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

一蔵(6186)の株価時系列情報

一蔵(6186)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
2018/12/28 573 573 561 564 7,600
2018/12/27 592 592 555 558 5,200
2018/12/26 558 560 520 532 20,400
2018/12/25 535 554 493 518 101,100
2018/12/21 615 615 574 577 34,400
2018/12/20 617 618 605 605 22,200
2018/12/19 620 626 615 617 13,700
2018/12/18 649 649 625 630 31,900
2018/12/17 665 666 651 652 29,000
2018/12/14 665 672 665 665 11,500
2018/12/13 671 673 669 669 7,300
2018/12/12 683 683 672 673 6,500
2018/12/11 693 698 670 678 8,400
2018/12/10 677 682 673 673 26,800
2018/12/07 698 703 676 680 21,600
2018/12/06 697 705 696 698 34,800
2018/12/05 699 704 698 698 8,000
2018/12/04 706 710 702 702 44,300
2018/12/03 714 716 701 703 43,600
2018/11/30 716 716 707 713 10,400
2018/11/29 713 716 710 714 6,300
2018/11/28 713 716 713 714 4,200
2018/11/27 715 715 707 714 4,200
2018/11/26 720 720 711 712 8,100
2018/11/22 710 713 709 712 39,700
2018/11/21 707 717 705 711 6,400
2018/11/20 716 721 706 709 17,500
2018/11/19 729 729 717 720 12,600
2018/11/16 719 730 708 723 21,200
2018/11/15 717 729 717 722 5,500
2018/11/14 721 729 719 719 9,900
2018/11/13 732 732 720 727 12,000
2018/11/12 727 742 727 733 4,200
2018/11/09 726 739 726 729 8,700
2018/11/08 726 736 726 729 85,300
2018/11/07 726 733 720 721 8,200
2018/11/06 732 742 725 725 9,000
2018/11/05 743 746 706 732 27,200
2018/11/02 757 763 743 743 10,900
2018/11/01 732 761 720 757 60,100
2018/10/31 775 784 771 777 13,300
2018/10/30 733 772 733 763 41,500
2018/10/29 769 783 746 746 17,900
2018/10/26 794 810 760 769 22,400
2018/10/25 809 823 782 793 14,500
2018/10/24 807 827 800 824 6,700
2018/10/23 812 820 800 811 6,700
2018/10/22 820 829 818 827 2,900
2018/10/19 808 828 808 823 3,600
2018/10/18 821 831 818 826 6,300
2018/10/17 808 821 808 821 7,300
2018/10/16 804 816 802 802 5,000
2018/10/15 815 815 802 802 7,800
2018/10/12 802 814 800 809 7,600
2018/10/11 804 814 800 802 14,200
2018/10/10 816 828 816 822 4,400
2018/10/09 823 824 811 813 13,200
2018/10/05 829 829 822 822 6,400
2018/10/04 833 842 830 834 4,600
2018/10/03 844 844 831 831 8,200
2018/10/02 847 848 839 845 5,600
2018/10/01 850 852 842 845 29,300
2018/09/28 848 855 848 849 4,000
2018/09/27 848 850 842 848 7,700
2018/09/26 852 854 840 854 4,000
2018/09/25 852 852 830 851 10,800
2018/09/21 843 848 839 847 8,200
2018/09/20 847 848 835 839 12,900
2018/09/19 834 852 834 847 20,300
2018/09/18 829 835 821 833 6,900
2018/09/14 828 835 810 829 10,800
2018/09/13 835 836 830 832 6,800
2018/09/12 846 846 826 827 6,400
2018/09/11 846 850 826 843 26,100
2018/09/10 832 840 830 835 4,700
2018/09/07 824 828 816 828 4,100
2018/09/06 822 831 822 828 5,200
2018/09/05 833 833 823 823 3,200
2018/09/04 828 835 828 833 6,000
2018/09/03 831 834 821 827 3,000
2018/08/31 835 835 827 831 4,500
2018/08/30 825 838 824 831 6,400
2018/08/29 829 829 822 825 4,000
2018/08/28 825 829 821 827 4,200
2018/08/27 820 830 818 825 9,100
2018/08/24 824 826 818 824 4,100
2018/08/23 822 824 810 818 5,800
2018/08/22 830 830 812 815 5,500
2018/08/21 823 823 804 817 10,200
2018/08/20 806 825 806 823 7,700
2018/08/17 841 841 802 806 7,600
2018/08/16 837 839 812 812 7,800
2018/08/15 827 838 815 835 11,900
2018/08/14 837 837 827 833 10,100
2018/08/13 840 843 831 837 11,600
2018/08/10 844 854 838 842 5,300
2018/08/09 864 864 842 844 6,900
2018/08/08 866 866 851 855 7,300
2018/08/07 852 852 839 849 8,200
2018/08/06 849 865 847 848 7,900
2018/08/03 850 853 843 843 3,400
2018/08/02 844 858 844 850 11,600
2018/08/01 829 855 825 846 35,600
2018/07/31 818 818 790 790 18,700
2018/07/30 819 819 811 815 4,800
2018/07/27 808 819 808 819 8,000
2018/07/26 805 813 805 811 4,300
2018/07/25 800 808 799 806 5,400
2018/07/24 799 807 795 803 4,100
2018/07/23 803 803 794 799 4,400
2018/07/20 810 810 799 803 4,200
2018/07/19 813 813 799 807 7,300
2018/07/18 811 818 800 806 16,000
2018/07/17 811 818 811 811 5,300
2018/07/13 806 816 803 811 8,100
2018/07/12 805 812 803 806 5,500
2018/07/11 804 812 799 805 9,200
2018/07/10 796 801 785 797 11,300
2018/07/09 772 792 771 785 10,600
2018/07/06 759 775 756 775 58,700
2018/07/05 765 772 755 755 38,200
2018/07/04 776 784 769 772 14,400
2018/07/03 791 799 777 783 17,400
2018/07/02 799 801 794 797 16,300
2018/06/29 799 806 794 799 6,100
2018/06/28 801 803 795 798 13,900
2018/06/27 805 806 792 806 6,600
2018/06/26 783 801 783 801 34,100
2018/06/25 803 810 784 788 57,600
2018/06/22 806 813 801 803 8,600
2018/06/21 815 815 800 806 37,500
2018/06/20 812 816 808 815 27,400
2018/06/19 830 836 813 815 20,600
2018/06/18 835 837 829 830 8,500
2018/06/15 820 831 820 829 17,600
2018/06/14 824 828 821 825 40,300
2018/06/13 822 827 820 822 12,100
2018/06/12 819 824 819 822 3,600
2018/06/11 825 830 820 822 10,600
2018/06/08 830 835 824 825 10,700
2018/06/07 820 826 819 825 10,200
2018/06/06 823 830 818 823 8,100
2018/06/05 830 830 824 827 5,700
2018/06/04 831 837 829 833 6,800
2018/06/01 817 831 817 831 14,100
2018/05/31 830 841 814 821 23,500
2018/05/30 821 823 800 816 70,700
2018/05/29 847 847 820 824 47,100
2018/05/28 871 871 850 851 52,300
2018/05/25 874 874 870 872 23,200
2018/05/24 876 882 874 877 12,300
2018/05/23 890 890 874 876 29,300
2018/05/22 893 893 885 886 8,900
2018/05/21 879 890 875 889 12,600
2018/05/18 879 879 868 873 33,200
2018/05/17 883 883 871 873 35,400
2018/05/16 883 890 880 883 28,500
2018/05/15 903 903 871 883 83,300
2018/05/14 899 911 894 903 58,900
2018/05/11 916 920 883 896 127,100
2018/05/10 1,037 1,037 1,026 1,027 8,300
2018/05/09 1,037 1,037 1,028 1,030 9,500
2018/05/08 1,011 1,042 1,011 1,037 16,600
2018/05/07 1,035 1,041 1,030 1,041 6,200
2018/05/02 1,037 1,040 1,030 1,039 7,700
2018/05/01 1,022 1,037 1,022 1,037 15,400
2018/04/27 1,028 1,030 1,021 1,027 41,900
2018/04/26 1,020 1,024 1,014 1,023 9,900
2018/04/25 1,001 1,019 1,001 1,016 12,800
2018/04/24 987 1,001 987 1,000 15,300
2018/04/23 1,000 1,000 986 988 13,800
2018/04/20 980 993 980 985 7,200
2018/04/19 973 980 973 976 8,100
2018/04/18 972 979 972 977 4,800
2018/04/17 980 981 971 971 5,400
2018/04/16 973 979 971 977 5,300
2018/04/13 972 981 970 974 15,200
2018/04/12 975 975 970 972 23,600
2018/04/11 978 978 972 975 5,000
2018/04/10 985 985 975 977 31,000
2018/04/09 986 986 983 985 4,600
2018/04/06 992 992 986 987 5,800
2018/04/05 988 993 988 989 5,800
2018/04/04 986 990 981 988 11,700
2018/04/03 982 992 980 985 28,700
2018/04/02 987 997 981 994 26,700
2018/03/30 1,002 1,005 985 989 13,500
2018/03/29 1,003 1,005 985 1,002 28,500
2018/03/28 981 1,000 981 1,000 11,600
2018/03/27 1,004 1,010 999 1,010 9,800
2018/03/26 981 991 981 991 31,800
2018/03/23 1,020 1,020 982 991 61,200
2018/03/22 1,028 1,030 1,017 1,023 23,600
2018/03/20 1,030 1,031 1,021 1,021 14,000
2018/03/19 1,033 1,040 1,024 1,031 13,700
2018/03/16 1,056 1,056 1,025 1,030 46,100
2018/03/15 1,063 1,063 1,050 1,056 9,800
2018/03/14 1,064 1,064 1,057 1,064 7,900
2018/03/13 1,058 1,063 1,050 1,063 11,700
2018/03/12 1,054 1,055 1,047 1,050 7,900
2018/03/09 1,052 1,055 1,047 1,050 9,000
2018/03/08 1,054 1,055 1,049 1,052 5,700
2018/03/07 1,055 1,056 1,046 1,050 10,200
2018/03/06 1,062 1,068 1,057 1,058 8,700
2018/03/05 1,078 1,078 1,053 1,059 17,800
2018/03/02 1,071 1,072 1,060 1,065 17,400
2018/03/01 1,081 1,085 1,072 1,079 10,600
2018/02/28 1,086 1,089 1,079 1,081 11,400
2018/02/27 1,082 1,082 1,074 1,080 13,700
2018/02/26 1,075 1,076 1,070 1,072 5,100
2018/02/23 1,060 1,069 1,060 1,068 7,000
2018/02/22 1,064 1,064 1,054 1,058 11,100
2018/02/21 1,075 1,080 1,059 1,067 9,100
2018/02/20 1,068 1,080 1,062 1,076 12,400
2018/02/19 1,045 1,054 1,042 1,053 10,300
2018/02/16 1,047 1,059 1,038 1,043 21,100
2018/02/15 1,050 1,053 1,038 1,047 12,400
2018/02/14 1,050 1,058 1,042 1,050 16,100
2018/02/13 1,060 1,060 1,046 1,051 8,800
2018/02/09 1,042 1,049 1,032 1,048 36,700
2018/02/08 1,061 1,075 1,056 1,071 11,300
2018/02/07 1,075 1,079 1,061 1,063 24,900
2018/02/06 1,081 1,081 1,022 1,053 87,500
2018/02/05 1,108 1,115 1,097 1,098 28,100
2018/02/02 1,116 1,124 1,108 1,117 22,100
2018/02/01 1,082 1,125 1,082 1,113 72,300
2018/01/31 1,184 1,194 1,175 1,186 19,600
2018/01/30 1,197 1,197 1,167 1,184 21,400
2018/01/29 1,210 1,210 1,198 1,199 18,700
2018/01/26 1,204 1,205 1,182 1,202 23,100
2018/01/25 1,204 1,204 1,185 1,196 16,600
2018/01/24 1,196 1,204 1,177 1,194 22,100
2018/01/23 1,165 1,196 1,157 1,191 39,100
2018/01/22 1,165 1,165 1,155 1,160 15,100
2018/01/19 1,144 1,165 1,144 1,153 16,000
2018/01/18 1,156 1,156 1,144 1,145 16,200
2018/01/17 1,153 1,154 1,140 1,141 30,400
2018/01/16 1,160 1,170 1,153 1,153 17,700
2018/01/15 1,184 1,192 1,156 1,158 32,400
2018/01/12 1,188 1,206 1,178 1,184 38,200
2018/01/11 1,185 1,215 1,172 1,203 72,100
2018/01/10 1,167 1,195 1,155 1,185 62,900
2018/01/09 1,128 1,148 1,118 1,143 65,600
2018/01/05 1,130 1,135 1,126 1,133 20,400
2018/01/04 1,128 1,128 1,124 1,128 13,100

このページの先頭へ