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
2018/12/28 481 497 478 482 116,200
2018/12/27 481 485 468 482 121,700
2018/12/26 440 453 439 450 126,600
2018/12/25 441 454 428 432 267,200
2018/12/21 470 477 451 465 377,400
2018/12/20 498 500 467 470 369,200
2018/12/19 506 514 499 504 230,800
2018/12/18 513 518 501 507 165,800
2018/12/17 528 542 521 523 163,500
2018/12/14 553 553 530 533 147,300
2018/12/13 543 559 542 557 160,200
2018/12/12 525 545 524 539 166,600
2018/12/11 549 549 524 526 178,700
2018/12/10 554 556 543 546 140,000
2018/12/07 582 583 556 565 189,600
2018/12/06 596 599 576 582 173,800
2018/12/05 600 613 593 596 213,500
2018/12/04 653 653 615 618 197,700
2018/12/03 632 661 631 650 260,500
2018/11/30 614 626 611 622 120,400
2018/11/29 629 629 609 618 198,900
2018/11/28 586 624 583 619 276,000
2018/11/27 581 591 576 586 152,500
2018/11/26 566 576 549 571 171,400
2018/11/22 555 574 548 562 158,500
2018/11/21 548 561 543 555 306,800
2018/11/20 571 571 559 565 218,200
2018/11/19 581 588 570 583 252,000
2018/11/16 601 608 579 583 217,200
2018/11/15 601 611 594 598 163,300
2018/11/14 613 618 600 603 255,700
2018/11/13 610 616 599 608 331,600
2018/11/12 635 651 610 617 623,200
2018/11/09 710 731 651 685 380,100
2018/11/08 714 718 699 707 173,000
2018/11/07 699 708 692 700 146,900
2018/11/06 690 698 685 693 87,900
2018/11/05 688 694 678 687 129,000
2018/11/02 664 685 664 684 197,000
2018/11/01 644 659 636 654 117,900
2018/10/31 620 645 620 644 234,700
2018/10/30 585 614 582 609 364,800
2018/10/29 600 615 592 593 149,000
2018/10/26 626 629 591 602 286,600
2018/10/25 634 637 615 616 253,500
2018/10/24 667 671 658 663 100,900
2018/10/23 690 690 661 664 144,500
2018/10/22 675 695 666 692 107,200
2018/10/19 673 685 665 682 140,900
2018/10/18 690 694 680 682 102,500
2018/10/17 685 695 683 688 227,700
2018/10/16 674 681 668 677 170,900
2018/10/15 687 687 671 675 273,700
2018/10/12 693 703 682 696 305,100
2018/10/11 698 706 692 699 231,400
2018/10/10 742 746 725 737 150,900
2018/10/09 753 753 732 736 194,000
2018/10/05 759 765 750 753 267,200
2018/10/04 775 786 760 766 202,700
2018/10/03 787 791 773 773 245,700
2018/10/02 799 809 785 787 311,400
2018/10/01 789 796 780 796 219,100
2018/09/28 805 808 782 788 290,900
2018/09/27 839 840 799 799 306,900
2018/09/26 818 845 812 834 352,300
2018/09/25 792 827 786 827 385,400
2018/09/21 784 790 778 785 459,900
2018/09/20 795 801 776 781 479,300
2018/09/19 795 827 791 800 494,500
2018/09/18 797 797 777 780 486,800
2018/09/14 794 814 794 809 207,700
2018/09/13 785 813 785 800 76,000
2018/09/12 813 817 774 782 197,800
2018/09/11 821 822 811 815 90,500
2018/09/10 819 836 810 821 129,200
2018/09/07 848 848 821 830 98,500
2018/09/06 860 868 848 855 79,900
2018/09/05 869 885 860 862 121,300
2018/09/04 886 888 853 869 247,700
2018/09/03 916 923 876 886 122,000
2018/08/31 920 934 914 925 127,400
2018/08/30 928 937 923 928 104,400
2018/08/29 908 919 901 913 106,900
2018/08/28 933 937 896 906 178,200
2018/08/27 860 892 860 882 106,600
2018/08/24 855 862 841 859 147,500
2018/08/23 869 869 836 852 169,800
2018/08/22 852 873 852 870 109,300
2018/08/21 857 864 842 851 84,000
2018/08/20 876 881 858 864 111,200
2018/08/17 874 882 869 879 65,600
2018/08/16 862 881 856 863 169,200
2018/08/15 896 902 872 880 112,100
2018/08/14 885 904 881 901 134,400
2018/08/13 909 916 864 870 163,500
2018/08/10 929 929 901 907 312,100
2018/08/09 1,048 1,058 941 944 444,100
2018/08/08 1,020 1,042 1,014 1,028 89,100
2018/08/07 994 1,023 994 1,014 76,800
2018/08/06 1,018 1,019 997 1,000 99,000
2018/08/03 1,046 1,056 1,024 1,030 39,000
2018/08/02 1,067 1,073 1,041 1,044 42,100
2018/08/01 1,076 1,076 1,059 1,068 46,300
2018/07/31 1,064 1,075 1,043 1,066 74,100
2018/07/30 1,061 1,080 1,055 1,068 59,400
2018/07/27 1,081 1,087 1,074 1,084 37,500
2018/07/26 1,078 1,087 1,065 1,078 79,400
2018/07/25 1,050 1,060 1,029 1,060 49,900
2018/07/24 1,022 1,041 1,010 1,038 82,500
2018/07/23 1,017 1,027 1,004 1,010 60,000
2018/07/20 1,066 1,066 1,013 1,027 105,300
2018/07/19 1,035 1,075 1,031 1,072 133,900
2018/07/18 1,003 1,025 1,003 1,022 64,700
2018/07/17 1,010 1,014 992 1,002 68,200
2018/07/13 988 1,006 982 1,004 55,100
2018/07/12 984 995 968 982 57,100
2018/07/11 1,007 1,008 981 984 68,900
2018/07/10 1,014 1,022 992 1,013 89,100
2018/07/09 991 1,018 965 1,014 78,700
2018/07/06 956 997 941 996 124,500
2018/07/05 999 1,017 962 967 151,500
2018/07/04 1,019 1,019 995 1,002 78,300
2018/07/03 1,011 1,047 1,004 1,019 97,800
2018/07/02 1,030 1,059 1,007 1,010 103,900
2018/06/29 1,002 1,027 986 1,024 183,500
2018/06/28 1,001 1,018 993 1,006 108,900
2018/06/27 1,036 1,036 1,004 1,007 126,900
2018/06/26 1,015 1,038 987 1,032 182,800
2018/06/25 1,027 1,047 1,015 1,015 196,300
2018/06/22 1,054 1,069 1,025 1,036 242,300
2018/06/21 1,106 1,118 1,065 1,080 196,300
2018/06/20 1,086 1,097 1,051 1,087 295,900
2018/06/19 1,150 1,165 1,109 1,122 203,700
2018/06/18 1,185 1,202 1,156 1,161 117,200
2018/06/15 1,213 1,215 1,183 1,204 105,700
2018/06/14 1,225 1,231 1,191 1,192 151,300
2018/06/13 1,242 1,245 1,206 1,230 115,700
2018/06/12 1,287 1,289 1,243 1,247 106,600
2018/06/11 1,292 1,298 1,255 1,285 77,200
2018/06/08 1,299 1,312 1,285 1,299 136,200
2018/06/07 1,273 1,299 1,273 1,299 115,300
2018/06/06 1,229 1,278 1,224 1,267 122,100
2018/06/05 1,274 1,280 1,224 1,237 121,100
2018/06/04 1,234 1,289 1,234 1,275 252,000
2018/06/01 1,213 1,231 1,189 1,213 153,100
2018/05/31 1,184 1,227 1,172 1,222 178,200
2018/05/30 1,169 1,196 1,158 1,167 215,900
2018/05/29 1,132 1,172 1,126 1,166 176,600
2018/05/28 1,163 1,177 1,138 1,141 136,800
2018/05/25 1,176 1,190 1,149 1,164 144,300
2018/05/24 1,261 1,261 1,168 1,182 344,300
2018/05/23 1,318 1,321 1,255 1,265 206,700
2018/05/22 1,280 1,314 1,278 1,312 189,400
2018/05/21 1,215 1,279 1,215 1,274 179,100
2018/05/18 1,237 1,245 1,213 1,214 66,600
2018/05/17 1,212 1,240 1,212 1,226 58,000
2018/05/16 1,211 1,240 1,197 1,214 89,900
2018/05/15 1,224 1,287 1,202 1,208 267,000
2018/05/14 1,235 1,236 1,187 1,215 135,700
2018/05/11 1,217 1,250 1,161 1,219 302,600
2018/05/10 1,213 1,226 1,201 1,208 56,900
2018/05/09 1,222 1,239 1,198 1,206 93,800
2018/05/08 1,206 1,253 1,194 1,228 118,500
2018/05/07 1,186 1,207 1,176 1,198 67,800
2018/05/02 1,162 1,179 1,159 1,175 41,300
2018/05/01 1,180 1,180 1,160 1,162 53,600
2018/04/27 1,219 1,219 1,183 1,187 49,700
2018/04/26 1,200 1,211 1,180 1,207 69,500
2018/04/25 1,203 1,203 1,186 1,194 48,600
2018/04/24 1,202 1,209 1,196 1,201 72,600
2018/04/23 1,189 1,199 1,173 1,192 55,600
2018/04/20 1,204 1,204 1,173 1,185 77,900
2018/04/19 1,177 1,213 1,176 1,196 130,400
2018/04/18 1,130 1,173 1,128 1,166 87,200
2018/04/17 1,167 1,175 1,124 1,128 129,400
2018/04/16 1,167 1,180 1,147 1,167 115,200
2018/04/13 1,123 1,183 1,123 1,156 130,700
2018/04/12 1,148 1,177 1,109 1,110 153,000
2018/04/11 1,157 1,185 1,144 1,156 134,400
2018/04/10 1,089 1,154 1,076 1,149 172,400
2018/04/09 1,070 1,095 1,070 1,084 131,500
2018/04/06 1,120 1,129 1,075 1,078 137,400
2018/04/05 1,117 1,119 1,086 1,107 190,900
2018/04/04 1,143 1,149 1,100 1,110 132,400
2018/04/03 1,129 1,131 1,102 1,121 124,600
2018/04/02 1,134 1,169 1,130 1,150 110,400
2018/03/30 1,135 1,151 1,127 1,134 82,200
2018/03/29 1,151 1,153 1,095 1,115 137,500
2018/03/28 1,130 1,161 1,127 1,142 105,400
2018/03/27 1,145 1,163 1,137 1,146 110,500
2018/03/26 1,072 1,113 1,068 1,113 172,300
2018/03/23 1,172 1,172 1,124 1,132 197,500
2018/03/22 1,206 1,232 1,188 1,212 82,200
2018/03/20 1,171 1,203 1,170 1,202 102,600
2018/03/19 1,245 1,261 1,185 1,210 274,800
2018/03/16 1,242 1,267 1,242 1,260 93,300
2018/03/15 1,266 1,266 1,217 1,248 189,700
2018/03/14 1,279 1,294 1,265 1,275 136,000
2018/03/13 1,278 1,304 1,262 1,304 97,500
2018/03/12 1,310 1,345 1,274 1,296 200,900
2018/03/09 1,258 1,297 1,247 1,283 172,400
2018/03/08 1,267 1,276 1,240 1,246 101,500
2018/03/07 1,280 1,290 1,244 1,264 128,500
2018/03/06 1,303 1,333 1,281 1,291 114,400
2018/03/05 1,348 1,357 1,253 1,263 270,900
2018/03/02 1,346 1,368 1,320 1,359 261,600
2018/03/01 1,394 1,421 1,336 1,406 502,400
2018/02/28 1,307 1,400 1,295 1,385 345,900
2018/02/27 1,316 1,317 1,288 1,300 90,400
2018/02/26 1,321 1,337 1,292 1,304 120,300
2018/02/23 1,284 1,321 1,280 1,317 149,200
2018/02/22 1,251 1,285 1,247 1,279 138,200
2018/02/21 1,269 1,295 1,247 1,267 154,400
2018/02/20 1,295 1,295 1,249 1,267 219,200
2018/02/19 1,222 1,295 1,222 1,293 236,300
2018/02/16 1,215 1,217 1,191 1,197 156,500
2018/02/15 1,182 1,218 1,174 1,191 112,100
2018/02/14 1,279 1,279 1,145 1,166 286,000
2018/02/13 1,265 1,317 1,242 1,277 379,000
2018/02/09 1,224 1,265 1,161 1,204 448,800
2018/02/08 1,272 1,300 1,258 1,291 157,200
2018/02/07 1,379 1,387 1,260 1,262 161,500
2018/02/06 1,254 1,299 1,186 1,255 271,200
2018/02/05 1,413 1,421 1,364 1,383 198,800
2018/02/02 1,488 1,488 1,434 1,440 130,600
2018/02/01 1,430 1,485 1,430 1,481 137,400
2018/01/31 1,436 1,469 1,418 1,423 155,500
2018/01/30 1,495 1,495 1,437 1,446 176,700
2018/01/29 1,466 1,513 1,451 1,499 265,000
2018/01/26 1,442 1,465 1,442 1,446 84,200
2018/01/25 1,457 1,466 1,435 1,442 114,300
2018/01/24 1,490 1,490 1,436 1,468 193,900
2018/01/23 1,500 1,503 1,472 1,499 141,300
2018/01/22 1,505 1,520 1,487 1,504 146,600
2018/01/19 1,456 1,518 1,456 1,512 248,300
2018/01/18 1,502 1,533 1,456 1,460 300,700
2018/01/17 1,446 1,507 1,440 1,486 187,900
2018/01/16 1,480 1,482 1,418 1,457 253,300
2018/01/15 1,500 1,509 1,459 1,475 217,700
2018/01/12 1,460 1,510 1,447 1,495 308,600
2018/01/11 1,470 1,470 1,431 1,440 251,600
2018/01/10 1,407 1,487 1,407 1,477 464,600
2018/01/09 1,392 1,405 1,373 1,396 142,100
2018/01/05 1,351 1,401 1,344 1,390 211,900
2018/01/04 1,403 1,403 1,321 1,335 222,400

このページの先頭へ