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
2021/12/30 396 399 391 398 5,500
2021/12/29 384 393 383 393 7,200
2021/12/28 396 396 385 387 20,300
2021/12/27 395 400 393 393 21,100
2021/12/24 402 402 391 396 23,800
2021/12/23 393 399 392 396 4,600
2021/12/22 391 392 389 389 3,600
2021/12/21 384 407 379 390 50,400
2021/12/20 396 396 380 380 28,200
2021/12/17 404 404 394 399 11,400
2021/12/16 419 422 401 404 14,800
2021/12/15 392 397 392 395 3,100
2021/12/14 401 401 391 393 12,400
2021/12/13 404 404 395 401 9,000
2021/12/10 423 423 404 405 20,900
2021/12/09 426 467 416 423 87,700
2021/12/08 418 429 405 420 22,000
2021/12/07 400 414 398 410 19,900
2021/12/06 408 411 395 399 14,600
2021/12/03 398 400 390 400 9,100
2021/12/02 392 398 391 391 4,100
2021/12/01 391 402 382 400 27,000
2021/11/30 401 413 383 391 44,800
2021/11/29 422 424 401 401 42,300
2021/11/26 437 445 420 435 29,000
2021/11/25 458 458 437 437 11,200
2021/11/24 458 458 449 450 11,900
2021/11/22 460 466 450 450 5,000
2021/11/19 470 472 449 451 10,800
2021/11/18 455 469 450 465 18,600
2021/11/17 465 472 460 460 20,400
2021/11/16 454 473 454 470 43,100
2021/11/15 435 454 435 454 23,900
2021/11/12 439 439 429 430 12,500
2021/11/11 432 450 432 439 28,800
2021/11/10 441 442 420 430 36,300
2021/11/09 457 457 440 442 17,000
2021/11/08 464 468 453 457 15,200
2021/11/05 461 468 458 465 11,100
2021/11/04 472 478 462 466 14,600
2021/11/02 492 492 476 477 30,500
2021/11/01 469 480 461 476 21,500
2021/10/29 458 479 458 473 25,100
2021/10/28 456 463 455 460 10,100
2021/10/27 464 465 452 460 22,300
2021/10/26 457 470 457 464 16,700
2021/10/25 472 472 457 457 14,700
2021/10/22 485 489 457 472 40,700
2021/10/21 479 492 471 486 43,200
2021/10/20 490 508 471 480 68,100
2021/10/19 485 490 481 483 24,000
2021/10/18 493 493 473 478 43,300
2021/10/15 512 517 487 493 57,200
2021/10/14 506 509 495 502 45,900
2021/10/13 530 538 510 515 69,600
2021/10/12 520 580 520 540 485,500
2021/10/11 524 549 502 513 155,200
2021/10/08 609 610 523 539 578,200
2021/10/07 507 579 505 579 966,800
2021/10/06 538 547 496 499 160,800
2021/10/05 580 600 541 567 450,700
2021/10/04 510 588 506 581 696,900
2021/10/01 469 500 443 500 369,500
2021/09/30 416 487 410 485 535,500
2021/09/29 426 426 402 408 21,300
2021/09/28 422 426 421 426 7,200
2021/09/27 410 430 410 419 19,700
2021/09/24 419 419 406 408 6,800
2021/09/22 413 413 402 403 7,000
2021/09/21 407 414 404 410 7,200
2021/09/17 400 409 400 408 12,200
2021/09/16 406 406 400 403 4,100
2021/09/15 400 404 400 404 3,700
2021/09/14 399 404 399 404 3,700
2021/09/13 398 400 396 399 11,800
2021/09/10 395 402 394 401 14,300
2021/09/09 400 400 392 396 11,200
2021/09/08 397 400 397 400 9,600
2021/09/07 397 401 396 399 5,200
2021/09/06 398 401 397 397 6,600
2021/09/03 399 399 384 398 4,900
2021/09/02 401 401 398 399 4,600
2021/09/01 401 405 400 405 5,800
2021/08/31 404 404 398 401 7,300
2021/08/30 425 427 403 404 14,300
2021/08/27 401 404 401 401 2,600
2021/08/26 394 404 393 404 7,800
2021/08/25 403 403 387 394 10,100
2021/08/24 392 395 386 388 15,600
2021/08/23 383 394 380 391 9,800
2021/08/20 383 391 381 383 50,800
2021/08/19 382 394 382 383 9,200
2021/08/18 382 389 380 386 9,200
2021/08/17 389 389 384 387 32,900
2021/08/16 394 396 389 389 7,700
2021/08/13 386 401 386 399 19,900
2021/08/12 400 402 394 394 6,500
2021/08/11 392 399 389 397 10,500
2021/08/10 386 391 386 389 6,100
2021/08/06 391 391 385 386 2,000
2021/08/05 393 393 388 388 7,700
2021/08/04 395 399 393 394 5,400
2021/08/03 394 402 394 395 7,800
2021/08/02 392 405 392 394 10,200
2021/07/30 394 397 393 396 1,500
2021/07/29 395 398 393 398 4,700
2021/07/28 397 397 395 396 1,300
2021/07/27 397 403 397 398 3,500
2021/07/26 402 403 396 396 7,700
2021/07/21 419 419 396 400 10,400
2021/07/20 400 405 395 396 9,600
2021/07/19 415 415 405 405 7,800
2021/07/16 414 419 413 413 3,400
2021/07/15 415 418 415 416 1,000
2021/07/14 418 420 416 417 1,900
2021/07/13 417 420 415 418 6,600
2021/07/12 421 429 412 413 11,900
2021/07/09 429 429 418 418 6,200
2021/07/08 429 429 421 421 6,300
2021/07/07 429 432 429 429 2,500
2021/07/06 430 430 427 429 2,400
2021/07/05 439 439 426 428 3,000
2021/07/02 433 433 430 430 2,200
2021/07/01 438 438 420 433 14,100
2021/06/30 428 438 428 438 5,500
2021/06/29 436 436 426 428 1,500
2021/06/28 430 430 425 429 3,800
2021/06/25 448 448 430 430 5,500
2021/06/24 438 438 423 424 12,300
2021/06/23 445 445 440 440 2,200
2021/06/22 445 450 443 447 9,100
2021/06/21 441 443 425 429 18,900
2021/06/18 459 459 447 448 9,600
2021/06/17 449 459 449 459 10,700
2021/06/16 455 455 446 449 4,900
2021/06/15 440 452 440 448 7,400
2021/06/14 437 449 437 440 4,300
2021/06/11 457 457 431 437 11,400
2021/06/10 457 461 436 443 21,300
2021/06/09 449 467 448 457 21,000
2021/06/08 442 459 442 455 30,100
2021/06/07 450 455 440 440 8,200
2021/06/04 448 453 441 450 10,000
2021/06/03 433 440 433 440 9,600
2021/06/02 425 431 424 430 6,400
2021/06/01 425 432 425 429 5,600
2021/05/31 428 428 423 425 5,300
2021/05/28 416 423 416 423 25,500
2021/05/27 421 421 412 418 8,100
2021/05/26 413 421 411 421 5,200
2021/05/25 423 423 411 415 8,100
2021/05/24 411 416 411 412 10,400
2021/05/21 410 412 410 412 5,300
2021/05/20 412 412 410 410 5,300
2021/05/19 407 409 407 409 3,400
2021/05/18 409 409 403 408 6,100
2021/05/17 410 411 400 402 7,200
2021/05/14 387 414 387 401 14,600
2021/05/13 382 387 382 382 2,600
2021/05/12 403 403 376 382 45,500
2021/05/11 402 402 399 399 5,400
2021/05/10 400 402 400 401 3,200
2021/05/07 403 403 398 400 5,100
2021/05/06 394 402 394 399 12,800
2021/04/30 397 397 394 394 4,200
2021/04/28 397 399 395 397 25,800
2021/04/27 390 397 386 397 6,300
2021/04/26 385 390 377 390 8,500
2021/04/23 389 391 378 385 11,100
2021/04/22 366 376 365 365 17,700
2021/04/21 382 383 366 366 34,100
2021/04/20 400 400 387 389 7,600
2021/04/19 411 411 392 392 43,800
2021/04/16 417 418 414 415 3,100
2021/04/15 415 416 414 414 4,000
2021/04/14 416 417 415 415 11,800
2021/04/13 416 419 416 416 900
2021/04/12 418 418 416 416 1,600
2021/04/09 415 419 415 416 1,200
2021/04/08 418 418 412 413 12,300
2021/04/07 417 418 417 418 1,800
2021/04/06 417 418 415 415 5,300
2021/04/05 420 420 415 417 1,600
2021/04/02 416 416 414 414 4,200
2021/04/01 426 426 415 415 7,200
2021/03/31 426 426 423 424 2,500
2021/03/30 417 424 417 423 6,200
2021/03/29 425 429 425 428 11,300
2021/03/26 416 425 416 425 6,500
2021/03/25 430 430 414 416 13,700
2021/03/24 430 430 412 414 19,400
2021/03/23 447 447 435 435 9,100
2021/03/22 434 450 434 450 20,800
2021/03/19 432 435 431 434 8,500
2021/03/18 430 435 424 435 9,500
2021/03/17 421 430 421 430 11,200
2021/03/16 423 425 417 423 8,100
2021/03/15 411 424 410 424 21,600
2021/03/12 408 409 399 407 12,700
2021/03/11 398 408 397 408 15,300
2021/03/10 408 408 402 404 5,600
2021/03/09 398 402 393 402 8,700
2021/03/08 396 397 392 395 7,700
2021/03/05 396 398 392 395 15,100
2021/03/04 401 401 397 400 7,400
2021/03/03 401 407 400 402 5,200
2021/03/02 407 410 401 401 13,300
2021/03/01 413 419 406 414 15,400
2021/02/26 409 410 398 402 24,400
2021/02/25 429 429 406 408 31,500
2021/02/24 397 415 397 408 40,300
2021/02/22 386 395 381 395 19,400
2021/02/19 392 392 381 381 14,400
2021/02/18 402 403 392 394 14,600
2021/02/17 384 402 384 400 33,600
2021/02/16 383 394 383 387 20,500
2021/02/15 394 399 382 385 46,600
2021/02/12 384 430 382 400 88,600
2021/02/10 388 390 376 376 23,900
2021/02/09 383 389 371 372 19,200
2021/02/08 370 384 368 382 15,700
2021/02/05 370 370 364 365 7,500
2021/02/04 367 382 356 356 62,200
2021/02/03 350 370 350 369 39,400
2021/02/02 348 350 344 350 6,800
2021/02/01 342 350 342 346 16,300
2021/01/29 349 355 340 342 25,100
2021/01/28 344 350 341 350 35,400
2021/01/27 344 346 344 345 4,300
2021/01/26 350 350 341 344 21,800
2021/01/25 351 351 346 350 12,100
2021/01/22 341 342 340 342 5,500
2021/01/21 338 341 338 340 5,800
2021/01/20 337 343 337 339 3,800
2021/01/19 339 341 337 337 7,400
2021/01/18 340 340 337 339 3,300
2021/01/15 340 340 336 339 7,300
2021/01/14 338 342 337 342 7,100
2021/01/13 343 343 338 341 2,200
2021/01/12 342 342 337 339 11,200
2021/01/08 337 339 335 339 11,500
2021/01/07 335 340 330 337 23,500
2021/01/06 334 336 332 335 8,600
2021/01/05 337 337 332 334 11,500
2021/01/04 341 341 337 337 8,700

このページの先頭へ