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
2020/12/30 830 851 828 843 10,200
2020/12/29 822 834 807 831 11,100
2020/12/28 852 852 815 815 10,900
2020/12/25 869 869 846 850 6,300
2020/12/24 845 849 845 849 4,400
2020/12/23 846 856 843 844 10,100
2020/12/22 879 894 870 876 5,400
2020/12/21 900 900 884 888 5,600
2020/12/18 908 910 903 905 4,100
2020/12/17 920 920 911 912 4,400
2020/12/16 920 920 910 913 4,700
2020/12/15 921 921 915 921 10,500
2020/12/14 920 920 912 917 10,000
2020/12/11 900 910 885 910 9,200
2020/12/10 905 910 900 900 3,500
2020/12/09 907 911 903 905 6,000
2020/12/08 913 917 910 912 4,300
2020/12/07 929 929 915 919 17,100
2020/12/04 926 926 910 920 10,900
2020/12/03 919 925 916 925 9,700
2020/12/02 916 919 907 912 9,900
2020/12/01 898 919 895 903 8,100
2020/11/30 900 916 900 906 7,300
2020/11/27 898 900 893 900 8,400
2020/11/26 900 900 882 895 3,800
2020/11/25 883 909 883 900 9,800
2020/11/24 865 887 865 880 7,300
2020/11/20 880 880 880 880 300
2020/11/19 897 897 880 880 2,400
2020/11/18 894 894 887 892 2,300
2020/11/17 903 909 889 894 5,200
2020/11/16 890 912 886 912 7,900
2020/11/13 898 901 887 893 3,200
2020/11/12 936 936 898 901 6,800
2020/11/11 935 936 922 932 9,800
2020/11/10 909 920 900 920 6,800
2020/11/09 904 909 899 909 4,100
2020/11/06 886 904 886 904 5,700
2020/11/05 899 900 876 891 12,700
2020/11/04 866 888 866 888 8,000
2020/11/02 867 867 855 859 2,600
2020/10/30 880 880 856 856 7,300
2020/10/29 891 892 882 886 4,100
2020/10/28 894 895 893 893 2,300
2020/10/27 889 894 880 894 7,300
2020/10/26 898 898 889 891 1,200
2020/10/23 896 897 887 890 3,900
2020/10/22 880 887 880 882 2,800
2020/10/21 847 875 847 873 6,600
2020/10/20 860 868 853 853 3,200
2020/10/19 846 853 844 852 1,900
2020/10/16 841 870 841 846 4,600
2020/10/15 845 854 838 840 6,000
2020/10/14 869 873 843 847 8,500
2020/10/13 837 865 825 865 19,800
2020/10/12 889 889 822 837 12,200
2020/10/09 894 894 861 894 12,800
2020/10/08 940 949 883 893 13,900
2020/10/07 949 963 927 934 16,800
2020/10/06 900 938 875 934 16,100
2020/10/05 849 899 849 899 17,500
2020/10/02 918 918 821 845 21,600
2020/09/30 918 922 896 904 24,100
2020/09/29 836 903 836 888 19,100
2020/09/28 818 835 818 835 9,100
2020/09/25 829 830 815 823 7,300
2020/09/24 829 829 803 814 3,500
2020/09/23 818 829 818 829 2,600
2020/09/18 810 820 801 818 4,800
2020/09/17 807 811 799 811 6,900
2020/09/16 813 813 805 807 6,400
2020/09/15 810 816 808 812 3,400
2020/09/14 809 812 806 810 6,100
2020/09/11 799 800 785 800 7,400
2020/09/10 807 807 791 794 10,000
2020/09/09 778 829 777 799 12,800
2020/09/08 778 779 775 779 5,200
2020/09/07 772 777 766 777 14,700
2020/09/04 750 774 750 766 6,300
2020/09/03 768 779 756 766 5,200
2020/09/02 765 769 751 753 6,900
2020/09/01 750 771 750 760 5,900
2020/08/31 769 771 758 758 16,400
2020/08/28 781 781 762 770 11,400
2020/08/27 783 783 775 783 6,500
2020/08/26 781 781 775 777 1,000
2020/08/25 780 780 775 775 4,400
2020/08/24 769 781 761 776 6,700
2020/08/21 762 765 762 763 3,800
2020/08/20 765 767 764 764 8,500
2020/08/19 769 772 765 765 7,800
2020/08/18 770 776 766 770 2,100
2020/08/17 767 776 767 775 7,700
2020/08/14 764 780 764 765 4,100
2020/08/13 773 778 764 764 6,700
2020/08/12 765 773 756 761 9,600
2020/08/11 792 792 746 762 17,200
2020/08/07 805 812 769 777 10,500
2020/08/06 826 848 805 805 5,500
2020/08/05 829 850 820 830 21,300
2020/08/04 800 820 800 814 6,200
2020/08/03 835 835 799 800 10,400
2020/07/31 873 873 836 836 16,300
2020/07/30 882 895 873 884 2,800
2020/07/29 889 889 879 882 3,900
2020/07/28 855 900 849 900 14,800
2020/07/27 873 874 850 860 7,600
2020/07/22 885 900 873 873 11,000
2020/07/21 855 896 851 896 8,600
2020/07/20 836 854 836 852 4,300
2020/07/17 852 855 839 845 5,900
2020/07/16 851 855 839 839 4,700
2020/07/15 847 855 838 851 13,700
2020/07/14 851 852 839 850 10,100
2020/07/13 874 895 855 855 9,000
2020/07/10 886 886 868 873 6,400
2020/07/09 863 896 863 886 4,200
2020/07/08 862 889 860 864 5,300
2020/07/07 880 900 861 875 8,200
2020/07/06 877 917 854 874 29,300
2020/07/03 879 881 856 872 6,000
2020/07/02 850 881 850 864 3,000
2020/07/01 861 866 852 853 7,100
2020/06/30 867 898 867 868 9,300
2020/06/29 886 886 860 867 7,200
2020/06/26 901 914 901 905 2,100
2020/06/25 927 927 898 899 7,200
2020/06/24 910 919 910 912 1,200
2020/06/23 910 919 910 919 1,700
2020/06/22 920 921 904 904 6,400
2020/06/19 947 947 921 932 4,500
2020/06/18 953 963 932 948 5,700
2020/06/17 939 970 939 968 8,100
2020/06/16 928 950 907 950 11,100
2020/06/15 897 919 896 900 9,100
2020/06/12 884 930 878 925 12,800
2020/06/11 997 997 931 944 15,900
2020/06/10 998 1,017 981 1,008 24,200
2020/06/09 981 1,005 951 1,005 20,800
2020/06/08 984 995 973 981 6,700
2020/06/05 947 980 943 980 22,700
2020/06/04 925 941 908 941 21,100
2020/06/03 899 913 892 910 10,500
2020/06/02 867 889 856 889 14,000
2020/06/01 857 867 851 867 4,100
2020/05/29 889 889 857 857 8,200
2020/05/28 886 917 875 882 24,300
2020/05/27 878 894 857 879 14,800
2020/05/26 848 879 837 878 15,500
2020/05/25 846 848 825 839 6,100
2020/05/22 822 823 812 822 6,000
2020/05/21 819 825 811 822 2,700
2020/05/20 821 821 808 821 5,500
2020/05/19 805 821 793 821 11,700
2020/05/18 816 816 785 799 12,500
2020/05/15 812 827 800 827 7,500
2020/05/14 824 824 808 812 4,500
2020/05/13 815 827 811 825 5,400
2020/05/12 806 824 806 816 6,300
2020/05/11 786 817 786 806 10,500
2020/05/08 780 797 767 777 12,400
2020/05/07 780 800 760 766 24,900
2020/05/01 786 810 764 770 23,000
2020/04/30 810 827 760 760 20,900
2020/04/28 801 813 797 805 13,200
2020/04/27 798 802 784 801 4,600
2020/04/24 812 812 769 790 11,700
2020/04/23 812 812 795 804 7,000
2020/04/22 814 817 794 795 6,700
2020/04/21 822 847 814 819 10,700
2020/04/20 849 849 823 835 11,700
2020/04/17 836 850 814 821 8,000
2020/04/16 827 832 811 832 4,000
2020/04/15 834 845 824 828 11,600
2020/04/14 790 834 783 829 16,200
2020/04/13 832 834 797 805 15,000
2020/04/10 821 830 814 830 7,400
2020/04/09 812 845 800 824 9,900
2020/04/08 774 814 759 812 18,700
2020/04/07 775 775 725 774 15,900
2020/04/06 738 779 718 775 27,800
2020/04/03 726 752 712 723 6,900
2020/04/02 742 747 726 726 13,000
2020/04/01 798 800 755 757 10,600
2020/03/31 799 816 781 798 10,600
2020/03/30 798 805 773 800 23,700
2020/03/27 826 828 786 825 22,400
2020/03/26 820 820 782 812 22,500
2020/03/25 819 819 780 810 25,900
2020/03/24 792 818 755 783 29,400
2020/03/23 782 798 727 780 41,700
2020/03/19 703 730 696 722 35,600
2020/03/18 663 720 663 703 40,100
2020/03/17 625 670 609 669 59,000
2020/03/16 661 682 644 645 30,400
2020/03/13 648 683 634 649 56,000
2020/03/12 716 750 698 701 50,100
2020/03/11 762 785 743 746 26,100
2020/03/10 741 776 713 765 36,600
2020/03/09 816 821 764 771 35,600
2020/03/06 877 877 844 846 20,500
2020/03/05 910 911 874 890 24,000
2020/03/04 867 899 862 885 20,900
2020/03/03 914 914 880 880 20,600
2020/03/02 838 899 836 884 30,900
2020/02/28 870 906 856 860 33,700
2020/02/27 970 985 900 900 48,700
2020/02/26 965 993 960 966 25,000
2020/02/25 978 1,047 954 980 102,400
2020/02/21 1,001 1,026 1,001 1,008 7,100
2020/02/20 1,005 1,027 1,003 1,003 12,300
2020/02/19 1,003 1,019 1,003 1,005 6,400
2020/02/18 1,015 1,020 1,004 1,008 7,800
2020/02/17 1,020 1,043 1,015 1,015 26,500
2020/02/14 1,069 1,075 1,053 1,057 15,200
2020/02/13 1,094 1,102 1,051 1,074 45,300
2020/02/12 1,114 1,125 1,100 1,104 10,100
2020/02/10 1,118 1,136 1,107 1,114 8,600
2020/02/07 1,155 1,155 1,132 1,137 3,700
2020/02/06 1,148 1,168 1,142 1,155 14,800
2020/02/05 1,129 1,142 1,119 1,136 20,300
2020/02/04 1,073 1,114 1,068 1,114 14,800
2020/02/03 1,058 1,080 1,055 1,068 11,400
2020/01/31 1,080 1,097 1,079 1,092 22,200
2020/01/30 1,100 1,102 1,068 1,077 22,700
2020/01/29 1,107 1,108 1,091 1,100 15,500
2020/01/28 1,121 1,121 1,093 1,099 31,000
2020/01/27 1,149 1,149 1,124 1,126 24,700
2020/01/24 1,179 1,179 1,159 1,160 15,800
2020/01/23 1,170 1,180 1,164 1,166 18,100
2020/01/22 1,191 1,196 1,178 1,184 21,100
2020/01/21 1,212 1,215 1,165 1,199 41,200
2020/01/20 1,157 1,210 1,157 1,201 81,900
2020/01/17 1,273 1,288 1,227 1,227 31,100
2020/01/16 1,266 1,294 1,262 1,280 18,200
2020/01/15 1,263 1,275 1,247 1,266 18,600
2020/01/14 1,237 1,264 1,237 1,260 10,100
2020/01/10 1,237 1,243 1,233 1,237 5,800
2020/01/09 1,231 1,247 1,231 1,237 9,200
2020/01/08 1,245 1,245 1,205 1,215 17,200
2020/01/07 1,246 1,264 1,246 1,255 8,100
2020/01/06 1,262 1,264 1,245 1,246 20,200

このページの先頭へ