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
2020/12/30 339 341 335 341 11,200
2020/12/29 338 338 336 337 9,500
2020/12/28 327 339 326 334 34,300
2020/12/25 325 386 325 329 174,000
2020/12/24 330 330 325 328 8,500
2020/12/23 331 332 330 330 7,100
2020/12/22 345 345 333 333 6,100
2020/12/21 337 339 335 337 7,300
2020/12/18 351 354 335 338 14,500
2020/12/17 354 354 349 350 7,700
2020/12/16 355 356 349 354 12,100
2020/12/15 360 360 358 360 9,900
2020/12/14 361 362 359 362 14,900
2020/12/11 362 364 361 362 4,700
2020/12/10 364 365 362 362 4,100
2020/12/09 370 370 362 364 7,000
2020/12/08 371 371 363 363 5,700
2020/12/07 369 370 368 368 3,600
2020/12/04 370 371 369 369 4,000
2020/12/03 371 377 371 372 4,400
2020/12/02 374 378 370 378 5,800
2020/12/01 376 376 368 374 6,300
2020/11/30 373 373 367 368 3,900
2020/11/27 364 377 364 377 9,900
2020/11/26 366 368 364 366 19,900
2020/11/25 374 374 365 366 10,200
2020/11/24 367 367 360 360 4,500
2020/11/20 360 363 360 360 7,400
2020/11/19 361 364 356 364 7,200
2020/11/18 373 373 357 363 16,700
2020/11/17 378 378 368 372 7,600
2020/11/16 368 375 367 372 7,200
2020/11/13 371 373 365 367 14,400
2020/11/12 390 390 380 381 3,600
2020/11/11 380 390 370 390 13,900
2020/11/10 370 390 362 372 37,300
2020/11/09 365 366 359 362 8,500
2020/11/06 361 366 361 365 7,000
2020/11/05 360 361 355 356 4,400
2020/11/04 357 365 351 360 13,300
2020/11/02 360 368 353 353 25,000
2020/10/30 390 398 361 361 28,200
2020/10/29 375 387 369 387 25,800
2020/10/28 430 434 380 381 123,900
2020/10/27 410 417 395 399 121,200
2020/10/26 365 442 365 435 487,700
2020/10/23 359 435 359 362 272,100
2020/10/22 358 365 358 361 2,400
2020/10/21 354 359 354 358 2,200
2020/10/20 360 360 353 353 3,400
2020/10/19 360 364 358 361 4,000
2020/10/16 363 363 360 361 1,600
2020/10/15 367 367 360 360 2,400
2020/10/14 370 370 368 368 1,600
2020/10/13 373 373 370 370 300
2020/10/12 369 370 369 369 1,300
2020/10/09 370 372 370 371 700
2020/10/08 380 380 366 368 3,600
2020/10/07 380 380 376 378 1,700
2020/10/06 371 378 370 378 2,000
2020/10/05 379 379 371 372 3,500
2020/10/02 374 374 365 365 2,500
2020/09/30 369 377 367 367 5,600
2020/09/29 382 382 366 370 6,900
2020/09/28 368 382 365 382 9,900
2020/09/25 380 380 370 370 15,600
2020/09/24 363 369 348 369 16,200
2020/09/23 376 384 363 367 18,200
2020/09/18 374 376 374 376 2,300
2020/09/17 380 380 378 379 1,500
2020/09/16 379 379 371 377 7,100
2020/09/15 395 395 380 380 6,200
2020/09/14 391 408 391 397 20,900
2020/09/11 390 391 386 391 15,100
2020/09/10 382 391 382 390 13,500
2020/09/09 360 380 360 380 17,700
2020/09/08 352 360 352 360 11,700
2020/09/07 346 359 346 359 8,900
2020/09/04 344 352 344 349 3,800
2020/09/03 349 354 349 354 4,400
2020/09/02 353 354 352 354 900
2020/09/01 352 355 350 352 2,400
2020/08/31 346 358 346 356 9,900
2020/08/28 357 357 346 346 6,900
2020/08/27 353 356 352 356 10,600
2020/08/26 338 355 338 353 10,400
2020/08/25 332 343 332 343 16,400
2020/08/24 334 334 330 330 4,400
2020/08/21 336 338 333 333 4,400
2020/08/20 346 346 336 336 3,400
2020/08/19 338 340 332 338 29,300
2020/08/18 342 342 339 342 2,000
2020/08/17 333 345 332 345 35,600
2020/08/14 339 339 332 332 8,200
2020/08/13 335 336 332 336 13,700
2020/08/12 333 335 330 333 10,800
2020/08/11 333 338 333 334 9,400
2020/08/07 343 343 327 333 15,900
2020/08/06 339 346 335 335 9,200
2020/08/05 333 337 329 337 12,400
2020/08/04 320 334 319 327 6,000
2020/08/03 325 325 310 318 30,300
2020/07/31 335 335 311 311 27,100
2020/07/30 360 362 341 342 32,400
2020/07/29 366 369 363 363 5,500
2020/07/28 379 382 365 365 6,600
2020/07/27 389 389 379 379 3,900
2020/07/22 365 389 365 381 23,300
2020/07/21 369 371 364 366 5,600
2020/07/20 378 378 363 363 22,100
2020/07/17 389 389 378 382 11,000
2020/07/16 384 400 383 384 30,200
2020/07/15 385 393 385 385 17,300
2020/07/14 384 392 382 385 20,000
2020/07/13 387 397 381 381 19,500
2020/07/10 377 384 376 382 8,300
2020/07/09 392 396 378 381 31,100
2020/07/08 424 424 392 394 109,800
2020/07/07 366 430 362 430 140,500
2020/07/06 346 350 346 350 7,500
2020/07/03 342 351 342 346 13,300
2020/07/02 368 368 351 351 7,600
2020/07/01 373 378 365 365 7,700
2020/06/30 370 378 370 373 9,400
2020/06/29 384 384 365 368 28,100
2020/06/26 390 393 386 386 8,000
2020/06/25 394 394 390 390 7,400
2020/06/24 396 402 394 394 7,900
2020/06/23 393 394 390 394 6,000
2020/06/22 384 391 384 389 5,800
2020/06/19 385 387 382 384 3,700
2020/06/18 386 389 385 386 4,600
2020/06/17 390 392 385 387 3,700
2020/06/16 397 397 380 388 22,000
2020/06/15 386 393 380 380 13,400
2020/06/12 365 392 365 386 28,000
2020/06/11 418 418 394 394 13,500
2020/06/10 426 426 411 413 24,100
2020/06/09 415 422 414 419 26,200
2020/06/08 406 415 400 414 30,500
2020/06/05 391 398 391 398 10,400
2020/06/04 402 402 391 392 17,200
2020/06/03 415 415 395 395 38,000
2020/06/02 412 413 398 404 39,400
2020/06/01 434 434 403 411 29,100
2020/05/29 421 428 414 428 22,100
2020/05/28 426 436 404 410 53,000
2020/05/27 410 434 404 431 32,700
2020/05/26 399 413 399 408 22,400
2020/05/25 395 397 385 397 22,400
2020/05/22 378 386 376 377 6,900
2020/05/21 387 388 375 378 10,800
2020/05/20 387 387 376 384 6,500
2020/05/19 386 391 377 382 18,100
2020/05/18 367 379 367 378 9,500
2020/05/15 363 370 362 370 16,900
2020/05/14 378 378 363 363 15,700
2020/05/13 390 390 376 378 7,000
2020/05/12 388 393 375 390 19,100
2020/05/11 365 389 365 389 40,200
2020/05/08 357 372 353 357 17,300
2020/05/07 350 364 350 357 18,200
2020/05/01 364 374 347 358 58,200
2020/04/30 357 367 357 366 17,600
2020/04/28 338 352 338 352 23,900
2020/04/27 333 339 333 336 15,300
2020/04/24 337 337 328 330 17,100
2020/04/23 331 339 331 338 5,800
2020/04/22 334 341 328 332 21,600
2020/04/21 351 354 338 339 27,700
2020/04/20 347 363 342 353 31,400
2020/04/17 329 352 329 339 31,200
2020/04/16 340 340 326 334 19,100
2020/04/15 351 351 337 340 20,000
2020/04/14 342 358 337 351 22,700
2020/04/13 367 368 345 345 22,600
2020/04/10 361 364 352 362 6,400
2020/04/09 365 374 361 367 13,500
2020/04/08 351 365 346 365 14,400
2020/04/07 334 360 331 359 35,000
2020/04/06 328 339 318 335 17,600
2020/04/03 363 363 321 336 39,600
2020/04/02 351 352 342 342 55,100
2020/04/01 377 378 346 346 82,500
2020/03/31 393 393 379 387 26,600
2020/03/30 403 414 366 377 111,400
2020/03/27 459 461 431 448 82,800
2020/03/26 505 505 481 491 26,700
2020/03/25 506 518 484 518 35,100
2020/03/24 500 500 463 488 41,800
2020/03/23 428 440 418 440 54,400
2020/03/19 430 432 406 414 33,500
2020/03/18 431 439 422 422 42,000
2020/03/17 386 424 386 423 50,100
2020/03/16 405 416 389 410 73,200
2020/03/13 391 408 375 391 100,200
2020/03/12 471 473 452 455 30,100
2020/03/11 511 511 484 486 20,500
2020/03/10 442 511 434 501 113,100
2020/03/09 516 528 482 490 60,100
2020/03/06 548 565 533 546 24,100
2020/03/05 562 578 546 548 35,900
2020/03/04 518 560 518 537 26,100
2020/03/03 555 563 516 516 24,000
2020/03/02 523 559 506 546 67,800
2020/02/28 530 533 522 526 30,800
2020/02/27 570 572 545 549 48,600
2020/02/26 584 591 563 571 75,500
2020/02/25 588 599 582 584 35,200
2020/02/21 622 624 611 611 39,100
2020/02/20 639 644 622 623 25,400
2020/02/19 638 644 633 638 3,500
2020/02/18 635 640 630 638 30,300
2020/02/17 652 656 639 640 45,200
2020/02/14 670 676 667 668 7,800
2020/02/13 675 684 666 678 16,500
2020/02/12 690 692 672 672 23,200
2020/02/10 692 692 678 686 13,200
2020/02/07 690 690 677 690 17,700
2020/02/06 689 689 679 683 10,100
2020/02/05 687 698 674 674 34,200
2020/02/04 681 685 673 685 15,700
2020/02/03 679 739 663 681 120,500
2020/01/31 761 768 758 764 10,100
2020/01/30 788 788 754 767 13,200
2020/01/29 763 779 763 775 3,700
2020/01/28 765 769 759 763 16,600
2020/01/27 785 795 778 780 15,700
2020/01/24 812 812 795 804 7,100
2020/01/23 817 818 808 812 6,900
2020/01/22 823 825 814 818 14,200
2020/01/21 799 850 792 833 63,200
2020/01/20 787 799 780 789 8,400
2020/01/17 786 787 772 782 15,900
2020/01/16 796 799 784 785 17,100
2020/01/15 806 806 796 798 11,900
2020/01/14 809 815 803 806 9,100
2020/01/10 807 817 802 812 17,800
2020/01/09 803 808 798 803 21,300
2020/01/08 804 804 780 789 17,100
2020/01/07 781 802 780 795 25,200
2020/01/06 755 779 749 779 27,200

このページの先頭へ