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
2020/12/30 426 427 420 421 24,200
2020/12/29 414 427 410 427 34,000
2020/12/28 429 429 405 414 88,700
2020/12/25 433 433 424 429 42,100
2020/12/24 432 438 426 433 39,200
2020/12/23 430 443 422 430 111,800
2020/12/22 440 455 420 422 95,200
2020/12/21 445 445 436 442 40,800
2020/12/18 452 452 436 444 78,900
2020/12/17 459 463 444 460 40,700
2020/12/16 465 467 454 458 33,000
2020/12/15 465 469 454 467 56,800
2020/12/14 466 481 460 465 67,700
2020/12/11 476 480 459 462 51,500
2020/12/10 475 499 471 476 130,100
2020/12/09 439 484 439 480 243,900
2020/12/08 435 445 434 439 32,400
2020/12/07 453 453 437 437 36,100
2020/12/04 453 453 436 445 32,700
2020/12/03 454 458 448 456 48,300
2020/12/02 438 458 437 449 57,600
2020/12/01 437 446 430 435 31,800
2020/11/30 458 458 438 440 35,500
2020/11/27 453 459 441 458 49,000
2020/11/26 442 455 441 454 36,100
2020/11/25 455 457 436 442 62,100
2020/11/24 432 448 431 446 85,800
2020/11/20 412 421 412 421 20,300
2020/11/19 416 429 415 415 36,000
2020/11/18 424 426 417 418 29,000
2020/11/17 435 435 421 429 65,800
2020/11/16 423 429 412 425 75,200
2020/11/13 437 437 414 423 67,700
2020/11/12 438 452 433 437 129,700
2020/11/11 510 520 428 454 360,000
2020/11/10 496 505 491 503 99,300
2020/11/09 492 500 480 488 61,200
2020/11/06 493 495 478 484 78,500
2020/11/05 459 492 456 491 104,000
2020/11/04 460 462 452 453 50,200
2020/11/02 438 458 438 455 57,000
2020/10/30 460 460 436 437 65,900
2020/10/29 429 458 428 453 71,500
2020/10/28 437 438 422 429 26,300
2020/10/27 418 439 418 436 54,800
2020/10/26 449 449 426 426 116,300
2020/10/23 420 460 409 460 59,200
2020/10/22 408 419 405 418 28,300
2020/10/21 398 407 398 407 16,700
2020/10/20 403 403 399 399 9,500
2020/10/19 400 404 400 404 12,400
2020/10/16 401 401 399 399 9,100
2020/10/15 401 401 400 400 12,100
2020/10/14 403 404 400 402 13,300
2020/10/13 404 404 401 402 10,400
2020/10/12 404 404 398 403 25,800
2020/10/09 408 408 400 401 23,200
2020/10/08 403 407 403 405 16,000
2020/10/07 401 405 400 404 43,400
2020/10/06 416 416 406 409 11,600
2020/10/05 411 414 404 409 16,600
2020/10/02 419 425 400 404 28,600
2020/09/30 427 429 413 416 38,900
2020/09/29 424 428 417 424 39,400
2020/09/28 414 424 406 424 42,800
2020/09/25 409 409 401 407 32,900
2020/09/24 410 412 401 402 29,700
2020/09/23 418 418 410 412 28,700
2020/09/18 412 418 410 417 16,700
2020/09/17 414 420 411 414 12,700
2020/09/16 414 415 406 414 22,900
2020/09/15 420 422 412 414 18,900
2020/09/14 418 420 413 420 12,500
2020/09/11 416 421 413 417 29,700
2020/09/10 416 417 401 413 45,900
2020/09/09 416 421 407 412 48,000
2020/09/08 414 423 409 423 49,900
2020/09/07 408 412 407 410 22,500
2020/09/04 400 409 394 404 24,400
2020/09/03 398 407 396 403 17,500
2020/09/02 398 402 392 397 21,700
2020/09/01 400 401 393 394 31,600
2020/08/31 400 404 400 400 23,600
2020/08/28 410 410 395 400 30,800
2020/08/27 406 410 394 410 24,400
2020/08/26 407 407 399 404 20,000
2020/08/25 412 412 401 405 24,300
2020/08/24 402 407 400 404 18,800
2020/08/21 401 405 398 402 24,900
2020/08/20 402 405 398 399 28,300
2020/08/19 410 415 403 405 11,100
2020/08/18 406 412 406 410 12,900
2020/08/17 431 431 392 402 35,600
2020/08/14 425 432 423 431 38,100
2020/08/13 417 423 413 423 35,500
2020/08/12 408 417 405 414 26,000
2020/08/11 393 412 388 412 37,300
2020/08/07 408 419 386 401 89,900
2020/08/06 399 409 395 402 24,100
2020/08/05 393 405 390 403 32,500
2020/08/04 398 410 387 409 33,700
2020/08/03 390 392 383 392 16,600
2020/07/31 386 405 386 389 25,300
2020/07/30 405 411 383 386 58,900
2020/07/29 410 417 403 409 19,200
2020/07/28 432 432 417 417 17,700
2020/07/27 419 429 408 429 20,100
2020/07/22 435 435 421 421 24,900
2020/07/21 422 433 421 433 22,200
2020/07/20 413 423 404 423 18,500
2020/07/17 421 424 413 415 24,400
2020/07/16 435 435 423 425 22,000
2020/07/15 424 435 417 435 39,300
2020/07/14 419 427 414 421 34,500
2020/07/13 413 422 406 417 29,400
2020/07/10 400 410 400 404 39,100
2020/07/09 399 415 399 404 59,400
2020/07/08 411 424 406 406 29,400
2020/07/07 420 420 408 416 21,200
2020/07/06 400 416 400 415 22,400
2020/07/03 395 403 394 403 23,300
2020/07/02 397 403 393 395 34,400
2020/07/01 417 417 393 399 45,200
2020/06/30 439 439 414 417 29,000
2020/06/29 429 435 407 430 52,200
2020/06/26 440 440 424 428 27,700
2020/06/25 440 441 430 440 62,800
2020/06/24 430 437 428 433 38,100
2020/06/23 425 433 422 425 35,300
2020/06/22 414 424 411 423 39,300
2020/06/19 409 412 401 406 35,200
2020/06/18 410 415 399 412 37,500
2020/06/17 411 414 404 409 28,600
2020/06/16 398 419 398 415 61,900
2020/06/15 402 406 390 390 54,700
2020/06/12 412 415 396 406 81,300
2020/06/11 447 447 422 427 52,600
2020/06/10 443 449 435 442 29,900
2020/06/09 458 458 439 444 39,900
2020/06/08 447 455 438 454 55,000
2020/06/05 449 449 437 439 36,800
2020/06/04 455 455 436 446 36,700
2020/06/03 451 454 440 447 45,000
2020/06/02 438 452 438 447 45,300
2020/06/01 445 458 434 437 74,600
2020/05/29 455 466 446 448 110,400
2020/05/28 449 476 442 471 268,700
2020/05/27 427 449 427 447 79,800
2020/05/26 424 434 417 429 95,900
2020/05/25 430 435 412 419 182,300
2020/05/22 374 411 357 406 382,800
2020/05/21 387 387 371 372 30,000
2020/05/20 372 383 370 383 51,100
2020/05/19 368 374 364 372 95,400
2020/05/18 350 358 341 355 44,200
2020/05/15 347 355 338 352 24,400
2020/05/14 357 357 342 342 64,800
2020/05/13 355 366 352 363 44,500
2020/05/12 365 373 361 362 31,600
2020/05/11 353 367 352 365 71,400
2020/05/08 328 350 328 350 94,900
2020/05/07 327 337 320 320 43,100
2020/05/01 341 342 325 330 66,100
2020/04/30 357 358 343 347 90,200
2020/04/28 356 356 334 349 57,400
2020/04/27 327 346 327 345 83,200
2020/04/24 333 333 321 327 43,300
2020/04/23 318 330 316 330 55,800
2020/04/22 314 319 311 315 90,700
2020/04/21 325 326 317 318 60,400
2020/04/20 322 333 322 330 82,100
2020/04/17 318 324 314 320 51,300
2020/04/16 310 319 304 318 77,000
2020/04/15 315 316 308 312 69,200
2020/04/14 314 321 311 316 98,300
2020/04/13 328 328 306 308 184,300
2020/04/10 331 331 316 326 102,900
2020/04/09 325 340 321 335 189,000
2020/04/08 309 320 294 316 386,100
2020/04/07 311 316 301 304 257,100
2020/04/06 305 314 301 311 270,300
2020/04/03 331 334 310 318 132,300
2020/04/02 357 358 333 334 149,200
2020/04/01 385 387 361 361 246,000
2020/03/31 432 434 407 409 74,500
2020/03/30 434 444 424 437 95,300
2020/03/27 424 440 418 440 108,800
2020/03/26 411 424 402 424 66,200
2020/03/25 420 430 408 424 132,700
2020/03/24 418 427 388 397 87,800
2020/03/23 408 416 386 413 120,900
2020/03/19 401 416 391 408 159,200
2020/03/18 398 423 394 401 236,200
2020/03/17 350 387 335 386 289,800
2020/03/16 386 414 353 353 317,300
2020/03/13 350 390 350 385 636,400
2020/03/12 357 384 347 381 514,600
2020/03/11 355 380 346 349 229,500
2020/03/10 310 365 301 365 227,300
2020/03/09 342 344 316 316 119,900
2020/03/06 356 356 342 351 134,400
2020/03/05 370 378 360 366 105,500
2020/03/04 355 373 353 363 97,500
2020/03/03 377 384 362 365 141,500
2020/03/02 350 376 346 369 102,900
2020/02/28 362 364 346 350 133,300
2020/02/27 389 390 373 373 98,300
2020/02/26 397 397 383 390 75,300
2020/02/25 393 402 390 399 103,700
2020/02/21 405 410 403 407 77,700
2020/02/20 420 425 408 409 49,300
2020/02/19 423 425 407 414 106,100
2020/02/18 431 431 413 427 129,000
2020/02/17 441 441 430 431 93,500
2020/02/14 445 459 443 457 54,800
2020/02/13 451 455 442 443 133,600
2020/02/12 461 461 451 453 61,600
2020/02/10 470 470 460 461 57,600
2020/02/07 482 482 470 473 41,500
2020/02/06 491 491 481 486 61,800
2020/02/05 490 493 481 483 59,300
2020/02/04 475 487 474 484 58,000
2020/02/03 468 479 467 475 42,600
2020/01/31 473 487 473 482 40,100
2020/01/30 490 496 471 473 55,400
2020/01/29 483 492 483 486 41,500
2020/01/28 474 480 465 477 58,700
2020/01/27 491 492 481 484 44,100
2020/01/24 514 514 498 499 41,100
2020/01/23 519 520 504 504 35,100
2020/01/22 524 524 517 522 36,700
2020/01/21 523 528 517 518 27,500
2020/01/20 516 526 516 524 29,100
2020/01/17 517 517 511 515 28,800
2020/01/16 516 516 505 507 56,100
2020/01/15 515 517 504 516 63,200
2020/01/14 508 519 503 519 50,400
2020/01/10 507 512 505 510 22,100
2020/01/09 521 521 506 508 50,600
2020/01/08 492 500 478 495 106,000
2020/01/07 488 499 488 497 30,700
2020/01/06 490 491 483 487 72,100

このページの先頭へ