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
2009/12/30 117 117 110 112 286,000
2009/12/29 118 118 115 118 166,000
2009/12/28 115 120 114 118 279,000
2009/12/25 117 117 114 115 518,000
2009/12/24 109 117 106 117 657,000
2009/12/22 108 109 106 107 154,000
2009/12/21 108 108 106 106 137,000
2009/12/18 109 110 103 108 296,000
2009/12/17 111 112 108 109 146,000
2009/12/16 113 113 111 111 110,000
2009/12/15 115 115 111 114 137,000
2009/12/14 111 115 110 112 108,000
2009/12/11 107 111 106 109 185,000
2009/12/10 109 113 105 107 177,000
2009/12/09 114 115 110 110 149,000
2009/12/08 117 117 115 117 83,000
2009/12/07 120 123 116 117 315,000
2009/12/04 112 117 108 117 317,000
2009/12/03 110 114 110 112 242,000
2009/12/02 106 109 106 109 131,000
2009/12/01 106 108 104 105 209,000
2009/11/30 100 110 100 105 512,000
2009/11/27 101 103 100 102 188,000
2009/11/26 102 105 99 104 357,000
2009/11/25 97 106 96 104 592,000
2009/11/24 96 101 96 98 719,000
2009/11/20 93 94 91 94 168,000
2009/11/19 92 93 89 93 227,000
2009/11/18 95 96 91 94 431,000
2009/11/17 105 106 97 98 254,000
2009/11/16 102 105 99 104 314,000
2009/11/13 106 106 103 103 253,000
2009/11/12 110 110 107 107 155,000
2009/11/11 111 112 108 108 200,000
2009/11/10 108 112 106 109 415,000
2009/11/09 114 114 112 113 73,000
2009/11/06 120 120 114 115 203,000
2009/11/05 122 122 117 119 311,000
2009/11/04 119 123 118 123 143,000
2009/11/02 120 121 119 120 165,000
2009/10/30 125 125 121 123 197,000
2009/10/29 117 122 117 121 358,000
2009/10/28 126 126 120 120 531,000
2009/10/27 128 129 126 127 307,000
2009/10/26 129 132 126 130 306,000
2009/10/23 130 133 128 130 485,000
2009/10/22 131 131 127 130 570,000
2009/10/21 133 133 129 132 561,000
2009/10/20 135 136 132 133 725,000
2009/10/19 137 146 132 136 3,849,000
2009/10/16 131 141 129 140 3,291,000
2009/10/15 126 127 125 126 297,000
2009/10/14 130 131 123 125 866,000
2009/10/13 136 136 131 131 736,000
2009/10/09 137 138 133 137 1,706,000
2009/10/08 126 140 126 138 7,501,000
2009/10/07 114 124 114 121 602,000
2009/10/06 120 122 114 114 253,000
2009/10/05 122 127 119 120 474,000
2009/10/02 119 120 116 118 335,000
2009/10/01 123 128 119 122 494,000
2009/09/30 131 133 122 125 729,000
2009/09/29 141 141 135 135 109,000
2009/09/28 142 142 139 141 165,000
2009/09/25 146 147 143 145 221,000
2009/09/24 146 146 143 146 217,000
2009/09/18 145 148 143 147 381,000
2009/09/17 149 152 147 149 293,000
2009/09/16 152 155 150 150 242,000
2009/09/15 154 155 152 153 217,000
2009/09/14 155 156 153 154 204,000
2009/09/11 157 158 155 156 161,000
2009/09/10 156 159 156 156 158,000
2009/09/09 158 160 155 157 259,000
2009/09/08 156 164 156 160 340,000
2009/09/07 155 157 154 154 146,000
2009/09/04 158 159 153 154 243,000
2009/09/03 160 161 156 156 280,000
2009/09/02 162 164 160 160 260,000
2009/09/01 162 170 161 165 307,000
2009/08/31 173 173 160 160 380,000
2009/08/28 169 172 169 171 276,000
2009/08/27 175 175 171 171 182,000
2009/08/26 177 177 174 175 157,000
2009/08/25 171 175 170 175 207,000
2009/08/24 171 174 170 173 144,000
2009/08/21 171 172 169 171 167,000
2009/08/20 173 174 164 173 337,000
2009/08/19 175 177 174 175 129,000
2009/08/18 173 178 173 176 180,000
2009/08/17 183 183 176 176 240,000
2009/08/14 183 186 181 181 265,000
2009/08/13 182 185 182 184 225,000
2009/08/12 187 187 182 182 296,000
2009/08/11 187 192 185 187 782,000
2009/08/10 176 187 176 185 736,000
2009/08/07 177 177 171 175 213,000
2009/08/06 179 179 174 174 264,000
2009/08/05 180 184 177 178 601,000
2009/08/04 173 180 173 179 600,000
2009/08/03 168 172 168 172 143,000
2009/07/31 171 173 169 172 124,000
2009/07/30 175 175 169 172 288,000
2009/07/29 172 177 172 173 235,000
2009/07/28 184 184 174 175 384,000
2009/07/27 180 182 176 181 494,000
2009/07/24 181 185 174 176 664,000
2009/07/23 172 183 170 180 1,206,000
2009/07/22 175 175 171 172 269,000
2009/07/21 169 175 166 173 675,000
2009/07/17 174 174 165 167 653,000
2009/07/16 179 179 166 171 1,360,000
2009/07/15 161 170 154 169 1,557,000
2009/07/14 165 170 161 166 1,354,000
2009/07/13 165 168 153 155 1,296,000
2009/07/10 179 180 170 170 1,342,000
2009/07/09 187 192 179 179 1,520,000
2009/07/08 187 191 178 191 1,637,000
2009/07/07 191 192 186 188 965,000
2009/07/06 197 199 188 193 2,224,000
2009/07/03 201 206 197 201 2,197,000
2009/07/02 208 220 204 206 6,392,000
2009/07/01 197 212 196 212 10,465,000
2009/06/30 196 200 185 190 2,421,000
2009/06/29 203 208 192 196 3,519,000
2009/06/26 207 212 197 199 4,204,000
2009/06/25 210 215 204 206 5,251,000
2009/06/24 216 224 201 211 18,819,000
2009/06/23 184 215 182 210 14,161,000
2009/06/22 188 202 187 189 9,591,000
2009/06/19 183 195 176 183 6,703,000
2009/06/18 160 207 159 188 11,756,000
2009/06/17 135 162 135 161 6,526,000
2009/06/16 140 140 133 134 604,000
2009/06/15 144 146 140 140 357,000
2009/06/12 146 148 143 143 420,000
2009/06/11 145 151 142 145 448,000
2009/06/10 141 145 141 145 299,000
2009/06/09 141 146 140 140 300,000
2009/06/08 144 145 138 142 334,000
2009/06/05 148 148 140 144 491,000
2009/06/04 143 148 141 148 599,000
2009/06/03 140 144 137 142 469,000
2009/06/02 145 154 141 141 3,892,000
2009/06/01 127 140 126 137 1,154,000
2009/05/29 126 127 124 125 107,000
2009/05/28 124 126 123 125 95,000
2009/05/27 127 128 123 125 167,000
2009/05/26 125 128 124 124 147,000
2009/05/25 124 125 121 123 192,000
2009/05/22 125 126 124 125 88,000
2009/05/21 127 127 125 125 180,000
2009/05/20 127 127 125 127 203,000
2009/05/19 133 133 127 128 228,000
2009/05/18 133 135 130 130 435,000
2009/05/15 126 132 126 131 417,000
2009/05/14 129 129 125 127 404,000
2009/05/13 131 134 129 131 868,000
2009/05/12 132 146 132 136 5,788,000
2009/05/11 126 132 124 127 1,175,000
2009/05/08 112 123 112 121 687,000
2009/05/07 113 118 110 112 358,000
2009/05/01 106 108 100 108 276,000
2009/04/30 104 108 104 106 155,000
2009/04/28 111 111 105 105 300,000
2009/04/27 112 115 109 112 129,000
2009/04/24 113 115 112 113 229,000
2009/04/23 118 122 108 112 894,000
2009/04/22 127 127 113 115 792,000
2009/04/21 114 127 114 126 1,175,000
2009/04/20 113 117 113 117 149,000
2009/04/17 116 117 114 114 199,000
2009/04/16 118 120 113 113 525,000
2009/04/15 114 120 113 116 367,000
2009/04/14 117 118 114 117 757,000
2009/04/13 121 121 117 120 543,000
2009/04/10 128 129 117 120 1,340,000
2009/04/09 121 133 118 125 3,614,000
2009/04/08 119 122 114 121 1,471,000
2009/04/07 125 127 120 123 3,067,000
2009/04/06 109 129 106 128 10,370,000
2009/04/03 88 110 87 104 1,521,000
2009/04/02 86 87 84 84 125,000
2009/04/01 81 83 81 83 70,000
2009/03/31 84 85 81 82 58,000
2009/03/30 85 86 84 84 81,000
2009/03/27 87 88 86 86 105,000
2009/03/26 82 86 82 86 127,000
2009/03/25 83 83 79 82 154,000
2009/03/24 81 81 78 78 83,000
2009/03/23 77 78 75 78 77,000
2009/03/19 76 77 75 77 31,000
2009/03/18 77 80 75 75 99,000
2009/03/17 75 77 73 75 93,000
2009/03/16 72 74 71 72 164,000
2009/03/13 72 74 72 72 205,000
2009/03/12 73 73 72 73 36,000
2009/03/11 72 74 72 72 43,000
2009/03/10 72 72 70 71 52,000
2009/03/09 73 74 73 73 28,000
2009/03/06 75 76 73 73 122,000
2009/03/05 81 84 77 78 341,000
2009/03/04 72 75 72 75 183,000
2009/03/03 70 71 68 71 42,000
2009/03/02 67 74 67 70 86,000
2009/02/27 70 70 68 69 133,000
2009/02/26 71 71 67 70 194,000
2009/02/25 77 77 68 70 212,000
2009/02/24 73 74 70 70 70,000
2009/02/23 75 75 72 73 102,000
2009/02/20 82 82 75 75 95,000
2009/02/19 83 83 79 81 82,000
2009/02/18 82 84 82 82 21,000
2009/02/17 84 85 83 84 35,000
2009/02/16 87 87 82 84 63,000
2009/02/13 84 84 83 84 26,000
2009/02/12 84 85 82 84 92,000
2009/02/10 88 88 87 87 30,000
2009/02/09 88 89 87 87 38,000
2009/02/06 92 92 89 90 44,000
2009/02/05 91 92 88 92 201,000
2009/02/04 84 88 84 88 42,000
2009/02/03 85 86 83 83 103,000
2009/02/02 84 86 84 84 35,000
2009/01/30 88 88 86 86 82,000
2009/01/29 92 92 90 90 62,000
2009/01/28 89 90 89 89 81,000
2009/01/27 88 91 87 91 140,000
2009/01/26 84 87 84 87 88,000
2009/01/23 85 85 82 82 121,000
2009/01/22 87 88 83 85 136,000
2009/01/21 89 89 86 87 190,000
2009/01/20 91 92 90 91 59,000
2009/01/19 93 93 91 91 47,000
2009/01/16 89 90 88 90 165,000
2009/01/15 91 92 88 88 220,000
2009/01/14 94 96 94 94 136,000
2009/01/13 99 100 96 97 204,000
2009/01/09 100 107 99 102 405,000
2009/01/08 99 101 97 100 109,000
2009/01/07 100 102 95 99 172,000
2009/01/06 97 98 95 98 111,000
2009/01/05 103 104 95 95 157,000

このページの先頭へ