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
2019/12/30 1,252 1,271 1,245 1,266 9,700
2019/12/27 1,255 1,265 1,250 1,261 10,600
2019/12/26 1,259 1,276 1,247 1,255 31,700
2019/12/25 1,312 1,315 1,281 1,287 16,000
2019/12/24 1,320 1,340 1,306 1,317 11,800
2019/12/23 1,300 1,324 1,298 1,322 22,300
2019/12/20 1,300 1,316 1,294 1,304 13,000
2019/12/19 1,300 1,307 1,298 1,303 5,100
2019/12/18 1,304 1,307 1,290 1,303 9,500
2019/12/17 1,328 1,328 1,302 1,315 21,600
2019/12/16 1,345 1,346 1,302 1,317 18,400
2019/12/13 1,366 1,385 1,332 1,332 23,100
2019/12/12 1,344 1,366 1,344 1,353 13,000
2019/12/11 1,352 1,354 1,324 1,337 15,800
2019/12/10 1,326 1,353 1,326 1,350 18,100
2019/12/09 1,321 1,349 1,321 1,328 9,300
2019/12/06 1,321 1,335 1,316 1,318 10,900
2019/12/05 1,290 1,319 1,290 1,313 15,200
2019/12/04 1,273 1,284 1,267 1,280 13,400
2019/12/03 1,286 1,306 1,281 1,282 16,200
2019/12/02 1,276 1,302 1,276 1,295 13,300
2019/11/29 1,280 1,286 1,277 1,281 7,800
2019/11/28 1,318 1,319 1,283 1,289 16,100
2019/11/27 1,362 1,362 1,322 1,326 16,400
2019/11/26 1,377 1,385 1,341 1,344 20,400
2019/11/25 1,397 1,398 1,369 1,391 14,100
2019/11/22 1,366 1,385 1,365 1,375 10,600
2019/11/21 1,348 1,376 1,339 1,365 16,000
2019/11/20 1,370 1,370 1,333 1,357 26,700
2019/11/19 1,359 1,382 1,329 1,374 16,000
2019/11/18 1,400 1,404 1,370 1,372 16,500
2019/11/15 1,349 1,387 1,347 1,382 38,700
2019/11/14 1,360 1,367 1,338 1,349 27,000
2019/11/13 1,336 1,378 1,319 1,364 34,600
2019/11/12 1,288 1,340 1,288 1,338 28,400
2019/11/11 1,295 1,301 1,290 1,294 6,900
2019/11/08 1,297 1,309 1,285 1,286 9,600
2019/11/07 1,317 1,317 1,300 1,300 9,200
2019/11/06 1,293 1,320 1,293 1,317 18,300
2019/11/05 1,277 1,298 1,277 1,298 19,500
2019/11/01 1,256 1,278 1,254 1,278 20,000
2019/10/31 1,258 1,263 1,232 1,256 16,800
2019/10/30 1,286 1,293 1,254 1,268 22,300
2019/10/29 1,266 1,298 1,266 1,297 17,200
2019/10/28 1,281 1,288 1,266 1,267 18,500
2019/10/25 1,260 1,262 1,249 1,261 10,400
2019/10/24 1,230 1,259 1,225 1,251 22,900
2019/10/23 1,215 1,229 1,201 1,229 36,900
2019/10/21 1,205 1,230 1,200 1,223 17,400
2019/10/18 1,207 1,220 1,198 1,209 17,800
2019/10/17 1,220 1,224 1,185 1,196 40,100
2019/10/16 1,266 1,266 1,203 1,219 42,200
2019/10/15 1,251 1,269 1,241 1,242 29,000
2019/10/11 1,199 1,265 1,192 1,250 114,300
2019/10/10 1,331 1,349 1,316 1,349 16,400
2019/10/09 1,326 1,335 1,312 1,331 12,000
2019/10/08 1,325 1,352 1,324 1,339 13,700
2019/10/07 1,341 1,341 1,315 1,331 12,100
2019/10/04 1,314 1,324 1,288 1,319 6,700
2019/10/03 1,315 1,319 1,296 1,309 9,900
2019/10/02 1,349 1,349 1,332 1,340 7,900
2019/10/01 1,319 1,367 1,319 1,355 12,200
2019/09/30 1,328 1,340 1,318 1,319 12,600
2019/09/27 1,378 1,378 1,332 1,346 16,300
2019/09/26 1,339 1,375 1,339 1,366 19,300
2019/09/25 1,345 1,345 1,316 1,327 11,000
2019/09/24 1,334 1,355 1,326 1,332 9,600
2019/09/20 1,333 1,333 1,315 1,328 6,500
2019/09/19 1,308 1,342 1,307 1,328 16,800
2019/09/18 1,357 1,357 1,305 1,315 24,700
2019/09/17 1,359 1,366 1,345 1,364 21,900
2019/09/13 1,344 1,359 1,332 1,353 22,600
2019/09/12 1,327 1,349 1,316 1,338 15,900
2019/09/11 1,320 1,332 1,318 1,329 14,200
2019/09/10 1,285 1,321 1,285 1,307 18,800
2019/09/09 1,272 1,290 1,262 1,288 14,500
2019/09/06 1,262 1,289 1,259 1,272 9,900
2019/09/05 1,241 1,267 1,236 1,264 19,900
2019/09/04 1,230 1,236 1,217 1,228 14,400
2019/09/03 1,202 1,233 1,202 1,224 10,000
2019/09/02 1,196 1,221 1,187 1,212 20,000
2019/08/30 1,175 1,210 1,175 1,210 16,000
2019/08/29 1,176 1,189 1,154 1,175 12,600
2019/08/28 1,196 1,199 1,174 1,174 13,500
2019/08/27 1,216 1,217 1,198 1,198 7,300
2019/08/26 1,190 1,211 1,185 1,195 23,700
2019/08/23 1,252 1,259 1,250 1,250 6,500
2019/08/22 1,260 1,268 1,251 1,251 9,800
2019/08/21 1,265 1,265 1,247 1,253 5,200
2019/08/20 1,261 1,274 1,245 1,274 7,600
2019/08/19 1,254 1,263 1,247 1,247 7,900
2019/08/16 1,225 1,245 1,225 1,232 7,800
2019/08/15 1,205 1,240 1,205 1,230 14,700
2019/08/14 1,249 1,260 1,240 1,258 12,600
2019/08/13 1,256 1,256 1,217 1,228 17,700
2019/08/09 1,280 1,280 1,254 1,265 15,400
2019/08/08 1,279 1,285 1,250 1,271 14,700
2019/08/07 1,264 1,287 1,254 1,274 13,600
2019/08/06 1,212 1,269 1,205 1,263 32,600
2019/08/05 1,326 1,326 1,252 1,272 28,600
2019/08/02 1,360 1,363 1,315 1,331 43,500
2019/08/01 1,389 1,397 1,368 1,388 23,400
2019/07/31 1,402 1,402 1,390 1,392 8,600
2019/07/30 1,403 1,411 1,390 1,402 36,900
2019/07/29 1,421 1,425 1,399 1,404 15,400
2019/07/26 1,428 1,428 1,409 1,421 18,500
2019/07/25 1,448 1,452 1,421 1,434 13,200
2019/07/24 1,420 1,445 1,420 1,440 21,400
2019/07/23 1,368 1,426 1,368 1,418 41,100
2019/07/22 1,392 1,402 1,358 1,372 55,200
2019/07/19 1,410 1,428 1,383 1,392 86,800
2019/07/18 1,459 1,459 1,396 1,397 83,000
2019/07/17 1,518 1,518 1,471 1,489 32,600
2019/07/16 1,537 1,537 1,488 1,518 40,500
2019/07/12 1,682 1,682 1,540 1,549 82,400
2019/07/11 1,607 1,613 1,583 1,586 16,500
2019/07/10 1,620 1,622 1,607 1,607 13,900
2019/07/09 1,674 1,674 1,611 1,629 10,300
2019/07/08 1,715 1,715 1,645 1,645 19,300
2019/07/05 1,663 1,698 1,647 1,698 28,400
2019/07/04 1,660 1,663 1,650 1,662 13,900
2019/07/03 1,624 1,655 1,623 1,652 11,300
2019/07/02 1,639 1,647 1,619 1,634 8,500
2019/07/01 1,640 1,650 1,592 1,650 39,600
2019/06/28 1,603 1,603 1,538 1,551 41,300
2019/06/27 1,573 1,621 1,573 1,620 12,600
2019/06/26 1,559 1,584 1,559 1,565 6,300
2019/06/25 1,549 1,584 1,549 1,559 16,300
2019/06/24 1,553 1,560 1,534 1,534 6,900
2019/06/21 1,552 1,560 1,537 1,541 8,700
2019/06/20 1,543 1,569 1,528 1,558 9,300
2019/06/19 1,502 1,560 1,502 1,543 12,300
2019/06/18 1,547 1,547 1,490 1,496 13,900
2019/06/17 1,561 1,561 1,520 1,534 10,000
2019/06/14 1,532 1,546 1,508 1,546 13,900
2019/06/13 1,551 1,551 1,510 1,512 10,100
2019/06/12 1,578 1,583 1,545 1,550 14,800
2019/06/11 1,540 1,578 1,521 1,578 41,500
2019/06/10 1,545 1,554 1,528 1,535 20,400
2019/06/07 1,559 1,559 1,519 1,533 13,800
2019/06/06 1,592 1,592 1,536 1,538 9,100
2019/06/05 1,529 1,570 1,529 1,569 21,200
2019/06/04 1,475 1,501 1,460 1,500 20,800
2019/06/03 1,498 1,498 1,445 1,455 18,100
2019/05/31 1,567 1,574 1,487 1,505 42,300
2019/05/30 1,586 1,600 1,571 1,597 5,800
2019/05/29 1,614 1,614 1,564 1,590 13,800
2019/05/28 1,615 1,633 1,615 1,615 20,600
2019/05/27 1,625 1,625 1,590 1,612 16,500
2019/05/24 1,600 1,620 1,576 1,606 20,200
2019/05/23 1,650 1,650 1,604 1,609 15,200
2019/05/22 1,665 1,665 1,632 1,651 8,600
2019/05/21 1,660 1,665 1,621 1,638 15,400
2019/05/20 1,695 1,695 1,643 1,665 7,900
2019/05/17 1,666 1,706 1,663 1,668 12,500
2019/05/16 1,725 1,726 1,661 1,664 17,000
2019/05/15 1,704 1,735 1,673 1,732 13,500
2019/05/14 1,702 1,722 1,660 1,676 33,600
2019/05/13 1,800 1,800 1,754 1,754 14,700
2019/05/10 1,797 1,831 1,777 1,797 11,600
2019/05/09 1,823 1,827 1,790 1,795 19,000
2019/05/08 1,879 1,879 1,826 1,835 13,800
2019/05/07 1,935 1,935 1,874 1,880 14,900
2019/04/26 1,910 1,910 1,885 1,895 21,300
2019/04/25 1,895 1,933 1,890 1,917 10,300
2019/04/24 1,912 1,939 1,892 1,893 11,800
2019/04/23 1,928 1,940 1,912 1,936 5,600
2019/04/22 1,951 1,954 1,915 1,928 12,000
2019/04/19 1,947 1,970 1,941 1,951 6,600
2019/04/18 2,012 2,022 1,944 1,946 12,500
2019/04/17 1,998 2,021 1,964 2,013 19,000
2019/04/16 2,007 2,007 1,975 1,998 10,900
2019/04/15 1,928 2,015 1,928 2,015 42,200
2019/04/12 2,020 2,020 1,914 1,915 54,100
2019/04/11 2,020 2,056 1,992 2,047 46,500
2019/04/10 1,991 2,017 1,982 2,013 9,900
2019/04/09 2,007 2,015 1,972 2,004 13,100
2019/04/08 1,998 2,005 1,985 1,999 14,400
2019/04/05 1,943 1,993 1,943 1,991 20,900
2019/04/04 1,934 1,955 1,924 1,932 14,300
2019/04/03 1,890 1,929 1,890 1,923 6,800
2019/04/02 1,917 1,936 1,888 1,889 13,100
2019/04/01 1,885 1,928 1,885 1,912 23,900
2019/03/29 1,856 1,863 1,833 1,858 7,000
2019/03/28 1,874 1,874 1,820 1,853 13,300
2019/03/27 1,839 1,864 1,828 1,861 10,100
2019/03/26 1,789 1,839 1,776 1,839 18,200
2019/03/25 1,804 1,804 1,765 1,788 16,600
2019/03/22 1,794 1,806 1,779 1,806 11,900
2019/03/20 1,785 1,808 1,775 1,800 7,200
2019/03/19 1,788 1,796 1,786 1,786 6,000
2019/03/18 1,800 1,816 1,775 1,807 14,000
2019/03/15 1,793 1,827 1,788 1,791 10,600
2019/03/14 1,811 1,811 1,783 1,790 8,600
2019/03/13 1,820 1,829 1,790 1,805 7,000
2019/03/12 1,849 1,855 1,810 1,820 20,300
2019/03/11 1,814 1,840 1,772 1,836 14,500
2019/03/08 1,874 1,880 1,813 1,828 23,700
2019/03/07 1,921 1,921 1,876 1,907 9,500
2019/03/06 1,952 1,957 1,922 1,938 9,500
2019/03/05 1,977 1,977 1,945 1,972 18,900
2019/03/04 1,940 1,968 1,934 1,965 11,000
2019/03/01 1,906 1,931 1,900 1,927 9,500
2019/02/28 1,975 1,977 1,887 1,918 14,100
2019/02/27 1,962 1,992 1,962 1,974 7,500
2019/02/26 1,995 1,998 1,955 1,988 8,600
2019/02/25 2,017 2,017 1,985 1,999 13,800
2019/02/22 1,971 2,007 1,960 1,987 9,700
2019/02/21 1,992 2,017 1,982 1,987 21,300
2019/02/20 1,993 2,026 1,980 1,985 18,300
2019/02/19 1,965 2,020 1,950 1,990 35,400
2019/02/18 1,907 1,969 1,898 1,966 18,300
2019/02/15 1,906 1,924 1,886 1,893 13,900
2019/02/14 1,911 1,933 1,899 1,923 12,500
2019/02/13 1,913 1,939 1,897 1,928 19,000
2019/02/12 1,869 1,940 1,868 1,920 26,800
2019/02/08 1,854 1,882 1,834 1,868 28,800
2019/02/07 1,864 1,900 1,853 1,874 16,300
2019/02/06 1,864 1,893 1,831 1,884 20,600
2019/02/05 1,899 1,899 1,832 1,850 21,100
2019/02/04 1,813 1,865 1,800 1,859 29,200
2019/02/01 1,847 1,864 1,805 1,805 22,000
2019/01/31 1,867 1,908 1,844 1,844 23,600
2019/01/30 1,894 1,906 1,853 1,853 23,100
2019/01/29 1,901 1,919 1,865 1,909 33,300
2019/01/28 1,936 1,955 1,910 1,912 25,600
2019/01/25 1,969 1,985 1,948 1,957 30,400
2019/01/24 1,938 1,960 1,903 1,954 23,500
2019/01/23 1,899 1,949 1,871 1,944 47,100
2019/01/22 2,035 2,035 1,912 1,925 82,000
2019/01/21 2,066 2,066 1,987 2,032 90,800
2019/01/18 2,241 2,250 2,060 2,067 340,800
2019/01/17 2,012 2,060 2,006 2,041 101,800
2019/01/16 2,027 2,040 1,930 2,008 70,300
2019/01/15 1,842 2,013 1,825 2,007 65,000
2019/01/11 1,748 1,854 1,730 1,842 45,700
2019/01/10 1,758 1,775 1,691 1,720 33,000
2019/01/09 1,795 1,820 1,769 1,772 13,600
2019/01/08 1,741 1,808 1,741 1,792 15,300
2019/01/07 1,742 1,756 1,691 1,736 21,500
2019/01/04 1,687 1,687 1,599 1,647 19,500

このページの先頭へ