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
2018/12/28 1,774 1,814 1,698 1,727 16,200
2018/12/27 1,732 1,790 1,661 1,790 23,300
2018/12/26 1,566 1,673 1,566 1,612 18,600
2018/12/25 1,510 1,641 1,510 1,551 36,800
2018/12/21 1,656 1,705 1,628 1,691 36,000
2018/12/20 1,759 1,759 1,662 1,678 24,500
2018/12/19 1,769 1,800 1,740 1,788 15,300
2018/12/18 1,788 1,798 1,748 1,756 20,500
2018/12/17 1,862 1,884 1,808 1,810 18,700
2018/12/14 1,979 1,979 1,863 1,868 23,000
2018/12/13 1,933 1,953 1,904 1,939 13,900
2018/12/12 1,912 1,958 1,912 1,913 15,100
2018/12/11 1,935 1,944 1,852 1,878 36,500
2018/12/10 2,065 2,065 1,935 1,935 32,900
2018/12/07 2,083 2,116 2,052 2,104 19,600
2018/12/06 2,117 2,135 2,077 2,096 21,000
2018/12/05 2,118 2,166 2,109 2,116 32,500
2018/12/04 2,255 2,287 2,197 2,197 25,400
2018/12/03 2,225 2,275 2,225 2,275 30,400
2018/11/30 2,176 2,228 2,166 2,216 27,000
2018/11/29 2,219 2,225 2,176 2,195 14,900
2018/11/28 2,141 2,220 2,141 2,205 36,200
2018/11/27 2,150 2,178 2,140 2,164 35,100
2018/11/26 2,050 2,145 2,024 2,138 41,000
2018/11/22 2,120 2,130 2,000 2,068 84,500
2018/11/21 1,886 1,943 1,875 1,941 7,500
2018/11/20 1,950 1,950 1,912 1,926 6,800
2018/11/19 1,943 1,989 1,932 1,950 15,300
2018/11/16 2,001 2,007 1,934 1,943 18,300
2018/11/15 1,997 2,024 1,990 2,001 12,800
2018/11/14 2,050 2,051 2,000 2,004 15,500
2018/11/13 2,026 2,050 1,991 2,016 16,700
2018/11/12 2,006 2,080 2,005 2,076 14,800
2018/11/09 2,058 2,085 2,031 2,031 24,600
2018/11/08 2,084 2,124 2,081 2,086 14,200
2018/11/07 2,105 2,132 2,037 2,062 25,800
2018/11/06 2,102 2,115 2,077 2,088 13,600
2018/11/05 2,096 2,098 2,035 2,082 17,500
2018/11/02 2,067 2,095 2,020 2,077 23,700
2018/11/01 2,067 2,067 1,976 2,038 26,200
2018/10/31 1,998 2,072 1,998 2,068 21,800
2018/10/30 1,851 1,979 1,850 1,958 31,400
2018/10/29 1,923 1,953 1,866 1,866 19,000
2018/10/26 2,031 2,034 1,917 1,929 23,300
2018/10/25 1,980 2,024 1,961 1,984 28,500
2018/10/24 2,080 2,118 2,045 2,054 21,500
2018/10/23 2,151 2,153 2,074 2,077 27,800
2018/10/22 2,120 2,205 2,100 2,189 30,900
2018/10/19 2,080 2,151 2,053 2,144 32,300
2018/10/18 2,186 2,215 2,100 2,119 32,100
2018/10/17 2,202 2,216 2,169 2,193 44,200
2018/10/16 2,161 2,196 2,136 2,171 39,100
2018/10/15 2,228 2,265 2,157 2,159 52,000
2018/10/12 2,150 2,228 2,116 2,224 97,000
2018/10/11 1,950 2,088 1,950 2,018 56,800
2018/10/10 2,153 2,196 2,105 2,118 21,400
2018/10/09 2,231 2,231 2,151 2,162 20,400
2018/10/05 2,183 2,247 2,150 2,232 30,400
2018/10/04 2,221 2,258 2,190 2,198 13,700
2018/10/03 2,213 2,220 2,190 2,215 22,600
2018/10/02 2,246 2,294 2,226 2,233 49,600
2018/10/01 2,250 2,252 2,213 2,234 18,100
2018/09/28 2,253 2,270 2,207 2,223 28,100
2018/09/27 2,227 2,251 2,176 2,215 27,800
2018/09/26 2,239 2,255 2,194 2,243 34,700
2018/09/25 2,216 2,233 2,150 2,233 34,500
2018/09/21 2,140 2,196 2,130 2,196 45,500
2018/09/20 2,108 2,131 2,072 2,109 25,500
2018/09/19 2,122 2,158 2,097 2,107 40,100
2018/09/18 2,036 2,131 2,022 2,103 61,000
2018/09/14 2,010 2,082 2,008 2,033 57,100
2018/09/13 2,005 2,032 1,960 1,970 25,000
2018/09/12 2,069 2,096 2,002 2,009 26,900
2018/09/11 2,062 2,075 2,038 2,072 18,500
2018/09/10 1,995 2,063 1,995 2,058 24,900
2018/09/07 2,010 2,018 1,970 1,986 22,100
2018/09/06 1,979 2,023 1,969 2,015 28,200
2018/09/05 1,946 1,986 1,920 1,966 27,200
2018/09/04 2,011 2,012 1,946 1,949 19,800
2018/09/03 2,032 2,032 1,981 1,997 17,000
2018/08/31 2,040 2,050 2,010 2,038 24,600
2018/08/30 2,100 2,120 2,052 2,056 28,600
2018/08/29 1,975 2,091 1,975 2,057 47,000
2018/08/28 1,989 2,018 1,974 1,998 14,900
2018/08/27 1,946 1,981 1,946 1,969 16,100
2018/08/24 1,978 1,978 1,915 1,922 14,600
2018/08/23 1,898 1,945 1,894 1,938 24,100
2018/08/22 1,802 1,895 1,802 1,888 22,500
2018/08/21 1,815 1,826 1,787 1,815 15,400
2018/08/20 1,860 1,860 1,821 1,828 15,900
2018/08/17 1,861 1,884 1,848 1,860 17,200
2018/08/16 1,806 1,873 1,791 1,857 33,500
2018/08/15 1,885 1,885 1,819 1,841 25,900
2018/08/14 1,840 1,889 1,840 1,885 16,100
2018/08/13 1,870 1,893 1,830 1,833 50,300
2018/08/10 1,955 1,957 1,892 1,905 58,100
2018/08/09 2,038 2,039 1,981 2,003 34,300
2018/08/08 2,035 2,065 2,035 2,063 28,000
2018/08/07 2,040 2,072 2,037 2,059 24,400
2018/08/06 2,054 2,083 2,034 2,043 26,000
2018/08/03 2,023 2,068 2,022 2,050 31,400
2018/08/02 2,053 2,057 2,003 2,023 19,200
2018/08/01 2,084 2,135 1,990 2,036 45,000
2018/07/31 2,026 2,045 2,011 2,024 42,500
2018/07/30 2,160 2,163 2,044 2,058 139,800
2018/07/27 2,210 2,219 2,087 2,167 211,300
2018/07/26 2,020 2,163 2,020 2,131 166,000
2018/07/25 1,933 1,998 1,916 1,994 81,900
2018/07/24 1,788 1,949 1,788 1,931 123,700
2018/07/23 1,742 1,804 1,733 1,786 53,600
2018/07/20 1,835 1,835 1,743 1,745 103,400
2018/07/19 1,891 1,917 1,864 1,865 28,400
2018/07/18 1,900 1,907 1,842 1,886 34,000
2018/07/17 1,931 1,931 1,844 1,868 106,000
2018/07/13 1,845 1,998 1,790 1,988 146,100
2018/07/12 1,796 1,825 1,745 1,807 40,700
2018/07/11 1,801 1,801 1,739 1,773 37,900
2018/07/10 1,770 1,832 1,750 1,787 45,700
2018/07/09 1,706 1,744 1,680 1,734 23,800
2018/07/06 1,607 1,716 1,607 1,707 35,500
2018/07/05 1,651 1,685 1,600 1,601 38,100
2018/07/04 1,670 1,689 1,655 1,667 15,800
2018/07/03 1,730 1,746 1,661 1,699 39,900
2018/07/02 1,730 1,800 1,706 1,732 42,500
2018/06/29 1,650 1,764 1,650 1,757 88,500
2018/06/28 1,786 1,797 1,651 1,658 151,600
2018/06/27 1,893 1,897 1,831 1,843 11,500
2018/06/26 1,811 1,881 1,804 1,879 34,700
2018/06/25 1,918 1,918 1,832 1,833 21,400
2018/06/22 1,882 1,898 1,851 1,883 29,000
2018/06/21 1,881 1,924 1,880 1,903 33,500
2018/06/20 1,881 1,881 1,801 1,856 61,200
2018/06/19 1,913 1,929 1,881 1,881 34,300
2018/06/18 1,995 1,995 1,900 1,913 48,100
2018/06/15 2,061 2,065 1,979 1,995 40,400
2018/06/14 2,081 2,087 2,062 2,064 14,700
2018/06/13 2,094 2,104 2,081 2,091 12,300
2018/06/12 2,175 2,175 2,086 2,094 22,000
2018/06/11 2,159 2,159 2,095 2,140 30,400
2018/06/08 2,142 2,187 2,142 2,159 22,500
2018/06/07 2,158 2,176 2,121 2,147 44,000
2018/06/06 2,166 2,194 2,140 2,148 27,100
2018/06/05 2,203 2,210 2,143 2,179 23,000
2018/06/04 2,220 2,236 2,180 2,203 22,300
2018/06/01 2,210 2,227 2,176 2,206 34,100
2018/05/31 2,313 2,313 2,206 2,222 30,400
2018/05/30 2,231 2,294 2,231 2,284 37,100
2018/05/29 2,350 2,366 2,272 2,328 36,200
2018/05/29 1 -> 0.10 分割
2018/05/28 236 238 234 235 194,000
2018/05/25 238 240 234 235 304,000
2018/05/24 248 248 238 238 496,000
2018/05/23 254 256 248 250 435,000
2018/05/22 257 258 251 256 418,000
2018/05/21 254 260 253 258 416,000
2018/05/18 255 256 249 254 471,000
2018/05/17 254 257 253 253 273,000
2018/05/16 254 255 250 252 403,000
2018/05/15 254 258 253 255 499,000
2018/05/14 248 257 245 254 742,000
2018/05/11 244 253 244 248 527,000
2018/05/10 242 246 241 243 308,000
2018/05/09 243 246 242 242 415,000
2018/05/08 241 246 240 242 357,000
2018/05/07 244 244 240 241 318,000
2018/05/02 235 241 235 241 389,000
2018/05/01 241 241 234 235 378,000
2018/04/27 250 251 240 241 758,000
2018/04/26 258 258 248 249 494,000
2018/04/25 258 259 254 254 377,000
2018/04/24 257 263 254 260 678,000
2018/04/23 257 257 253 254 457,000
2018/04/20 258 262 251 256 1,275,000
2018/04/19 242 264 241 259 2,474,000
2018/04/18 233 241 233 237 748,000
2018/04/17 233 235 227 234 657,000
2018/04/16 244 245 228 230 1,160,000
2018/04/13 224 246 221 240 2,143,000
2018/04/12 229 231 225 230 636,000
2018/04/11 226 231 225 229 749,000
2018/04/10 213 226 212 223 654,000
2018/04/09 215 216 212 214 479,000
2018/04/06 223 223 218 218 534,000
2018/04/05 226 228 223 223 376,000
2018/04/04 228 231 223 224 393,000
2018/04/03 230 231 226 229 448,000
2018/04/02 236 240 234 235 420,000
2018/03/30 228 238 227 236 554,000
2018/03/29 230 230 225 229 559,000
2018/03/28 225 229 223 227 600,000
2018/03/27 228 229 222 229 692,000
2018/03/26 215 224 214 224 1,106,000
2018/03/23 210 228 208 217 2,960,000
2018/03/22 242 245 240 242 329,000
2018/03/20 237 244 235 243 528,000
2018/03/19 250 251 241 244 614,000
2018/03/16 260 262 250 250 678,000
2018/03/15 255 257 250 254 499,000
2018/03/14 254 259 254 256 291,000
2018/03/13 253 260 249 257 598,000
2018/03/12 254 260 252 256 744,000
2018/03/09 253 256 250 251 622,000
2018/03/08 257 257 248 251 443,000
2018/03/07 255 257 250 254 583,000
2018/03/06 256 263 255 257 725,000
2018/03/05 264 265 248 251 1,324,000
2018/03/02 264 269 262 265 796,000
2018/03/01 284 284 272 274 983,000
2018/02/28 282 291 282 285 1,064,000
2018/02/27 276 285 276 285 880,000
2018/02/26 278 279 273 275 1,138,000
2018/02/23 266 273 264 273 829,000
2018/02/22 267 280 261 264 2,409,000
2018/02/21 264 273 257 268 1,477,000
2018/02/20 257 267 255 265 731,000
2018/02/19 249 264 249 260 1,577,000
2018/02/16 255 256 247 250 854,000
2018/02/15 249 254 242 249 1,018,000
2018/02/14 253 257 241 244 1,032,000
2018/02/13 264 266 251 252 980,000
2018/02/09 253 262 253 261 882,000
2018/02/08 260 273 260 267 882,000
2018/02/07 280 283 262 262 1,378,000
2018/02/06 270 276 253 261 2,951,000
2018/02/05 290 298 290 293 1,526,000
2018/02/02 302 306 298 302 945,000
2018/02/01 305 310 299 305 1,211,000
2018/01/31 297 302 295 298 974,000
2018/01/30 303 309 296 298 1,895,000
2018/01/29 309 313 301 303 1,694,000
2018/01/26 308 316 303 309 2,467,000
2018/01/25 304 320 302 304 3,787,000
2018/01/24 311 314 302 304 3,035,000
2018/01/23 315 320 309 316 5,121,000
2018/01/22 295 329 291 323 19,048,000
2018/01/19 300 315 279 289 19,644,000
2018/01/18 254 255 238 239 2,130,000
2018/01/17 235 254 235 252 2,151,000
2018/01/16 239 240 231 239 821,000
2018/01/15 242 247 238 239 644,000
2018/01/12 235 248 235 239 1,391,000
2018/01/11 226 239 226 233 1,517,000
2018/01/10 226 229 224 226 515,000
2018/01/09 230 231 226 227 963,000
2018/01/05 233 233 227 231 1,002,000
2018/01/04 228 237 226 232 3,644,000

このページの先頭へ