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
2021/12/30 635 642 629 630 5,900
2021/12/29 632 639 628 630 7,500
2021/12/28 631 631 622 622 22,600
2021/12/27 652 652 630 634 9,800
2021/12/24 652 653 643 644 4,100
2021/12/23 653 653 648 653 4,100
2021/12/22 666 667 654 654 7,000
2021/12/21 667 667 655 661 10,200
2021/12/20 669 669 660 661 5,800
2021/12/17 659 664 651 659 6,200
2021/12/16 663 668 660 660 5,400
2021/12/15 669 669 663 668 3,800
2021/12/14 668 670 666 669 2,500
2021/12/13 675 675 668 671 3,400
2021/12/10 682 682 663 665 6,400
2021/12/09 686 691 678 681 4,700
2021/12/08 700 704 688 688 11,400
2021/12/07 694 700 693 698 7,700
2021/12/06 689 693 679 692 23,000
2021/12/03 640 672 640 672 15,300
2021/12/02 646 654 638 644 11,000
2021/12/01 647 687 641 656 21,800
2021/11/30 646 681 643 655 19,800
2021/11/29 675 682 646 646 22,200
2021/11/26 692 699 675 675 21,500
2021/11/25 704 705 696 704 8,500
2021/11/24 711 713 700 704 6,700
2021/11/22 729 729 700 710 27,600
2021/11/19 758 770 720 728 22,900
2021/11/18 780 780 767 767 2,000
2021/11/17 791 791 780 780 2,600
2021/11/16 799 799 791 792 4,500
2021/11/15 800 807 791 803 5,200
2021/11/12 800 800 796 797 3,700
2021/11/11 802 802 788 795 7,800
2021/11/10 803 803 802 802 1,800
2021/11/09 805 806 803 803 1,900
2021/11/08 809 814 805 810 7,200
2021/11/05 811 815 807 812 12,700
2021/11/04 816 816 811 816 6,100
2021/11/02 811 814 811 813 1,700
2021/11/01 808 813 808 811 2,200
2021/10/29 811 812 807 812 1,300
2021/10/28 811 818 811 813 7,800
2021/10/27 818 818 813 814 2,000
2021/10/26 816 826 808 820 10,700
2021/10/25 824 826 816 816 5,900
2021/10/22 825 830 821 824 2,900
2021/10/21 828 834 825 825 4,600
2021/10/20 834 834 830 830 1,900
2021/10/19 833 833 830 832 1,900
2021/10/18 832 839 830 833 1,800
2021/10/15 833 835 830 835 6,100
2021/10/14 831 845 831 834 5,300
2021/10/13 853 853 838 846 7,100
2021/10/12 845 863 845 857 4,600
2021/10/11 841 845 835 844 2,400
2021/10/08 835 839 832 836 4,900
2021/10/07 835 836 834 835 3,000
2021/10/06 835 835 834 834 2,500
2021/10/05 837 844 833 833 10,200
2021/10/04 839 844 832 839 5,000
2021/10/01 833 844 831 831 4,300
2021/09/30 840 840 833 833 4,700
2021/09/29 835 841 831 832 5,600
2021/09/28 847 850 842 846 7,000
2021/09/27 845 857 844 856 4,600
2021/09/24 834 860 834 849 14,600
2021/09/22 847 847 833 834 5,100
2021/09/21 854 855 841 843 6,500
2021/09/17 851 859 850 859 4,400
2021/09/16 859 865 857 858 6,700
2021/09/15 874 877 868 872 3,800
2021/09/14 877 890 869 890 6,600
2021/09/13 874 877 867 877 4,800
2021/09/10 865 877 865 877 5,400
2021/09/09 868 873 860 873 3,800
2021/09/08 864 868 849 864 6,000
2021/09/07 856 861 840 861 6,900
2021/09/06 865 865 840 856 13,200
2021/09/03 835 856 835 856 7,800
2021/09/02 831 843 831 835 5,800
2021/09/01 839 849 827 831 7,700
2021/08/31 858 858 843 846 3,100
2021/08/30 840 849 840 843 3,700
2021/08/27 861 861 840 847 3,400
2021/08/26 839 859 837 858 6,300
2021/08/25 850 864 846 851 4,900
2021/08/24 840 840 831 837 3,100
2021/08/23 829 840 821 840 5,900
2021/08/20 847 847 813 815 10,100
2021/08/19 850 862 831 832 10,400
2021/08/18 855 862 855 861 1,200
2021/08/17 864 866 854 854 7,500
2021/08/16 868 868 863 864 2,200
2021/08/13 873 873 862 868 900
2021/08/12 864 875 864 867 2,400
2021/08/11 867 874 865 874 2,000
2021/08/10 871 871 866 867 800
2021/08/06 874 886 874 876 900
2021/08/05 882 882 872 877 22,300
2021/08/04 872 884 872 884 3,100
2021/08/03 876 876 871 871 2,800
2021/08/02 864 875 864 875 2,300
2021/07/30 866 866 865 865 900
2021/07/29 869 874 867 867 900
2021/07/28 871 875 864 875 1,500
2021/07/27 866 870 863 870 4,300
2021/07/26 874 875 865 866 1,700
2021/07/21 874 874 858 869 4,300
2021/07/20 858 859 858 859 2,700
2021/07/19 868 872 863 865 2,200
2021/07/16 869 872 863 868 3,600
2021/07/15 868 871 868 869 2,100
2021/07/14 855 879 855 869 7,100
2021/07/13 881 894 875 875 2,200
2021/07/12 880 890 877 881 4,600
2021/07/09 888 892 872 872 5,300
2021/07/08 887 894 887 888 3,500
2021/07/07 903 903 890 890 2,400
2021/07/06 915 915 903 906 2,400
2021/07/05 890 919 890 919 13,300
2021/07/02 882 893 877 884 7,500
2021/07/01 875 886 875 875 3,600
2021/06/30 874 878 870 870 2,000
2021/06/29 855 880 855 875 10,900
2021/06/28 890 896 890 896 1,100
2021/06/25 902 902 882 891 3,200
2021/06/24 882 894 882 894 700
2021/06/23 899 899 896 896 1,100
2021/06/22 899 901 891 901 3,500
2021/06/21 895 900 874 887 9,600
2021/06/18 898 901 895 899 3,200
2021/06/17 898 898 896 896 1,700
2021/06/16 897 905 897 900 600
2021/06/15 900 906 898 899 4,300
2021/06/14 900 901 896 896 2,400
2021/06/11 899 899 891 895 4,300
2021/06/10 896 896 886 896 2,300
2021/06/09 889 900 889 894 1,700
2021/06/08 898 898 890 892 1,600
2021/06/07 904 908 891 900 22,200
2021/06/04 878 890 878 890 3,000
2021/06/03 874 877 874 877 4,800
2021/06/02 881 896 872 874 7,000
2021/06/01 886 887 880 881 4,600
2021/05/31 889 892 884 884 14,600
2021/05/28 891 893 876 889 6,000
2021/05/27 886 901 878 889 2,300
2021/05/26 908 908 890 895 3,100
2021/05/25 916 916 901 908 2,500
2021/05/24 910 910 898 901 900
2021/05/21 900 914 900 900 1,400
2021/05/20 915 915 898 902 2,600
2021/05/19 911 917 909 909 1,200
2021/05/18 914 917 904 912 3,600
2021/05/17 910 923 907 910 2,200
2021/05/14 923 926 907 907 1,800
2021/05/13 915 921 915 915 5,100
2021/05/12 914 918 910 914 1,800
2021/05/11 927 927 918 919 4,300
2021/05/10 918 930 918 930 4,100
2021/05/07 910 923 908 918 5,600
2021/05/06 913 915 909 910 9,200
2021/04/30 897 907 890 904 9,400
2021/04/28 903 904 898 898 3,600
2021/04/27 879 897 879 897 2,500
2021/04/26 902 902 894 894 1,200
2021/04/23 890 890 883 887 2,900
2021/04/22 890 890 880 880 1,900
2021/04/21 889 889 875 884 6,100
2021/04/20 893 896 891 891 2,500
2021/04/19 906 906 900 900 1,100
2021/04/16 908 908 901 901 1,500
2021/04/15 904 906 903 906 900
2021/04/14 909 909 900 900 2,300
2021/04/13 918 918 903 912 2,100
2021/04/12 924 924 918 919 3,500
2021/04/09 923 928 920 923 1,600
2021/04/08 915 928 915 919 4,600
2021/04/07 933 933 913 919 6,400
2021/04/06 935 937 928 931 4,900
2021/04/05 936 943 932 940 12,300
2021/04/02 922 925 912 921 8,400
2021/04/01 926 926 921 922 2,400
2021/03/31 911 930 911 930 6,900
2021/03/30 922 923 909 914 5,100
2021/03/29 920 929 908 919 7,300
2021/03/26 916 919 906 919 7,300
2021/03/25 896 915 896 912 4,700
2021/03/24 907 908 896 896 7,700
2021/03/23 940 940 918 922 4,300
2021/03/22 931 939 916 938 6,600
2021/03/19 927 936 926 936 5,500
2021/03/18 929 937 924 932 10,100
2021/03/17 934 934 915 923 4,700
2021/03/16 928 930 915 930 10,900
2021/03/15 904 926 904 925 8,000
2021/03/12 903 904 888 904 5,600
2021/03/11 906 906 893 905 5,400
2021/03/10 916 919 894 906 8,700
2021/03/09 900 918 899 916 10,300
2021/03/08 898 898 878 898 3,800
2021/03/05 872 895 871 895 15,400
2021/03/04 885 889 880 887 9,400
2021/03/03 884 887 883 885 3,300
2021/03/02 885 888 881 883 6,900
2021/03/01 889 900 883 887 25,400
2021/02/26 892 892 886 886 2,100
2021/02/25 909 909 891 892 6,900
2021/02/24 893 896 889 894 5,000
2021/02/22 904 904 882 887 6,500
2021/02/19 905 905 895 895 6,800
2021/02/18 897 902 895 900 6,400
2021/02/17 875 902 873 899 5,800
2021/02/16 898 898 872 879 10,300
2021/02/15 911 916 883 892 11,800
2021/02/12 928 928 911 911 4,400
2021/02/10 934 934 920 920 21,200
2021/02/09 929 929 913 920 5,200
2021/02/08 929 932 927 929 6,400
2021/02/05 930 930 915 921 15,300
2021/02/04 909 917 893 917 8,300
2021/02/03 905 926 901 903 14,400
2021/02/02 870 896 868 896 3,800
2021/02/01 873 873 860 870 8,000
2021/01/29 886 896 880 882 4,900
2021/01/28 890 895 886 887 8,400
2021/01/27 893 900 891 892 4,200
2021/01/26 886 900 880 900 9,300
2021/01/25 895 909 886 886 14,700
2021/01/22 924 927 902 902 10,900
2021/01/21 929 929 910 922 15,400
2021/01/20 948 956 911 922 41,400
2021/01/19 861 927 858 918 69,400
2021/01/18 928 960 901 921 58,100
2021/01/15 930 959 919 958 20,800
2021/01/14 920 930 911 929 27,000
2021/01/13 908 920 905 920 9,500
2021/01/12 893 915 884 909 7,100
2021/01/08 891 915 891 910 9,100
2021/01/07 917 925 873 901 13,000
2021/01/06 880 902 879 902 6,700
2021/01/05 849 881 849 881 15,700
2021/01/04 843 847 839 844 8,800

このページの先頭へ