424 1,437 14,200
2015/01/26 1,422 1,423 1,411 1,423 5,700
2015/01/23 1,436 1,436 1,410 1,423 8,500
2015/01/22 1,436 1,436 1,392 1,408 21,000
2015/01/21 1,403 1,439 1,398 1,406 15,600
2015/01/20 1,382 1,409 1,382 1,406 15,700
2015/01/19 1,381 1,390 1,370 1,382 16,600
2015/01/16 1,402 1,402 1,367 1,373 14,200
2015/01/15 1,393 1,410 1,380 1,402 15,800
2015/01/14 1,370 1,390 1,363 1,381 18,000
2015/01/13 1,361 1,379 1,356 1,370 31,000
2015/01/09 1,430 1,430 1,376 1,387 21,300
2015/01/08 1,409 1,419 1,395 1,408 13,300
2015/01/07 1,402 1,418 1,395 1,402 29,400
2015/01/06 1,450 1,461 1,414 1,415 23,700
2015/01/05 1,490 1,493 1,472 1,475 22,000

このページの先頭へ