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
2017/12/29 1,382 1,415 1,356 1,363 179,200
2017/12/28 1,417 1,442 1,372 1,381 308,100
2017/12/27 1,363 1,415 1,356 1,414 209,700
2017/12/27 1 -> 2.00 分割
2017/12/26 2,663 2,695 2,642 2,656 58,300
2017/12/25 2,690 2,715 2,670 2,680 68,100
2017/12/22 2,688 2,710 2,628 2,682 82,800
2017/12/21 2,730 2,730 2,661 2,677 78,000
2017/12/20 2,734 2,765 2,662 2,693 133,400
2017/12/19 2,701 2,835 2,662 2,720 356,800
2017/12/18 2,557 2,725 2,533 2,688 348,200
2017/12/15 2,450 2,458 2,397 2,407 104,400
2017/12/14 2,364 2,471 2,355 2,457 108,700
2017/12/13 2,408 2,430 2,376 2,378 106,900
2017/12/12 2,465 2,480 2,407 2,411 96,600
2017/12/11 2,530 2,548 2,444 2,447 120,800
2017/12/08 2,514 2,560 2,442 2,505 131,500
2017/12/07 2,425 2,507 2,425 2,491 121,600
2017/12/06 2,374 2,456 2,364 2,416 208,900
2017/12/05 2,444 2,444 2,370 2,384 89,900
2017/12/04 2,463 2,491 2,446 2,461 70,400
2017/12/01 2,500 2,556 2,468 2,468 78,600
2017/11/30 2,485 2,514 2,422 2,446 103,800
2017/11/29 2,530 2,583 2,470 2,484 124,800
2017/11/28 2,645 2,649 2,516 2,517 131,600
2017/11/27 2,661 2,681 2,625 2,645 154,400
2017/11/24 2,660 2,719 2,650 2,652 121,800
2017/11/22 2,638 2,710 2,630 2,688 153,000
2017/11/21 2,580 2,720 2,544 2,650 253,400
2017/11/20 2,760 2,820 2,515 2,604 480,800
2017/11/17 2,585 2,720 2,567 2,712 410,900
2017/11/16 2,441 2,576 2,431 2,545 333,000
2017/11/15 2,440 2,518 2,368 2,478 657,400
2017/11/14 2,300 2,407 2,287 2,299 318,400
2017/11/13 2,200 2,309 2,181 2,271 466,900
2017/11/10 1,915 2,155 1,915 2,135 457,500
2017/11/09 1,972 2,010 1,927 1,973 75,500
2017/11/08 2,000 2,000 1,956 1,977 49,900
2017/11/07 1,974 1,994 1,962 1,979 52,300
2017/11/06 2,013 2,015 1,966 1,969 66,500
2017/11/02 2,036 2,036 1,999 1,999 76,200
2017/11/01 2,055 2,055 2,010 2,041 94,400
2017/10/31 2,006 2,056 2,002 2,053 71,900
2017/10/30 2,049 2,049 1,992 2,020 144,900
2017/10/27 2,032 2,062 2,011 2,050 111,900
2017/10/26 1,955 2,013 1,944 2,005 89,500
2017/10/25 1,964 2,010 1,945 1,954 89,400
2017/10/24 1,912 1,963 1,885 1,953 68,400
2017/10/23 1,898 1,934 1,894 1,920 81,800
2017/10/20 1,853 1,887 1,853 1,865 60,200
2017/10/19 1,915 1,916 1,875 1,880 83,800
2017/10/18 1,951 1,951 1,910 1,911 69,100
2017/10/17 1,918 1,956 1,883 1,939 128,300
2017/10/16 1,950 1,950 1,908 1,918 106,900
2017/10/13 1,959 1,967 1,925 1,959 81,400
2017/10/12 1,933 1,963 1,931 1,953 73,700
2017/10/11 1,990 1,990 1,931 1,939 89,200
2017/10/10 1,972 2,001 1,950 1,960 73,300
2017/10/06 1,963 2,009 1,957 1,961 67,400
2017/10/05 2,007 2,019 1,957 1,968 144,300
2017/10/04 2,056 2,066 2,013 2,019 105,900
2017/10/03 2,080 2,097 2,037 2,076 111,100
2017/10/02 2,001 2,089 2,001 2,070 220,200
2017/09/29 1,993 2,010 1,982 1,984 85,400
2017/09/28 2,000 2,013 1,975 1,991 82,200
2017/09/27 1,970 2,023 1,970 1,989 100,700
2017/09/26 2,000 2,006 1,963 1,983 71,400
2017/09/25 1,983 2,048 1,983 2,003 103,900
2017/09/22 2,021 2,021 1,940 1,966 188,200
2017/09/21 2,060 2,060 1,961 2,013 158,200
2017/09/20 2,014 2,065 2,010 2,043 223,400
2017/09/19 1,939 2,080 1,939 1,999 360,500
2017/09/15 1,901 1,908 1,867 1,907 166,800
2017/09/14 1,888 1,908 1,885 1,906 182,100
2017/09/13 1,834 1,905 1,817 1,854 157,100
2017/09/12 1,860 1,885 1,835 1,852 230,200
2017/09/11 1,750 1,829 1,730 1,795 314,100
2017/09/08 1,650 1,719 1,646 1,678 190,600
2017/09/07 1,594 1,660 1,587 1,654 187,900
2017/09/06 1,570 1,596 1,555 1,581 86,200
2017/09/05 1,644 1,648 1,591 1,593 117,400
2017/09/04 1,618 1,625 1,573 1,615 86,700
2017/09/01 1,600 1,633 1,595 1,618 115,300
2017/08/31 1,617 1,633 1,592 1,596 98,800
2017/08/30 1,595 1,630 1,543 1,607 229,200
2017/08/29 1,631 1,650 1,617 1,620 92,200
2017/08/28 1,630 1,658 1,630 1,641 86,700
2017/08/25 1,624 1,647 1,615 1,633 77,600
2017/08/24 1,645 1,656 1,610 1,626 124,300
2017/08/23 1,582 1,649 1,582 1,643 231,600
2017/08/22 1,590 1,615 1,575 1,579 222,000
2017/08/21 1,533 1,586 1,533 1,565 160,900
2017/08/18 1,500 1,557 1,489 1,499 196,900
2017/08/17 1,484 1,541 1,480 1,540 195,800
2017/08/16 1,457 1,488 1,457 1,476 188,400
2017/08/15 1,455 1,483 1,402 1,438 298,000
2017/08/14 1,356 1,435 1,325 1,425 238,200
2017/08/10 1,388 1,405 1,356 1,386 161,600
2017/08/09 1,314 1,384 1,284 1,377 265,100
2017/08/08 1,333 1,337 1,295 1,304 30,300
2017/08/07 1,325 1,340 1,319 1,333 25,400
2017/08/04 1,316 1,324 1,309 1,314 12,900
2017/08/03 1,338 1,342 1,314 1,335 28,900
2017/08/02 1,288 1,345 1,288 1,335 53,700
2017/08/01 1,324 1,336 1,281 1,287 35,800
2017/07/31 1,321 1,344 1,304 1,324 38,400
2017/07/28 1,349 1,349 1,325 1,327 34,700
2017/07/27 1,352 1,354 1,340 1,344 58,500
2017/07/26 1,348 1,354 1,335 1,351 96,100
2017/07/25 1,325 1,348 1,318 1,342 107,400
2017/07/24 1,290 1,310 1,284 1,305 35,300
2017/07/21 1,285 1,305 1,277 1,295 64,300
2017/07/20 1,256 1,277 1,253 1,270 27,400
2017/07/19 1,274 1,279 1,262 1,262 18,100
2017/07/18 1,286 1,292 1,262 1,273 26,200
2017/07/14 1,291 1,294 1,280 1,282 32,700
2017/07/13 1,301 1,315 1,296 1,300 42,600
2017/07/12 1,314 1,326 1,292 1,318 33,500
2017/07/11 1,312 1,325 1,309 1,317 32,200
2017/07/10 1,279 1,317 1,274 1,313 52,200
2017/07/07 1,314 1,319 1,276 1,279 51,700
2017/07/06 1,289 1,315 1,261 1,310 76,200
2017/07/05 1,344 1,344 1,274 1,280 129,700
2017/07/04 1,331 1,351 1,312 1,321 256,400
2017/07/03 1,230 1,285 1,216 1,275 157,200
2017/06/30 1,217 1,218 1,195 1,215 55,000
2017/06/29 1,225 1,239 1,216 1,227 81,500
2017/06/28 1,200 1,224 1,184 1,220 112,900
2017/06/27 1,195 1,198 1,171 1,198 49,500
2017/06/26 1,134 1,190 1,134 1,184 66,600
2017/06/23 1,160 1,162 1,135 1,140 44,900
2017/06/22 1,156 1,166 1,151 1,152 30,600
2017/06/21 1,165 1,181 1,159 1,164 42,900
2017/06/20 1,163 1,175 1,161 1,162 44,300
2017/06/19 1,159 1,169 1,152 1,152 53,000
2017/06/16 1,166 1,180 1,159 1,163 59,100
2017/06/15 1,171 1,191 1,163 1,178 86,700
2017/06/14 1,246 1,246 1,060 1,176 156,200
2017/06/13 1,231 1,246 1,225 1,242 100,200
2017/06/12 1,215 1,238 1,198 1,228 77,900
2017/06/09 1,193 1,238 1,190 1,216 138,300
2017/06/08 1,196 1,220 1,188 1,204 218,500
2017/06/07 1,126 1,180 1,125 1,176 122,100
2017/06/06 1,160 1,161 1,127 1,128 59,400
2017/06/05 1,176 1,177 1,148 1,173 62,000
2017/06/02 1,158 1,181 1,153 1,175 110,000
2017/06/01 1,139 1,153 1,132 1,151 61,700
2017/05/31 1,137 1,140 1,122 1,137 55,500
2017/05/30 1,122 1,140 1,111 1,137 45,400
2017/05/29 1,144 1,144 1,121 1,121 51,100
2017/05/26 1,146 1,146 1,108 1,123 102,200
2017/05/25 1,146 1,160 1,127 1,146 94,500
2017/05/24 1,126 1,159 1,126 1,140 72,200
2017/05/23 1,136 1,136 1,106 1,115 50,400
2017/05/22 1,100 1,130 1,087 1,126 64,800
2017/05/19 1,086 1,089 1,064 1,082 40,700
2017/05/18 1,063 1,091 1,063 1,071 62,400
2017/05/17 1,138 1,139 1,113 1,113 54,500
2017/05/16 1,181 1,181 1,108 1,146 69,700
2017/05/15 1,180 1,187 1,154 1,156 55,900
2017/05/12 1,185 1,197 1,143 1,179 116,700
2017/05/11 1,171 1,220 1,144 1,172 210,100
2017/05/10 1,165 1,185 1,152 1,172 67,900
2017/05/09 1,156 1,162 1,139 1,159 39,300
2017/05/08 1,184 1,184 1,142 1,163 56,500
2017/05/02 1,113 1,165 1,108 1,148 79,200
2017/05/01 1,094 1,105 1,085 1,098 26,500
2017/04/28 1,111 1,111 1,091 1,094 29,900
2017/04/27 1,100 1,112 1,080 1,111 31,500
2017/04/26 1,108 1,113 1,087 1,095 61,800
2017/04/25 1,078 1,104 1,065 1,099 61,400
2017/04/24 1,068 1,083 1,049 1,057 32,000
2017/04/21 1,039 1,073 1,034 1,051 40,900
2017/04/20 1,040 1,046 1,031 1,032 36,700
2017/04/19 1,030 1,046 1,022 1,033 33,900
2017/04/18 1,029 1,051 1,029 1,034 32,900
2017/04/17 1,005 1,027 1,005 1,023 19,000
2017/04/14 1,011 1,034 1,006 1,006 32,800
2017/04/13 1,016 1,031 1,008 1,018 44,600
2017/04/12 1,071 1,071 1,026 1,028 76,300
2017/04/11 1,111 1,111 1,080 1,083 22,600
2017/04/10 1,116 1,116 1,092 1,101 20,100
2017/04/07 1,095 1,109 1,074 1,086 35,600
2017/04/06 1,117 1,117 1,050 1,075 54,800
2017/04/05 1,108 1,121 1,093 1,108 48,800
2017/04/04 1,160 1,169 1,074 1,101 101,800
2017/04/03 1,160 1,175 1,156 1,161 33,600
2017/03/31 1,200 1,200 1,158 1,158 44,100
2017/03/30 1,202 1,204 1,184 1,190 26,100
2017/03/29 1,221 1,233 1,193 1,197 27,200
2017/03/28 1,184 1,215 1,184 1,213 65,200
2017/03/27 1,163 1,190 1,163 1,184 43,600
2017/03/24 1,181 1,188 1,145 1,160 134,100
2017/03/23 1,198 1,205 1,189 1,202 48,900
2017/03/22 1,220 1,220 1,197 1,197 48,100
2017/03/21 1,207 1,227 1,194 1,220 37,500
2017/03/17 1,215 1,219 1,200 1,205 54,900
2017/03/16 1,203 1,233 1,203 1,233 31,700
2017/03/15 1,220 1,228 1,197 1,203 43,100
2017/03/14 1,223 1,236 1,205 1,221 48,000
2017/03/13 1,229 1,247 1,195 1,233 92,900
2017/03/10 1,197 1,238 1,186 1,237 101,100
2017/03/09 1,212 1,223 1,182 1,182 67,100
2017/03/08 1,209 1,228 1,180 1,217 58,800
2017/03/07 1,249 1,249 1,208 1,216 74,700
2017/03/06 1,231 1,255 1,223 1,243 78,800
2017/03/03 1,229 1,237 1,217 1,231 63,900
2017/03/02 1,230 1,234 1,216 1,229 66,400
2017/03/01 1,219 1,227 1,191 1,216 100,300
2017/02/28 1,180 1,220 1,180 1,220 139,300
2017/02/27 1,140 1,181 1,125 1,181 144,000
2017/02/24 1,154 1,169 1,142 1,150 143,800
2017/02/23 1,069 1,138 1,069 1,137 223,900
2017/02/22 1,025 1,068 1,025 1,059 110,800
2017/02/21 1,015 1,020 1,010 1,012 35,600
2017/02/20 1,022 1,026 1,012 1,022 30,900
2017/02/17 1,031 1,035 1,024 1,027 34,000
2017/02/16 1,036 1,044 1,027 1,031 47,000
2017/02/15 1,030 1,038 1,016 1,036 70,300
2017/02/14 1,010 1,037 1,001 1,018 70,500
2017/02/13 1,026 1,028 995 1,002 116,600
2017/02/10 960 996 951 996 77,100
2017/02/09 950 953 924 946 32,900
2017/02/08 932 948 932 947 20,100
2017/02/07 931 942 921 940 24,000
2017/02/06 942 950 930 935 52,400
2017/02/03 955 963 937 942 32,400
2017/02/02 960 976 950 954 72,700
2017/02/01 956 962 945 959 25,500
2017/01/31 946 962 946 956 34,400
2017/01/30 955 961 949 957 76,300
2017/01/27 928 955 927 953 98,500
2017/01/26 924 934 922 928 58,700
2017/01/25 915 926 912 926 37,000
2017/01/24 910 910 896 906 15,200
2017/01/23 904 912 893 910 41,600
2017/01/20 892 910 890 908 49,700
2017/01/19 894 897 880 889 79,300
2017/01/18 883 890 877 888 28,200
2017/01/17 883 894 881 883 43,600
2017/01/16 893 899 885 889 45,400
2017/01/13 895 900 893 899 34,700
2017/01/12 908 914 898 901 68,100
2017/01/11 902 908 900 907 19,300
2017/01/10 902 905 899 900 72,500
2017/01/06 926 928 909 914 68,400
2017/01/05 931 940 929 940 33,000
2017/01/04 908 928 908 926 47,600

このページの先頭へ