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
2022/12/30 389 392 386 386 72,200
2022/12/29 382 388 374 388 164,800
2022/12/28 383 385 377 377 128,100
2022/12/27 390 390 381 381 320,200
2022/12/26 400 404 399 401 50,800
2022/12/23 398 399 394 399 134,200
2022/12/22 405 405 398 398 82,500
2022/12/21 403 406 399 399 105,500
2022/12/20 414 414 401 404 91,700
2022/12/19 411 418 411 415 84,700
2022/12/16 409 414 408 412 49,600
2022/12/15 414 415 412 414 34,800
2022/12/14 410 416 409 415 47,200
2022/12/13 410 411 406 410 60,000
2022/12/12 405 410 405 410 39,200
2022/12/09 402 409 402 407 64,500
2022/12/08 400 405 400 404 78,800
2022/12/07 404 410 404 406 38,100
2022/12/06 400 409 397 408 106,800
2022/12/05 407 407 397 398 181,300
2022/12/02 412 413 402 407 219,700
2022/12/01 420 420 413 415 158,300
2022/11/30 422 422 419 421 105,400
2022/11/29 421 424 417 421 96,000
2022/11/28 424 428 418 424 158,900
2022/11/25 433 433 426 426 85,300
2022/11/24 427 433 424 433 121,800
2022/11/22 426 426 419 421 242,900
2022/11/21 430 431 423 424 113,300
2022/11/18 439 439 422 428 214,100
2022/11/17 431 438 429 437 172,700
2022/11/16 415 425 415 423 108,200
2022/11/15 412 415 410 414 31,100
2022/11/14 411 415 410 411 105,700
2022/11/11 408 413 408 410 67,700
2022/11/10 406 414 406 410 93,700
2022/11/09 406 411 406 409 49,800
2022/11/08 403 407 403 405 51,900
2022/11/07 399 402 398 402 37,400
2022/11/04 401 403 396 396 69,800
2022/11/02 402 405 400 403 57,000
2022/11/01 401 406 398 402 72,000
2022/10/31 405 408 399 402 87,300
2022/10/28 405 409 396 403 219,700
2022/10/27 411 411 408 408 34,000
2022/10/26 410 414 410 411 33,000
2022/10/25 409 414 406 412 45,400
2022/10/24 410 411 405 405 43,900
2022/10/21 410 413 408 408 46,000
2022/10/20 412 414 409 412 61,600
2022/10/19 414 414 411 413 37,100
2022/10/18 415 418 413 413 58,600
2022/10/17 416 416 412 413 43,300
2022/10/14 418 422 415 420 39,000
2022/10/13 413 416 411 412 62,700
2022/10/12 418 418 412 416 56,300
2022/10/11 422 425 415 416 63,400
2022/10/07 426 433 425 430 31,000
2022/10/06 429 433 429 432 41,800
2022/10/05 430 430 424 426 50,800
2022/10/04 421 429 421 427 53,700
2022/10/03 413 419 407 418 73,000
2022/09/30 420 423 415 415 67,000
2022/09/29 421 426 417 426 68,600
2022/09/28 419 425 409 425 78,800
2022/09/27 420 424 418 419 36,100
2022/09/26 428 428 415 418 144,000
2022/09/22 428 429 426 428 66,000
2022/09/21 431 431 427 429 45,300
2022/09/20 433 434 429 431 32,600
2022/09/16 432 434 430 430 67,900
2022/09/15 433 436 432 435 65,500
2022/09/14 430 435 426 432 111,600
2022/09/13 435 435 432 434 104,200
2022/09/12 440 442 437 440 52,600
2022/09/09 434 437 432 435 105,300
2022/09/08 433 439 430 439 58,600
2022/09/07 434 434 426 430 120,900
2022/09/06 437 438 433 435 100,300
2022/09/05 438 441 434 439 44,000
2022/09/02 440 440 436 438 66,000
2022/09/01 441 444 438 440 85,400
2022/08/31 443 445 442 444 49,600
2022/08/30 440 445 440 445 43,900
2022/08/29 437 440 434 438 61,000
2022/08/26 448 453 445 446 32,400
2022/08/25 444 452 443 450 95,700
2022/08/24 444 446 438 441 63,600
2022/08/23 443 443 440 442 69,500
2022/08/22 444 445 439 445 86,500
2022/08/19 448 449 444 449 62,100
2022/08/18 442 448 439 448 77,600
2022/08/17 441 447 438 447 62,000
2022/08/16 440 440 435 438 38,700
2022/08/15 438 442 436 441 70,600
2022/08/12 436 442 432 437 145,500
2022/08/10 440 441 424 428 242,400
2022/08/09 456 460 453 455 111,800
2022/08/08 453 457 449 455 82,900
2022/08/05 449 454 449 454 40,800
2022/08/04 451 453 449 452 50,000
2022/08/03 466 466 451 456 92,200
2022/08/02 468 468 462 465 29,500
2022/08/01 465 472 465 472 44,200
2022/07/29 475 475 462 463 58,200
2022/07/28 463 473 458 473 148,500
2022/07/27 469 469 459 463 67,400
2022/07/26 463 472 463 469 41,600
2022/07/25 463 466 459 465 60,500
2022/07/22 461 462 459 460 25,800
2022/07/21 462 462 455 462 74,100
2022/07/20 450 462 450 462 93,700
2022/07/19 442 446 442 446 32,900
2022/07/15 440 442 435 442 58,000
2022/07/14 438 443 435 442 41,300
2022/07/13 437 443 436 442 33,400
2022/07/12 447 447 436 437 92,700
2022/07/11 449 452 443 451 82,600
2022/07/08 445 451 444 444 69,100
2022/07/07 439 443 434 441 60,900
2022/07/06 444 444 437 440 80,000
2022/07/05 453 456 448 449 67,400
2022/07/04 458 458 450 456 39,000
2022/07/01 460 463 450 452 53,700
2022/06/30 475 475 460 460 62,600
2022/06/29 469 476 464 476 77,800
2022/06/28 463 470 461 470 46,500
2022/06/27 463 467 461 463 28,500
2022/06/24 458 460 451 459 43,300
2022/06/23 452 458 446 450 34,500
2022/06/22 460 461 452 452 38,000
2022/06/21 446 459 444 459 37,700
2022/06/20 455 455 434 438 96,200
2022/06/17 455 456 450 455 61,600
2022/06/16 463 472 462 465 56,800
2022/06/15 462 467 460 461 35,300
2022/06/14 458 464 457 462 57,700
2022/06/13 467 472 460 467 66,100
2022/06/10 482 483 476 479 51,800
2022/06/09 491 494 485 489 56,400
2022/06/08 494 498 492 496 46,800
2022/06/07 488 496 486 489 42,400
2022/06/06 483 487 478 482 42,900
2022/06/03 503 503 483 491 130,000
2022/06/02 476 502 472 499 122,700
2022/06/01 469 477 469 476 35,200
2022/05/31 468 471 463 469 32,400
2022/05/30 453 469 453 469 86,700
2022/05/27 457 458 451 453 48,700
2022/05/26 452 457 451 451 29,800
2022/05/25 462 463 451 451 38,500
2022/05/24 477 477 460 460 61,000
2022/05/23 459 477 459 477 55,400
2022/05/20 459 460 454 459 33,300
2022/05/19 448 461 448 460 25,600
2022/05/18 460 466 454 460 58,700
2022/05/17 447 450 444 446 59,900
2022/05/16 458 458 438 447 115,900
2022/05/13 443 464 443 462 85,200
2022/05/12 458 458 445 448 45,900
2022/05/11 457 465 454 464 41,800
2022/05/10 470 470 456 463 39,400
2022/05/09 472 477 470 473 36,500
2022/05/06 469 480 466 477 25,700
2022/05/02 462 471 462 471 24,300
2022/04/28 461 463 455 463 49,400
2022/04/27 449 461 442 461 79,100
2022/04/26 457 458 454 456 24,300
2022/04/25 462 462 455 455 56,300
2022/04/22 479 479 470 473 20,800
2022/04/21 485 485 480 483 19,400
2022/04/20 487 487 477 485 33,600
2022/04/19 475 482 474 482 13,800
2022/04/18 474 479 468 474 26,800
2022/04/15 482 483 477 481 49,000
2022/04/14 488 491 484 484 27,700
2022/04/13 488 488 478 488 41,000
2022/04/12 484 486 479 485 33,000
2022/04/11 484 490 481 485 37,000
2022/04/08 490 492 480 484 39,700
2022/04/07 489 490 481 485 64,800
2022/04/06 491 499 488 496 57,700
2022/04/05 505 505 498 498 30,700
2022/04/04 503 503 496 500 25,000
2022/04/01 497 501 483 499 51,900
2022/03/31 502 507 498 499 69,100
2022/03/30 514 514 501 512 61,700
2022/03/29 518 518 506 510 51,200
2022/03/28 510 514 503 514 43,700
2022/03/25 515 515 503 510 44,700
2022/03/24 503 510 495 510 42,000
2022/03/23 497 507 491 506 60,700
2022/03/22 500 500 485 489 72,600
2022/03/18 487 489 478 488 59,400
2022/03/17 478 489 475 489 43,400
2022/03/16 467 472 464 471 28,800
2022/03/15 464 469 461 467 40,200
2022/03/14 460 468 457 462 39,900
2022/03/11 460 465 448 453 40,000
2022/03/10 447 469 447 468 61,900
2022/03/09 435 450 434 441 66,200
2022/03/08 447 451 432 435 62,000
2022/03/07 467 467 447 453 70,800
2022/03/04 485 485 476 480 45,800
2022/03/03 484 490 484 488 24,400
2022/03/02 480 484 478 480 51,600
2022/03/01 496 497 488 491 53,400
2022/02/28 481 490 479 489 60,500
2022/02/25 481 489 481 489 45,900
2022/02/24 478 482 468 478 65,100
2022/02/22 486 489 480 480 49,500
2022/02/21 501 501 493 494 16,700
2022/02/18 488 504 488 504 23,700
2022/02/17 503 503 494 494 44,800
2022/02/16 500 507 496 505 96,600
2022/02/15 497 497 489 492 48,900
2022/02/14 495 499 484 492 71,700
2022/02/10 518 518 500 507 111,200
2022/02/09 497 505 492 502 56,900
2022/02/08 492 496 487 490 29,700
2022/02/07 484 495 484 491 32,300
2022/02/04 495 498 481 486 66,800
2022/02/03 490 501 487 498 56,200
2022/02/02 484 497 482 493 50,200
2022/02/01 492 495 475 480 29,100
2022/01/31 480 492 461 491 84,400
2022/01/28 475 480 464 480 57,200
2022/01/27 488 493 459 459 123,400
2022/01/26 488 495 483 487 37,800
2022/01/25 499 500 480 488 93,900
2022/01/24 481 500 481 500 68,000
2022/01/21 488 494 478 491 62,400
2022/01/20 483 497 481 491 55,800
2022/01/19 505 505 488 489 88,500
2022/01/18 515 520 506 511 56,300
2022/01/17 525 525 511 513 43,500
2022/01/14 523 523 512 518 53,700
2022/01/13 533 537 525 526 44,900
2022/01/12 531 533 523 533 40,900
2022/01/11 524 526 515 526 55,400
2022/01/07 543 546 520 524 58,900
2022/01/06 548 549 539 539 51,300
2022/01/05 544 554 542 552 81,800
2022/01/04 554 554 540 543 34,200

このページの先頭へ