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
2010/12/30 153 157 151 156 401,000
2010/12/29 154 155 152 153 338,000
2010/12/28 154 156 154 155 245,000
2010/12/27 153 156 153 156 378,000
2010/12/24 157 157 153 153 498,000
2010/12/22 160 162 157 157 415,000
2010/12/21 158 162 157 161 764,000
2010/12/20 161 161 157 158 476,000
2010/12/17 162 163 158 159 1,254,000
2010/12/16 160 162 157 160 506,000
2010/12/15 161 164 159 160 1,214,000
2010/12/14 157 161 157 161 733,000
2010/12/13 157 159 155 158 690,000
2010/12/10 155 157 154 155 699,000
2010/12/09 158 162 157 157 1,584,000
2010/12/08 154 159 153 158 1,965,000
2010/12/07 153 153 148 149 985,000
2010/12/06 155 157 154 155 504,000
2010/12/03 158 159 154 156 1,021,000
2010/12/02 158 161 156 157 2,051,000
2010/12/01 155 159 152 157 2,911,000
2010/11/30 149 154 148 154 1,723,000
2010/11/29 149 151 146 150 2,339,000
2010/11/26 144 151 139 148 6,180,000
2010/11/25 137 137 134 134 179,000
2010/11/24 132 135 132 135 172,000
2010/11/22 133 134 132 134 94,000
2010/11/19 132 133 130 132 158,000
2010/11/18 127 132 127 132 244,000
2010/11/17 127 129 126 129 125,000
2010/11/16 130 130 128 129 108,000
2010/11/15 128 130 127 129 85,000
2010/11/12 128 130 128 128 116,000
2010/11/11 129 132 129 130 194,000
2010/11/10 126 129 126 128 248,000
2010/11/09 127 129 125 126 182,000
2010/11/08 127 128 126 128 156,000
2010/11/05 125 126 123 124 245,000
2010/11/04 121 124 120 123 249,000
2010/11/02 119 119 117 118 154,000
2010/11/01 122 122 119 119 124,000
2010/10/29 123 124 121 123 147,000
2010/10/28 124 126 122 122 235,000
2010/10/27 127 128 125 126 124,000
2010/10/26 129 130 127 128 99,000
2010/10/25 127 131 127 129 312,000
2010/10/22 126 127 124 125 263,000
2010/10/21 127 128 126 126 236,000
2010/10/20 126 128 125 127 225,000
2010/10/19 125 128 125 128 234,000
2010/10/18 129 129 125 126 346,000
2010/10/15 130 131 127 128 436,000
2010/10/14 128 134 127 132 1,438,000
2010/10/13 142 144 141 142 345,000
2010/10/12 141 142 139 140 271,000
2010/10/08 140 142 139 142 161,000
2010/10/07 139 144 139 142 235,000
2010/10/06 138 141 138 140 199,000
2010/10/05 138 140 136 138 360,000
2010/10/04 142 143 139 139 236,000
2010/10/01 143 143 141 141 148,000
2010/09/30 144 146 143 143 143,000
2010/09/29 145 146 143 146 228,000
2010/09/28 145 149 144 146 380,000
2010/09/27 143 147 143 147 248,000
2010/09/24 141 145 141 142 212,000
2010/09/22 145 148 145 145 331,000
2010/09/21 144 150 144 145 350,000
2010/09/17 143 144 142 144 174,000
2010/09/16 145 145 140 141 330,000
2010/09/15 138 144 136 142 445,000
2010/09/14 140 141 138 139 270,000
2010/09/13 142 142 137 137 229,000
2010/09/10 137 140 136 139 305,000
2010/09/09 137 137 134 135 240,000
2010/09/08 135 135 131 133 352,000
2010/09/07 140 141 138 138 192,000
2010/09/06 137 141 134 141 435,000
2010/09/03 130 134 128 134 237,000
2010/09/02 131 131 128 129 112,000
2010/09/01 128 130 125 128 205,000
2010/08/31 130 133 128 128 247,000
2010/08/30 134 135 131 133 247,000
2010/08/27 125 130 124 130 348,000
2010/08/26 126 127 123 127 203,000
2010/08/25 122 127 121 124 510,000
2010/08/24 130 131 126 126 465,000
2010/08/23 135 135 132 132 302,000
2010/08/20 135 137 134 135 191,000
2010/08/19 134 138 133 136 301,000
2010/08/18 139 139 134 136 233,000
2010/08/17 136 137 135 136 160,000
2010/08/16 139 139 137 137 148,000
2010/08/13 138 141 137 141 172,000
2010/08/12 136 140 135 139 555,000
2010/08/11 141 142 140 141 243,000
2010/08/10 146 147 142 142 246,000
2010/08/09 146 146 143 144 226,000
2010/08/06 138 147 136 147 744,000
2010/08/05 142 143 136 138 581,000
2010/08/04 144 144 140 141 478,000
2010/08/03 149 150 145 145 436,000
2010/08/02 150 150 146 147 450,000
2010/07/30 148 150 145 149 572,000
2010/07/29 149 153 147 150 823,000
2010/07/28 148 151 148 149 458,000
2010/07/27 151 152 146 147 556,000
2010/07/26 149 152 148 152 981,000
2010/07/23 144 147 142 146 1,352,000
2010/07/22 140 142 138 141 561,000
2010/07/21 141 141 139 141 511,000
2010/07/20 139 144 138 138 1,004,000
2010/07/16 140 142 138 138 1,964,000
2010/07/15 159 160 142 142 3,989,000
2010/07/14 161 163 160 162 615,000
2010/07/13 162 164 158 158 818,000
2010/07/12 157 165 157 159 1,058,000
2010/07/09 158 161 155 159 812,000
2010/07/08 160 164 158 160 1,066,000
2010/07/07 148 159 148 155 1,851,000
2010/07/06 149 150 143 150 652,000
2010/07/05 144 151 144 148 973,000
2010/07/02 140 143 138 143 998,000
2010/07/01 141 143 136 137 793,000
2010/06/30 141 144 138 144 880,000
2010/06/29 147 154 144 147 1,557,000
2010/06/28 166 167 146 149 1,345,000
2010/06/25 171 173 164 168 971,000
2010/06/24 172 180 170 174 1,297,000
2010/06/23 174 177 171 172 1,942,000
2010/06/22 165 179 163 176 4,114,000
2010/06/21 161 168 159 166 1,125,000
2010/06/18 165 165 157 158 626,000
2010/06/17 162 168 162 163 634,000
2010/06/16 166 166 162 165 509,000
2010/06/15 162 166 160 162 1,140,000
2010/06/14 157 162 157 162 651,000
2010/06/11 155 161 152 154 1,436,000
2010/06/10 151 153 147 153 444,000
2010/06/09 153 159 148 152 1,191,000
2010/06/08 147 155 147 153 1,000,000
2010/06/07 151 153 148 150 1,139,000
2010/06/04 144 157 144 156 1,860,000
2010/06/03 142 145 140 144 242,000
2010/06/02 142 148 137 139 393,000
2010/06/01 145 147 144 145 190,000
2010/05/31 146 148 142 146 133,000
2010/05/28 146 149 144 146 710,000
2010/05/27 132 141 132 141 482,000
2010/05/26 130 136 127 134 557,000
2010/05/25 133 135 127 127 496,000
2010/05/24 131 135 130 132 356,000
2010/05/21 130 133 129 131 631,000
2010/05/20 139 140 134 136 422,000
2010/05/19 137 143 132 142 523,000
2010/05/18 144 147 136 139 638,000
2010/05/17 151 154 142 145 599,000
2010/05/14 153 156 153 155 313,000
2010/05/13 153 158 153 157 411,000
2010/05/12 152 155 150 152 381,000
2010/05/11 161 163 152 153 837,000
2010/05/10 156 161 155 158 697,000
2010/05/07 160 160 156 157 900,000
2010/05/06 171 172 166 166 801,000
2010/04/30 173 176 173 176 779,000
2010/04/28 174 175 171 172 797,000
2010/04/27 176 176 173 176 413,000
2010/04/26 174 177 173 177 652,000
2010/04/23 170 175 170 173 508,000
2010/04/22 168 172 167 171 838,000
2010/04/21 165 170 165 170 592,000
2010/04/20 168 171 163 164 674,000
2010/04/19 165 168 165 167 849,000
2010/04/16 174 174 168 171 1,244,000
2010/04/15 182 182 174 175 1,782,000
2010/04/14 185 186 181 181 1,249,000
2010/04/13 190 190 182 186 1,093,000
2010/04/12 193 194 187 188 2,281,000
2010/04/09 180 190 177 189 3,793,000
2010/04/08 178 183 177 180 1,389,000
2010/04/07 178 187 174 183 2,622,000
2010/04/06 183 185 177 177 1,862,000
2010/04/05 180 187 176 185 3,060,000
2010/04/02 169 179 167 178 3,033,000
2010/04/01 170 170 162 167 1,133,000
2010/03/31 171 172 167 169 1,066,000
2010/03/30 175 178 169 172 3,507,000
2010/03/29 159 173 158 173 5,902,000
2010/03/26 157 157 152 154 1,102,000
2010/03/25 149 154 144 151 1,020,000
2010/03/24 147 153 147 148 692,000
2010/03/23 150 150 145 146 742,000
2010/03/19 152 153 148 151 574,000
2010/03/18 159 159 152 152 890,000
2010/03/17 154 159 153 159 609,000
2010/03/16 153 157 151 155 845,000
2010/03/15 157 157 150 154 821,000
2010/03/12 158 159 152 156 1,009,000
2010/03/11 166 166 155 157 2,206,000
2010/03/10 159 164 159 163 3,433,000
2010/03/09 147 159 145 158 4,973,000
2010/03/08 144 148 140 148 1,298,000
2010/03/05 141 143 140 140 606,000
2010/03/04 137 141 136 139 539,000
2010/03/03 143 143 136 137 963,000
2010/03/02 148 148 140 144 1,812,000
2010/03/01 136 145 135 145 1,401,000
2010/02/26 132 139 130 137 718,000
2010/02/25 139 139 131 134 852,000
2010/02/24 133 136 131 135 1,073,000
2010/02/23 124 138 124 136 1,890,000
2010/02/22 125 126 123 125 323,000
2010/02/19 126 126 121 123 359,000
2010/02/18 125 129 124 126 719,000
2010/02/17 122 125 120 123 433,000
2010/02/16 122 122 119 120 139,000
2010/02/15 122 123 118 122 241,000
2010/02/12 122 124 120 122 510,000
2010/02/10 125 127 121 121 687,000
2010/02/09 126 130 121 124 1,073,000
2010/02/08 140 141 127 129 1,995,000
2010/02/05 129 141 127 137 3,566,000
2010/02/04 127 133 124 133 1,557,000
2010/02/03 126 132 125 128 4,300,000
2010/02/02 120 121 117 119 498,000
2010/02/01 122 122 115 118 545,000
2010/01/29 126 127 119 122 999,000
2010/01/28 130 132 127 129 539,000
2010/01/27 129 133 128 129 889,000
2010/01/26 139 141 126 126 1,247,000
2010/01/25 135 139 135 138 480,000
2010/01/22 133 140 133 138 656,000
2010/01/21 133 141 133 138 1,371,000
2010/01/20 139 145 134 136 2,315,000
2010/01/19 152 158 148 149 1,640,000
2010/01/18 150 151 147 148 728,000
2010/01/15 153 154 148 150 1,764,000
2010/01/14 143 157 141 155 6,243,000
2010/01/13 137 143 137 139 1,002,000
2010/01/12 138 143 136 141 2,975,000
2010/01/08 120 140 120 140 4,741,000
2010/01/07 116 124 115 119 479,000
2010/01/06 115 117 115 116 84,000
2010/01/05 119 119 115 117 255,000
2010/01/04 115 117 114 117 139,000

このページの先頭へ