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

津田駒工業(6217)の株価時系列情報

津田駒工業(6217)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
2007/12/28 342 342 330 334 344,000
2007/12/27 350 353 341 348 627,000
2007/12/26 336 359 331 352 612,000
2007/12/25 343 347 331 337 774,000
2007/12/21 330 339 318 338 850,000
2007/12/20 339 349 330 333 632,000
2007/12/19 342 353 337 339 643,000
2007/12/18 336 352 331 342 642,000
2007/12/17 356 358 341 341 473,000
2007/12/14 367 374 358 360 963,000
2007/12/13 382 382 367 367 788,000
2007/12/12 368 382 366 381 777,000
2007/12/11 377 381 370 378 1,072,000
2007/12/10 377 381 367 368 888,000
2007/12/07 385 387 376 380 553,000
2007/12/06 377 379 367 375 1,081,000
2007/12/05 374 375 355 362 1,988,000
2007/12/04 396 400 382 382 1,018,000
2007/12/03 409 409 392 400 1,137,000
2007/11/30 371 401 370 394 1,692,000
2007/11/29 369 375 366 374 1,441,000
2007/11/28 369 374 357 362 1,203,000
2007/11/27 340 370 337 367 1,961,000
2007/11/26 354 358 341 348 1,044,000
2007/11/22 341 356 327 356 1,320,000
2007/11/21 352 359 345 351 1,470,000
2007/11/20 357 365 335 362 2,155,000
2007/11/19 395 404 373 377 1,073,000
2007/11/16 400 407 392 395 898,000
2007/11/15 419 424 405 405 1,539,000
2007/11/14 408 420 403 420 995,000
2007/11/13 392 400 384 393 1,143,000
2007/11/12 390 397 380 395 1,324,000
2007/11/09 414 426 406 406 1,519,000
2007/11/08 421 429 410 417 1,234,000
2007/11/07 444 449 431 434 1,296,000
2007/11/06 425 445 422 439 1,198,000
2007/11/05 445 446 424 428 1,699,000
2007/11/02 445 461 442 447 1,961,000
2007/11/01 483 489 459 465 1,002,000
2007/10/31 483 486 471 480 863,000
2007/10/30 490 490 476 483 1,123,000
2007/10/29 479 491 473 485 1,013,000
2007/10/26 460 473 455 471 1,230,000
2007/10/25 483 485 460 461 1,346,000
2007/10/24 490 497 478 479 941,000
2007/10/23 487 499 478 480 1,141,000
2007/10/22 472 486 471 481 866,000
2007/10/19 508 508 492 497 937,000
2007/10/18 495 511 490 508 1,262,000
2007/10/17 507 517 484 494 2,241,000
2007/10/16 503 528 501 503 2,505,000
2007/10/15 532 538 501 509 2,634,000
2007/10/12 523 536 522 531 1,138,000
2007/10/11 525 545 515 536 2,586,000
2007/10/10 560 567 527 530 4,361,000
2007/10/09 574 593 573 577 3,440,000
2007/10/05 562 576 558 568 1,412,000
2007/10/04 552 571 551 561 1,881,000
2007/10/03 576 580 562 567 4,266,000
2007/10/02 549 587 544 576 12,140,000
2007/10/01 515 524 505 517 2,125,000
2007/09/28 497 511 497 508 2,076,000
2007/09/27 499 501 492 497 3,030,000
2007/09/26 452 480 451 479 3,073,000
2007/09/25 426 444 419 442 1,783,000
2007/09/21 419 427 412 421 1,459,000
2007/09/20 425 432 415 421 1,369,000
2007/09/19 420 428 414 425 1,662,000
2007/09/18 410 418 404 405 1,828,000
2007/09/14 405 415 398 415 1,491,000
2007/09/13 400 406 394 402 1,377,000
2007/09/12 415 420 393 394 1,876,000
2007/09/11 420 422 397 410 2,923,000
2007/09/10 432 432 412 417 2,520,000
2007/09/07 461 469 441 447 1,607,000
2007/09/06 450 468 442 468 1,467,000
2007/09/05 496 496 457 459 2,031,000
2007/09/04 491 497 484 486 921,000
2007/09/03 508 508 487 493 1,481,000
2007/08/31 487 502 478 502 939,000
2007/08/30 500 501 477 482 925,000
2007/08/29 477 487 473 485 980,000
2007/08/28 493 507 482 491 1,557,000
2007/08/27 532 534 502 502 1,768,000
2007/08/24 525 527 513 522 973,000
2007/08/23 521 532 513 532 1,678,000
2007/08/22 490 523 487 501 1,843,000
2007/08/21 482 502 478 493 1,298,000
2007/08/20 492 497 468 477 1,601,000
2007/08/17 518 518 455 462 1,979,000
2007/08/16 504 526 491 523 2,374,000
2007/08/15 531 542 516 522 2,455,000
2007/08/14 505 557 503 549 4,700,000
2007/08/13 495 529 490 515 4,671,000
2007/08/10 499 502 448 455 4,418,000
2007/08/09 542 547 501 516 4,686,000
2007/08/08 577 592 544 547 3,005,000
2007/08/07 623 628 578 580 3,699,000
2007/08/06 596 617 577 613 3,416,000
2007/08/03 617 622 586 601 3,519,000
2007/08/02 632 645 584 612 6,857,000
2007/08/01 580 641 579 627 10,131,000
2007/07/31 605 606 576 589 4,453,000
2007/07/30 525 590 523 588 7,728,000
2007/07/27 504 535 497 535 4,842,000
2007/07/26 531 548 500 511 11,254,000
2007/07/25 484 523 477 521 13,722,000
2007/07/24 496 523 485 487 20,785,000
2007/07/23 444 452 436 451 767,000
2007/07/20 435 451 435 448 818,000
2007/07/19 420 430 420 430 360,000
2007/07/18 422 426 415 424 510,000
2007/07/17 436 440 426 430 474,000
2007/07/13 446 447 436 441 602,000
2007/07/12 455 456 418 431 1,220,000
2007/07/11 460 463 453 456 842,000
2007/07/10 466 473 461 466 500,000
2007/07/09 471 475 463 465 673,000
2007/07/06 466 467 461 467 441,000
2007/07/05 473 478 461 462 971,000
2007/07/04 458 472 457 471 1,003,000
2007/07/03 466 471 458 460 955,000
2007/07/02 458 468 455 465 581,000
2007/06/29 458 458 449 454 471,000
2007/06/28 445 461 440 460 684,000
2007/06/27 447 448 440 443 406,000
2007/06/26 447 453 442 446 356,000
2007/06/25 454 456 447 448 534,000
2007/06/22 465 466 452 461 410,000
2007/06/21 451 466 451 465 808,000
2007/06/20 468 469 457 458 642,000
2007/06/19 471 471 463 465 503,000
2007/06/18 479 486 469 471 1,637,000
2007/06/15 450 474 445 472 3,958,000
2007/06/14 439 444 439 440 584,000
2007/06/13 419 438 417 434 842,000
2007/06/12 445 447 426 429 894,000
2007/06/11 458 467 443 445 2,070,000
2007/06/08 451 454 436 438 1,740,000
2007/06/07 435 468 431 462 4,075,000
2007/06/06 437 440 428 437 2,084,000
2007/06/05 405 454 405 443 8,005,000
2007/06/04 403 407 395 396 1,070,000
2007/06/01 394 400 388 398 802,000
2007/05/31 390 396 389 393 442,000
2007/05/30 389 390 385 389 398,000
2007/05/29 391 391 384 387 427,000
2007/05/28 393 398 390 392 460,000
2007/05/25 389 398 385 390 552,000
2007/05/24 393 400 383 399 720,000
2007/05/23 391 398 387 393 546,000
2007/05/22 373 390 373 387 538,000
2007/05/21 365 378 364 377 968,000
2007/05/18 378 383 365 370 726,000
2007/05/17 384 388 382 383 626,000
2007/05/16 383 385 375 382 408,000
2007/05/15 383 387 376 378 741,000
2007/05/14 407 407 389 393 819,000
2007/05/11 396 405 391 402 832,000
2007/05/10 411 411 396 406 1,637,000
2007/05/09 395 405 390 404 1,343,000
2007/05/08 400 408 389 392 2,196,000
2007/05/07 387 398 383 395 2,505,000
2007/05/02 360 370 357 369 698,000
2007/05/01 364 365 358 360 438,000
2007/04/27 363 368 359 364 619,000
2007/04/26 362 366 357 362 424,000
2007/04/25 368 368 361 362 611,000
2007/04/24 370 371 360 366 892,000
2007/04/23 371 378 369 371 1,141,000
2007/04/20 374 376 367 369 825,000
2007/04/19 367 382 365 369 1,218,000
2007/04/18 363 370 363 369 947,000
2007/04/17 375 379 365 368 1,212,000
2007/04/16 384 385 366 371 1,795,000
2007/04/13 395 396 381 384 1,960,000
2007/04/12 384 397 383 391 4,136,000
2007/04/11 378 392 373 389 6,432,000
2007/04/10 374 377 365 368 2,349,000
2007/04/09 354 370 351 370 3,637,000
2007/04/06 351 355 345 349 1,148,000
2007/04/05 343 354 342 352 2,118,000
2007/04/04 343 346 334 346 3,436,000
2007/04/03 336 353 333 342 8,212,000
2007/04/02 317 324 314 316 779,000
2007/03/30 319 319 314 316 293,000
2007/03/29 315 317 310 315 349,000
2007/03/28 315 320 314 316 230,000
2007/03/27 317 319 315 315 244,000
2007/03/26 312 317 312 316 320,000
2007/03/23 317 317 311 312 337,000
2007/03/22 322 322 313 314 896,000
2007/03/20 314 315 312 312 247,000
2007/03/19 309 312 306 309 306,000
2007/03/16 316 316 306 306 428,000
2007/03/15 316 317 311 313 383,000
2007/03/14 311 315 307 309 666,000
2007/03/13 326 327 323 323 324,000
2007/03/12 327 329 324 327 525,000
2007/03/09 326 327 321 322 468,000
2007/03/08 315 322 311 322 481,000
2007/03/07 316 322 312 315 829,000
2007/03/06 299 311 297 308 1,154,000
2007/03/05 317 317 297 299 1,014,000
2007/03/02 321 322 314 318 549,000
2007/03/01 328 335 317 325 1,009,000
2007/02/28 310 328 306 327 1,956,000
2007/02/27 364 364 343 345 2,140,000
2007/02/26 351 364 351 364 1,665,000
2007/02/23 347 349 343 348 481,000
2007/02/22 350 355 346 347 931,000
2007/02/21 353 354 347 350 916,000
2007/02/20 343 351 341 348 944,000
2007/02/19 342 348 341 344 764,000
2007/02/16 347 349 337 341 776,000
2007/02/15 356 356 343 347 735,000
2007/02/14 345 351 344 349 1,125,000
2007/02/13 336 341 333 337 659,000
2007/02/09 327 337 327 335 753,000
2007/02/08 344 347 329 331 956,000
2007/02/07 343 351 343 345 827,000
2007/02/06 351 352 343 345 853,000
2007/02/05 361 363 351 352 891,000
2007/02/02 363 365 355 357 1,030,000
2007/02/01 353 367 351 360 3,674,000
2007/01/31 342 355 335 352 2,968,000
2007/01/30 342 347 335 337 1,109,000
2007/01/29 332 342 330 340 1,500,000
2007/01/26 328 336 327 332 1,186,000
2007/01/25 337 338 331 333 1,474,000
2007/01/24 328 338 325 332 4,010,000
2007/01/23 306 333 305 331 6,405,000
2007/01/22 315 315 307 307 1,022,000
2007/01/19 313 318 312 315 1,039,000
2007/01/18 307 315 307 312 1,183,000
2007/01/17 305 310 302 307 1,434,000
2007/01/16 293 310 292 307 2,924,000
2007/01/15 286 291 283 291 713,000
2007/01/12 285 288 283 286 539,000
2007/01/11 285 289 280 281 761,000
2007/01/10 293 293 286 287 1,018,000
2007/01/09 287 292 283 283 1,392,000
2007/01/05 282 286 278 283 1,556,000
2007/01/04 292 296 287 287 2,359,000

このページの先頭へ