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
2022/12/30 443 446 441 443 6,100
2022/12/29 438 446 438 446 5,300
2022/12/28 445 446 439 443 11,700
2022/12/27 447 449 445 446 6,900
2022/12/26 447 449 447 448 1,000
2022/12/23 449 450 446 447 6,200
2022/12/22 444 451 444 450 7,200
2022/12/21 440 452 439 444 23,700
2022/12/20 455 456 440 440 19,500
2022/12/19 451 456 450 456 21,000
2022/12/16 446 452 446 451 3,600
2022/12/15 442 460 442 446 29,300
2022/12/14 441 449 441 445 20,000
2022/12/13 443 443 440 440 6,900
2022/12/12 447 447 441 444 20,800
2022/12/09 445 448 444 446 4,000
2022/12/08 443 452 443 445 6,400
2022/12/07 444 448 438 448 12,300
2022/12/06 448 450 443 448 7,500
2022/12/05 456 456 446 449 7,200
2022/12/02 458 458 448 451 13,700
2022/12/01 456 458 455 458 4,000
2022/11/30 456 459 456 456 3,900
2022/11/29 460 461 456 458 5,500
2022/11/28 461 461 457 460 9,700
2022/11/25 463 463 454 462 23,900
2022/11/24 461 463 455 463 15,800
2022/11/22 463 465 457 461 10,900
2022/11/21 462 464 461 463 2,300
2022/11/18 457 463 457 462 7,900
2022/11/17 461 461 451 460 15,300
2022/11/16 458 461 455 461 9,300
2022/11/15 452 459 446 459 17,200
2022/11/14 456 460 450 452 23,300
2022/11/11 466 466 455 456 9,300
2022/11/10 458 463 451 460 21,800
2022/11/09 479 481 462 463 18,700
2022/11/08 482 484 467 476 28,500
2022/11/07 479 484 478 482 9,000
2022/11/04 480 486 480 483 6,300
2022/11/02 470 484 470 478 19,700
2022/11/01 465 475 465 468 11,300
2022/10/31 476 476 466 467 21,900
2022/10/28 472 484 472 473 20,000
2022/10/27 478 480 475 475 3,900
2022/10/26 480 483 471 478 10,600
2022/10/25 490 490 472 480 14,500
2022/10/24 489 489 478 482 20,500
2022/10/21 482 487 472 485 17,400
2022/10/20 500 506 481 483 35,700
2022/10/19 489 508 485 503 39,600
2022/10/18 506 506 473 489 74,700
2022/10/17 472 495 470 495 54,100
2022/10/14 462 467 460 463 7,600
2022/10/13 466 466 457 459 13,400
2022/10/12 455 470 455 464 40,700
2022/10/11 445 457 445 453 17,800
2022/10/07 459 459 451 452 16,900
2022/10/06 456 462 456 462 5,100
2022/10/05 453 463 453 459 12,700
2022/10/04 448 455 448 452 14,500
2022/10/03 438 445 433 445 23,400
2022/09/30 449 454 441 449 37,400
2022/09/29 438 453 429 452 25,700
2022/09/28 438 441 424 433 42,200
2022/09/27 443 446 440 440 15,100
2022/09/26 456 457 446 447 21,300
2022/09/22 465 465 448 463 30,300
2022/09/21 461 469 454 463 18,400
2022/09/20 464 465 450 465 30,300
2022/09/16 461 463 452 457 29,100
2022/09/15 442 469 442 464 68,000
2022/09/14 440 455 433 440 30,600
2022/09/13 452 471 445 448 88,200
2022/09/12 436 470 433 452 155,800
2022/09/09 425 439 423 427 34,400
2022/09/08 427 429 421 421 17,400
2022/09/07 416 423 414 423 9,500
2022/09/06 416 419 412 417 14,800
2022/09/05 417 425 416 418 21,900
2022/09/02 422 423 416 417 11,400
2022/09/01 422 425 419 422 30,500
2022/08/31 420 477 420 425 387,500
2022/08/30 419 425 419 424 12,200
2022/08/29 416 423 416 423 7,800
2022/08/26 418 422 418 421 9,000
2022/08/25 418 420 416 418 10,300
2022/08/24 422 423 417 419 7,100
2022/08/23 419 422 416 421 6,200
2022/08/22 425 425 418 419 41,500
2022/08/19 426 427 421 426 11,500
2022/08/18 422 424 419 424 10,100
2022/08/17 408 423 408 421 27,300
2022/08/16 414 416 406 407 43,000
2022/08/15 423 423 415 417 15,600
2022/08/12 418 422 413 415 31,900
2022/08/10 423 428 417 417 40,800
2022/08/09 442 450 422 422 236,800
2022/08/08 500 518 495 518 67,400
2022/08/05 481 483 471 477 26,800
2022/08/04 483 484 476 481 24,500
2022/08/03 485 485 468 479 22,100
2022/08/02 484 489 481 483 18,200
2022/08/01 472 486 471 486 33,900
2022/07/29 466 470 462 467 5,800
2022/07/28 484 484 466 466 7,800
2022/07/27 479 483 476 477 11,900
2022/07/26 474 482 474 482 10,900
2022/07/25 473 474 457 474 19,800
2022/07/22 459 467 457 462 33,800
2022/07/21 457 462 453 460 7,900
2022/07/20 455 459 449 449 11,700
2022/07/19 452 457 447 447 17,600
2022/07/15 475 479 452 452 29,700
2022/07/14 468 478 467 473 8,100
2022/07/13 469 477 464 466 14,000
2022/07/12 471 482 465 468 18,300
2022/07/11 459 484 459 469 30,200
2022/07/08 465 471 459 459 25,800
2022/07/07 474 476 439 455 56,400
2022/07/06 494 494 471 479 24,800
2022/07/05 476 494 476 494 15,900
2022/07/04 481 485 473 479 26,300
2022/07/01 505 512 470 481 65,700
2022/06/30 522 528 507 507 10,500
2022/06/29 540 540 514 522 33,400
2022/06/28 544 545 532 535 9,400
2022/06/27 541 549 538 538 5,000
2022/06/24 539 541 521 541 18,000
2022/06/23 550 550 531 542 9,000
2022/06/22 555 557 537 543 18,400
2022/06/21 548 550 535 542 24,700
2022/06/20 540 554 525 541 17,400
2022/06/17 515 538 505 535 39,300
2022/06/16 515 530 515 523 16,500
2022/06/15 505 516 501 506 16,800
2022/06/14 511 521 502 505 30,500
2022/06/13 500 538 500 521 33,200
2022/06/10 494 518 491 514 31,900
2022/06/09 550 552 498 504 74,500
2022/06/08 546 558 529 550 32,700
2022/06/07 564 568 550 553 19,800
2022/06/06 548 573 531 564 55,900
2022/06/03 551 566 537 560 82,000
2022/06/02 514 554 508 544 94,900
2022/06/01 487 512 481 507 24,800
2022/05/31 486 490 480 487 18,100
2022/05/30 496 514 480 486 48,100
2022/05/27 473 498 461 490 49,000
2022/05/26 460 474 453 453 32,600
2022/05/25 464 464 452 454 8,900
2022/05/24 463 464 453 462 11,600
2022/05/23 458 463 448 463 21,100
2022/05/20 450 454 441 454 16,900
2022/05/19 423 449 423 449 13,500
2022/05/18 442 452 430 430 20,800
2022/05/17 442 450 432 434 32,600
2022/05/16 445 469 429 440 124,800
2022/05/13 399 407 389 389 13,800
2022/05/12 388 409 388 399 23,600
2022/05/11 384 395 378 393 29,900
2022/05/10 391 391 372 388 11,900
2022/05/09 390 431 377 380 131,500
2022/05/06 355 397 355 373 36,300
2022/05/02 349 358 349 355 4,000
2022/04/28 355 355 347 355 5,000
2022/04/27 349 356 348 354 7,500
2022/04/26 352 352 348 352 5,600
2022/04/25 363 363 350 352 8,000
2022/04/22 349 356 348 356 4,000
2022/04/21 350 352 348 352 3,300
2022/04/20 347 350 347 349 3,400
2022/04/19 345 347 345 346 2,000
2022/04/18 346 349 345 345 4,300
2022/04/15 345 348 345 346 3,800
2022/04/14 353 353 345 345 4,700
2022/04/13 348 353 348 353 2,200
2022/04/12 345 350 345 345 2,500
2022/04/11 349 350 348 348 3,900
2022/04/08 350 353 349 349 10,300
2022/04/07 355 360 352 354 13,100
2022/04/06 362 362 358 360 10,700
2022/04/05 362 370 361 367 13,900
2022/04/04 362 366 362 364 6,000
2022/04/01 359 369 359 362 22,100
2022/03/31 372 385 370 377 3,600
2022/03/30 380 384 373 379 19,200
2022/03/29 390 390 381 386 10,500
2022/03/28 390 391 384 389 5,700
2022/03/25 397 397 389 389 8,300
2022/03/24 390 394 390 393 7,100
2022/03/23 390 391 387 391 4,700
2022/03/22 390 390 384 390 12,100
2022/03/18 387 390 387 390 16,200
2022/03/17 390 392 386 387 9,200
2022/03/16 383 389 373 388 16,400
2022/03/15 369 394 362 383 34,900
2022/03/14 345 384 344 369 56,600
2022/03/11 341 341 331 337 11,500
2022/03/10 335 343 335 341 4,300
2022/03/09 340 345 334 334 39,500
2022/03/08 355 355 339 341 8,800
2022/03/07 359 359 340 350 20,500
2022/03/04 370 370 364 366 3,200
2022/03/03 363 369 363 367 3,700
2022/03/02 367 367 360 363 5,500
2022/03/01 369 371 367 367 5,000
2022/02/28 368 369 366 367 5,400
2022/02/25 376 376 366 369 6,100
2022/02/24 375 375 360 364 9,400
2022/02/22 374 374 366 370 5,600
2022/02/21 379 379 371 374 3,100
2022/02/18 370 379 370 379 6,200
2022/02/17 370 377 368 371 22,100
2022/02/16 378 378 369 372 12,400
2022/02/15 392 392 375 375 37,100
2022/02/14 395 395 381 384 17,400
2022/02/10 400 400 395 398 6,600
2022/02/09 398 404 398 400 5,000
2022/02/08 398 400 394 397 14,800
2022/02/07 398 398 390 391 7,100
2022/02/04 394 394 388 394 7,400
2022/02/03 397 397 389 394 9,000
2022/02/02 390 395 384 392 6,200
2022/02/01 410 410 390 390 17,100
2022/01/31 392 414 384 412 22,800
2022/01/28 386 396 374 396 10,600
2022/01/27 396 396 371 375 16,400
2022/01/26 387 391 386 389 1,200
2022/01/25 402 402 385 390 11,100
2022/01/24 384 387 382 387 6,600
2022/01/21 391 391 375 388 23,300
2022/01/20 394 398 394 395 1,800
2022/01/19 395 398 395 396 2,500
2022/01/18 398 398 394 398 2,200
2022/01/17 395 397 395 396 7,100
2022/01/14 395 395 391 395 2,800
2022/01/13 396 398 395 397 5,700
2022/01/12 395 396 391 394 5,400
2022/01/11 391 393 390 390 1,700
2022/01/07 393 396 390 390 9,000
2022/01/06 397 397 390 390 8,200
2022/01/05 394 397 392 397 14,300
2022/01/04 399 399 389 392 12,700

このページの先頭へ