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

豊和工業(6203)の株価時系列情報

豊和工業(6203)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
2022/12/30 970 991 959 981 142,500
2022/12/29 971 974 956 963 74,800
2022/12/28 964 976 942 971 114,400
2022/12/27 967 967 953 960 65,700
2022/12/26 936 964 929 961 118,700
2022/12/23 930 945 928 932 78,100
2022/12/22 943 951 930 944 96,900
2022/12/21 969 989 934 940 210,100
2022/12/20 943 1,027 936 969 1,022,300
2022/12/19 920 945 912 934 163,000
2022/12/16 960 960 922 931 270,500
2022/12/15 921 972 904 963 310,700
2022/12/14 903 924 891 923 116,400
2022/12/13 918 922 892 897 162,500
2022/12/12 870 924 867 918 272,900
2022/12/09 845 864 845 864 57,900
2022/12/08 853 853 840 848 32,100
2022/12/07 850 855 847 852 36,000
2022/12/06 852 858 852 854 26,800
2022/12/05 866 869 852 852 47,400
2022/12/02 871 875 865 865 55,600
2022/12/01 883 884 871 877 58,900
2022/11/30 877 887 876 881 31,700
2022/11/29 893 894 877 877 58,600
2022/11/28 893 903 889 890 59,700
2022/11/25 890 894 884 892 42,900
2022/11/24 873 889 870 887 67,800
2022/11/22 876 880 864 866 62,900
2022/11/21 870 872 864 871 38,500
2022/11/18 849 865 847 862 58,300
2022/11/17 855 859 848 853 55,400
2022/11/16 870 894 858 863 215,600
2022/11/15 850 861 845 852 48,100
2022/11/14 860 875 846 853 60,000
2022/11/11 869 876 857 866 43,100
2022/11/10 870 875 859 868 24,000
2022/11/09 866 879 865 865 23,300
2022/11/08 884 884 871 872 45,300
2022/11/07 884 886 874 886 54,300
2022/11/04 867 885 866 877 69,000
2022/11/02 867 875 867 871 34,400
2022/11/01 865 874 862 867 53,500
2022/10/31 845 861 844 861 49,100
2022/10/28 860 864 840 844 137,100
2022/10/27 860 871 854 869 34,400
2022/10/26 869 873 863 863 38,500
2022/10/25 856 873 856 867 43,400
2022/10/24 850 859 848 855 33,400
2022/10/21 863 863 845 849 43,300
2022/10/20 864 872 860 866 56,000
2022/10/19 861 869 858 869 48,700
2022/10/18 868 870 857 859 37,200
2022/10/17 850 864 848 863 54,600
2022/10/14 855 859 848 856 41,800
2022/10/13 847 863 845 854 68,000
2022/10/12 863 863 846 850 91,100
2022/10/11 870 888 862 865 150,800
2022/10/07 846 868 845 867 81,600
2022/10/06 847 857 844 851 86,300
2022/10/05 847 850 829 844 60,500
2022/10/04 849 852 836 838 108,000
2022/10/03 811 835 811 835 64,300
2022/09/30 828 828 806 810 53,600
2022/09/29 810 830 809 830 67,400
2022/09/28 805 808 780 807 113,800
2022/09/27 811 818 807 808 53,600
2022/09/26 840 846 808 811 128,600
2022/09/22 834 846 825 840 96,900
2022/09/21 828 850 821 836 150,600
2022/09/20 821 833 820 820 81,500
2022/09/16 815 815 801 804 70,200
2022/09/15 823 823 812 814 37,200
2022/09/14 818 826 818 822 57,400
2022/09/13 831 839 830 838 25,000
2022/09/12 837 842 832 833 22,400
2022/09/09 818 834 818 832 56,200
2022/09/08 825 831 825 830 33,700
2022/09/07 839 839 822 827 40,100
2022/09/06 828 842 825 840 46,000
2022/09/05 821 835 821 828 66,700
2022/09/02 842 842 823 828 63,300
2022/09/01 850 857 837 846 74,700
2022/08/31 844 861 844 857 59,600
2022/08/30 837 853 837 853 34,200
2022/08/29 836 840 833 839 44,100
2022/08/26 855 855 847 855 29,300
2022/08/25 853 857 847 853 45,900
2022/08/24 844 848 841 845 50,000
2022/08/23 847 854 842 842 45,100
2022/08/22 840 855 834 850 52,500
2022/08/19 836 848 833 842 74,300
2022/08/18 833 841 832 836 26,600
2022/08/17 832 843 831 842 28,500
2022/08/16 840 845 831 834 35,400
2022/08/15 847 847 835 841 44,400
2022/08/12 844 857 840 845 77,400
2022/08/10 841 844 823 838 58,500
2022/08/09 859 859 841 842 61,900
2022/08/08 864 870 855 862 45,300
2022/08/05 860 869 844 860 129,000
2022/08/04 865 865 841 842 104,000
2022/08/03 883 883 850 859 270,100
2022/08/02 891 916 873 886 283,300
2022/08/01 878 886 872 882 60,400
2022/07/29 888 888 870 875 54,400
2022/07/28 871 886 867 882 79,300
2022/07/27 877 877 863 871 45,600
2022/07/26 869 877 864 875 35,000
2022/07/25 879 880 866 871 27,700
2022/07/22 881 881 869 876 37,600
2022/07/21 872 881 865 881 62,400
2022/07/20 884 884 870 872 37,500
2022/07/19 860 872 858 865 55,300
2022/07/15 881 884 854 859 67,400
2022/07/14 880 882 871 880 54,100
2022/07/13 890 892 879 884 51,300
2022/07/12 909 909 878 890 150,000
2022/07/11 926 926 907 914 128,800
2022/07/08 886 930 886 911 160,500
2022/07/07 904 904 870 882 69,600
2022/07/06 907 912 888 891 89,700
2022/07/05 922 928 911 920 50,600
2022/07/04 928 928 901 922 92,700
2022/07/01 920 936 911 920 146,400
2022/06/30 939 939 907 913 116,800
2022/06/29 946 979 935 942 242,200
2022/06/28 895 948 895 943 231,300
2022/06/27 903 912 892 895 95,100
2022/06/24 894 909 883 902 118,600
2022/06/23 897 917 889 895 175,400
2022/06/22 940 948 908 912 153,700
2022/06/21 915 939 900 929 187,100
2022/06/20 939 952 878 900 405,700
2022/06/17 950 961 918 940 347,400
2022/06/16 990 1,000 952 973 517,100
2022/06/15 1,055 1,074 965 975 776,200
2022/06/14 1,030 1,054 1,020 1,050 404,100
2022/06/13 1,031 1,070 1,024 1,050 440,700
2022/06/10 1,007 1,059 1,003 1,043 709,600
2022/06/09 1,051 1,064 1,015 1,029 873,500
2022/06/08 1,095 1,126 1,010 1,042 1,995,800
2022/06/07 943 1,066 933 1,023 2,285,900
2022/06/06 864 954 864 934 879,000
2022/06/03 845 873 840 862 261,000
2022/06/02 819 842 813 840 152,300
2022/06/01 805 820 800 816 62,300
2022/05/31 809 814 803 805 68,300
2022/05/30 793 815 793 814 252,700
2022/05/27 768 779 765 779 103,100
2022/05/26 767 771 763 766 50,900
2022/05/25 774 774 756 767 69,000
2022/05/24 778 779 761 763 138,500
2022/05/23 764 779 753 763 133,700
2022/05/20 740 749 733 749 52,400
2022/05/19 730 746 723 740 63,800
2022/05/18 731 736 728 736 36,900
2022/05/17 741 741 730 731 49,200
2022/05/16 766 766 733 739 73,600
2022/05/13 740 759 739 756 77,500
2022/05/12 763 764 735 736 167,700
2022/05/11 788 790 757 764 139,900
2022/05/10 800 800 785 792 58,200
2022/05/09 811 811 802 806 40,800
2022/05/06 804 809 801 809 66,500
2022/05/02 799 803 790 803 71,400
2022/04/28 786 795 782 789 88,800
2022/04/27 775 786 769 786 66,200
2022/04/26 776 782 764 781 68,500
2022/04/25 785 785 775 776 52,000
2022/04/22 795 795 789 790 73,600
2022/04/21 804 804 795 801 26,900
2022/04/20 799 802 796 800 31,500
2022/04/19 791 797 789 796 40,200
2022/04/18 800 802 788 795 52,900
2022/04/15 805 805 794 795 87,300
2022/04/14 801 805 797 800 60,900
2022/04/13 800 802 793 801 56,100
2022/04/12 791 800 786 800 69,600
2022/04/11 800 804 792 795 66,500
2022/04/08 805 805 798 801 28,600
2022/04/07 795 808 792 796 73,900
2022/04/06 804 809 797 799 54,800
2022/04/05 815 816 808 809 26,900
2022/04/04 815 815 806 810 25,100
2022/04/01 800 816 796 813 56,400
2022/03/31 802 809 798 802 36,300
2022/03/30 804 810 795 803 59,600
2022/03/29 818 823 814 820 59,500
2022/03/28 840 840 815 823 103,900
2022/03/25 835 845 825 841 104,500
2022/03/24 840 844 828 836 78,900
2022/03/23 831 843 831 839 87,000
2022/03/22 817 830 817 830 62,900
2022/03/18 808 819 807 817 56,700
2022/03/17 820 820 806 807 107,700
2022/03/16 835 836 821 821 93,800
2022/03/15 826 843 826 840 97,600
2022/03/14 817 838 814 834 142,600
2022/03/11 793 819 792 817 163,800
2022/03/10 783 800 783 793 74,600
2022/03/09 791 796 776 777 63,200
2022/03/08 817 822 780 788 165,900
2022/03/07 818 822 803 818 189,500
2022/03/04 806 823 804 813 179,800
2022/03/03 817 820 803 806 138,800
2022/03/02 829 836 821 824 152,300
2022/03/01 825 846 812 818 284,400
2022/02/28 821 839 800 820 409,800
2022/02/25 830 847 805 816 774,800
2022/02/24 855 921 850 905 1,513,500
2022/02/22 830 853 822 846 312,400
2022/02/21 851 858 821 824 170,400
2022/02/18 838 850 816 829 237,100
2022/02/17 808 851 807 829 178,300
2022/02/16 813 824 806 813 171,200
2022/02/15 852 859 835 855 136,400
2022/02/14 858 862 835 850 304,700
2022/02/10 817 819 809 815 39,900
2022/02/09 799 816 796 811 71,300
2022/02/08 824 829 800 803 75,400
2022/02/07 802 837 797 830 177,300
2022/02/04 782 797 781 795 60,200
2022/02/03 787 807 782 782 68,900
2022/02/02 782 787 776 783 44,700
2022/02/01 776 783 764 781 59,900
2022/01/31 753 777 753 776 76,100
2022/01/28 765 768 748 748 89,100
2022/01/27 777 798 764 765 192,200
2022/01/26 764 784 758 773 140,700
2022/01/25 800 835 762 775 1,098,900
2022/01/24 766 788 750 782 163,400
2022/01/21 749 770 746 766 118,800
2022/01/20 730 752 730 749 37,100
2022/01/19 750 751 729 729 99,700
2022/01/18 770 771 751 753 46,000
2022/01/17 783 783 768 770 17,100
2022/01/14 773 779 767 777 53,000
2022/01/13 785 785 779 779 10,800
2022/01/12 776 787 776 785 30,800
2022/01/11 776 779 771 776 21,100
2022/01/07 782 783 769 775 46,700
2022/01/06 785 791 777 777 25,600
2022/01/05 798 799 790 792 25,700
2022/01/04 792 792 786 792 23,600

このページの先頭へ