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
2026/06/26 1,620 1,673 1,558 1,607 766,700
2026/06/25 1,600 1,618 1,530 1,581 202,000
2026/06/24 1,615 1,640 1,547 1,579 189,400
2026/06/23 1,711 1,729 1,594 1,594 326,200
2026/06/22 1,615 1,721 1,610 1,709 296,800
2026/06/19 1,700 1,707 1,592 1,619 355,100
2026/06/18 1,641 1,753 1,635 1,700 546,500
2026/06/17 1,573 1,679 1,570 1,630 533,500
2026/06/16 1,586 1,592 1,480 1,556 456,800
2026/06/15 1,612 1,620 1,530 1,548 403,500
2026/06/12 1,645 1,648 1,500 1,541 571,900
2026/06/11 1,642 1,651 1,543 1,605 663,000
2026/06/10 1,793 1,810 1,625 1,676 952,400
2026/06/09 1,802 1,866 1,759 1,808 916,900
2026/06/08 1,700 1,838 1,700 1,795 1,275,000
2026/06/05 1,710 1,839 1,688 1,817 1,126,800
2026/06/04 1,728 1,874 1,683 1,750 1,811,400
2026/06/03 1,887 1,949 1,820 1,830 2,705,900
2026/06/02 1,916 1,993 1,802 1,927 6,712,800
2026/06/01 1,816 1,985 1,602 1,716 4,251,400
2026/05/29 1,950 2,012 1,704 1,783 6,707,600
2026/05/28 1,490 1,670 1,450 1,670 1,544,900
2026/05/27 1,386 1,410 1,340 1,370 196,500
2026/05/26 1,365 1,422 1,350 1,390 192,400
2026/05/25 1,367 1,384 1,349 1,369 110,800
2026/05/22 1,327 1,364 1,327 1,353 140,800
2026/05/21 1,306 1,343 1,297 1,318 198,400
2026/05/20 1,299 1,312 1,262 1,276 255,300
2026/05/19 1,331 1,361 1,298 1,323 238,900
2026/05/18 1,392 1,392 1,272 1,301 691,500
2026/05/15 1,378 1,446 1,319 1,388 594,500
2026/05/14 1,431 1,431 1,380 1,390 342,700
2026/05/13 1,428 1,463 1,406 1,457 186,900
2026/05/12 1,539 1,546 1,450 1,455 235,400
2026/05/11 1,510 1,557 1,491 1,539 223,400
2026/05/08 1,503 1,510 1,441 1,506 240,400
2026/05/07 1,559 1,577 1,530 1,537 212,300
2026/05/01 1,524 1,540 1,503 1,525 104,400
2026/04/30 1,560 1,565 1,482 1,521 220,400
2026/04/28 1,500 1,588 1,496 1,585 265,200
2026/04/27 1,483 1,545 1,459 1,505 243,100
2026/04/24 1,505 1,522 1,457 1,493 296,000
2026/04/23 1,575 1,606 1,468 1,511 811,900
2026/04/22 1,444 1,545 1,417 1,543 891,200
2026/04/21 1,382 1,434 1,334 1,403 545,900
2026/04/20 1,374 1,390 1,357 1,357 126,300
2026/04/17 1,376 1,376 1,339 1,360 188,400
2026/04/16 1,380 1,388 1,336 1,360 398,400
2026/04/15 1,451 1,468 1,389 1,393 334,300
2026/04/14 1,482 1,489 1,445 1,449 129,900
2026/04/13 1,460 1,514 1,446 1,467 155,400
2026/04/10 1,499 1,515 1,468 1,472 268,500
2026/04/09 1,590 1,596 1,484 1,485 368,900
2026/04/08 1,568 1,587 1,548 1,582 209,300
2026/04/07 1,487 1,540 1,485 1,503 118,900
2026/04/06 1,541 1,550 1,478 1,485 197,500
2026/04/03 1,512 1,540 1,504 1,520 110,500
2026/03/27 1,534 1,557 1,514 1,535 149,300
2026/03/26 1,581 1,595 1,520 1,560 108,400
2026/03/25 1,557 1,582 1,542 1,581 107,500
2026/03/24 1,541 1,542 1,490 1,517 144,100
2026/03/23 1,512 1,529 1,457 1,461 210,400
2026/03/19 1,630 1,644 1,588 1,592 135,300
2026/03/18 1,659 1,680 1,645 1,675 112,300
2026/03/17 1,690 1,710 1,632 1,639 152,000
2026/03/16 1,740 1,741 1,657 1,676 168,000
2026/03/13 1,728 1,770 1,706 1,744 183,600
2026/03/12 1,736 1,839 1,735 1,763 429,200
2026/03/11 1,765 1,798 1,735 1,735 224,600
2026/03/10 1,723 1,783 1,710 1,754 195,900
2026/03/09 1,648 1,673 1,584 1,673 320,200
2026/03/06 1,749 1,766 1,684 1,761 278,500
2026/03/05 1,750 1,813 1,722 1,789 407,900
2026/03/04 1,719 1,748 1,556 1,610 577,400
2026/03/03 1,899 1,954 1,789 1,792 699,400
2026/03/02 1,933 1,998 1,852 1,904 985,700
2026/02/27 1,816 1,865 1,800 1,853 297,400
2026/02/26 1,785 1,839 1,755 1,808 343,600
2026/02/25 1,884 1,888 1,780 1,803 326,900
2026/02/24 1,999 1,999 1,798 1,878 794,900
2026/02/20 1,897 2,030 1,895 2,000 922,500
2026/02/19 1,827 1,915 1,772 1,879 549,700
2026/02/18 1,751 1,830 1,743 1,801 393,600
2026/02/17 1,708 1,766 1,683 1,743 325,900
2026/02/16 1,700 1,736 1,676 1,725 318,200
2026/02/13 1,715 1,740 1,654 1,677 552,200
2026/02/12 1,650 1,824 1,635 1,755 1,176,700
2026/02/10 1,480 1,593 1,469 1,584 733,400
2026/02/09 1,525 1,530 1,461 1,489 552,300
2026/02/06 1,380 1,438 1,372 1,438 237,800
2026/02/05 1,404 1,426 1,389 1,406 177,700
2026/02/04 1,396 1,424 1,385 1,420 171,100
2026/02/03 1,385 1,401 1,372 1,400 114,100
2026/02/02 1,355 1,412 1,349 1,374 178,900
2026/01/30 1,356 1,382 1,343 1,375 142,100
2026/01/29 1,342 1,398 1,332 1,372 209,700
2026/01/28 1,376 1,384 1,348 1,350 85,300
2026/01/27 1,364 1,405 1,350 1,401 130,000
2026/01/26 1,425 1,430 1,358 1,367 258,300
2026/01/23 1,461 1,480 1,420 1,427 205,900
2026/01/22 1,421 1,451 1,398 1,440 193,500
2026/01/21 1,368 1,446 1,361 1,422 186,000
2026/01/20 1,466 1,468 1,391 1,401 223,400
2026/01/19 1,450 1,471 1,428 1,466 208,100
2026/01/16 1,400 1,449 1,378 1,449 314,200
2026/01/15 1,376 1,430 1,372 1,410 352,000
2026/01/14 1,397 1,418 1,386 1,390 223,800
2026/01/13 1,400 1,415 1,369 1,396 342,800
2026/01/09 1,347 1,374 1,330 1,352 382,500
2026/01/08 1,310 1,371 1,310 1,350 488,700
2026/01/07 1,276 1,300 1,257 1,280 293,000
2026/01/06 1,235 1,278 1,230 1,246 299,000
2026/01/05 1,212 1,240 1,204 1,221 264,300

このページの先頭へ