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

島精機製作所(6222)の株価時系列情報

島精機製作所(6222)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
2026/06/12 909 918 901 907 175,400
2026/06/11 906 911 880 894 163,000
2026/06/10 882 895 871 891 172,600
2026/06/09 904 915 884 890 135,100
2026/06/08 890 910 885 894 183,400
2026/06/05 882 914 879 904 130,300
2026/06/04 901 902 878 889 155,800
2026/06/03 914 927 902 907 167,900
2026/06/02 920 921 897 902 183,000
2026/06/01 914 934 910 927 192,100
2026/05/29 901 926 897 923 166,600
2026/05/28 901 902 883 898 173,200
2026/05/27 925 935 911 914 150,200
2026/05/26 901 918 896 914 113,400
2026/05/25 930 941 903 910 181,400
2026/05/22 910 930 910 928 144,200
2026/05/21 888 910 879 906 190,300
2026/05/20 908 908 860 874 249,000
2026/05/19 913 913 891 899 168,900
2026/05/18 930 939 903 908 185,400
2026/05/15 903 930 903 930 202,800
2026/05/14 888 913 888 902 199,400
2026/05/13 863 882 861 879 342,800
2026/05/12 909 909 870 872 463,900
2026/05/11 970 979 896 897 684,600
2026/05/08 1,023 1,044 996 1,034 330,100
2026/05/07 980 1,042 975 1,038 433,100
2026/05/01 958 981 952 969 194,300
2026/04/30 920 947 914 943 182,600
2026/04/28 915 934 914 934 199,200
2026/04/27 941 946 915 916 183,600
2026/04/24 948 959 936 940 118,100
2026/04/23 962 969 937 948 165,500
2026/04/22 944 965 944 960 177,000
2026/04/21 958 975 941 944 199,300
2026/04/20 960 969 950 956 132,600
2026/04/17 980 981 958 960 79,000
2026/04/16 980 989 970 970 152,700
2026/04/15 985 992 970 982 134,200
2026/04/14 982 999 971 974 164,000
2026/04/13 953 981 953 981 189,600
2026/04/10 950 968 949 956 238,800
2026/04/09 950 950 930 939 161,300
2026/04/08 958 960 935 942 192,100
2026/04/07 950 957 922 928 122,200
2026/04/06 948 956 939 949 178,100
2026/04/03 931 956 931 946 169,300
2026/03/27 893 896 877 884 304,000
2026/03/26 888 893 873 882 218,900
2026/03/25 890 897 885 893 168,300
2026/03/24 884 888 858 870 232,800
2026/03/23 884 886 858 858 461,900
2026/03/19 930 935 910 914 317,500
2026/03/18 940 961 939 960 116,800
2026/03/17 938 942 923 929 113,800
2026/03/16 932 940 926 931 150,100
2026/03/13 932 946 925 931 194,300
2026/03/12 981 986 952 958 147,400
2026/03/11 965 995 963 987 218,600
2026/03/10 937 963 930 963 272,800
2026/03/09 910 918 887 911 594,500
2026/03/06 937 962 936 959 178,000
2026/03/05 952 964 935 948 281,400
2026/03/04 960 966 901 907 465,800
2026/03/03 1,004 1,033 966 969 260,100
2026/03/02 1,022 1,023 998 1,008 306,800
2026/02/27 1,008 1,052 1,008 1,052 278,300
2026/02/26 1,020 1,029 1,001 1,014 174,500
2026/02/25 990 1,016 986 1,012 275,900
2026/02/24 968 995 967 985 172,500
2026/02/20 970 974 962 967 259,400
2026/02/19 1,015 1,017 974 976 556,600
2026/02/18 1,017 1,027 1,013 1,018 122,800
2026/02/17 1,014 1,027 1,001 1,017 152,000
2026/02/16 997 1,016 993 1,008 170,800
2026/02/13 1,015 1,015 980 982 184,000
2026/02/12 1,005 1,028 997 1,019 179,000
2026/02/10 978 997 974 990 179,800
2026/02/09 980 980 958 973 237,800
2026/02/06 965 967 947 964 177,800
2026/02/05 953 976 949 965 306,900
2026/02/04 940 949 932 941 301,200
2026/02/03 921 951 920 948 482,300
2026/02/02 958 966 913 913 1,071,400
2026/01/30 1,027 1,027 1,011 1,018 182,400
2026/01/29 1,020 1,022 1,003 1,020 140,500
2026/01/28 1,029 1,036 1,018 1,018 140,900
2026/01/27 1,037 1,061 1,033 1,035 148,000
2026/01/26 1,043 1,043 1,030 1,035 227,400
2026/01/23 1,073 1,074 1,053 1,061 90,900
2026/01/22 1,048 1,076 1,042 1,067 116,700
2026/01/21 1,030 1,045 1,020 1,041 138,600
2026/01/20 1,072 1,072 1,052 1,052 112,500
2026/01/19 1,064 1,071 1,047 1,064 142,100
2026/01/16 1,063 1,081 1,061 1,073 103,900
2026/01/15 1,043 1,067 1,043 1,067 129,300
2026/01/14 1,041 1,052 1,039 1,041 108,100
2026/01/13 1,050 1,063 1,035 1,042 205,200
2026/01/09 1,022 1,035 1,022 1,030 80,700
2026/01/08 1,023 1,033 1,019 1,019 114,900
2026/01/07 1,005 1,041 1,004 1,023 132,800
2026/01/06 1,021 1,035 1,016 1,017 108,800
2026/01/05 1,008 1,021 998 1,016 156,400
2025/12/30 1,011 1,023 1,004 1,008 95,900
2025/12/29 1,002 1,029 1,000 1,019 132,900
2025/12/26 995 1,000 984 998 146,700
2025/12/25 986 999 985 995 85,500
2025/12/24 999 999 981 986 106,400
2025/12/23 999 1,006 992 995 125,700
2025/12/22 965 1,013 965 1,000 303,400
2025/12/19 941 955 938 955 119,200
2025/12/18 943 945 933 940 106,400
2025/12/17 933 958 928 950 201,800
2025/12/16 949 952 933 933 168,900
2025/12/15 950 959 944 959 106,000
2025/12/12 956 963 950 950 113,000
2025/12/11 967 968 941 941 233,400
2025/12/10 966 977 963 963 104,200
2025/12/09 975 988 965 966 112,700
2025/12/08 977 985 970 980 83,400
2025/12/05 986 987 962 972 171,500
2025/12/04 985 1,010 982 996 162,100
2025/12/03 993 1,010 981 981 155,800
2025/12/02 994 1,004 988 1,004 112,700
2025/12/01 1,000 1,008 993 994 137,300
2025/11/28 985 1,002 983 995 131,500
2025/11/27 980 986 970 986 185,800
2025/11/26 967 985 955 984 233,300
2025/11/25 984 984 945 952 196,800
2025/11/21 961 988 958 982 130,900
2025/11/20 968 976 961 968 117,900
2025/11/19 970 974 950 953 121,100
2025/11/18 970 981 962 965 170,000
2025/11/17 990 990 967 980 133,200
2025/11/14 993 1,007 990 996 97,600
2025/11/13 1,003 1,013 997 1,005 69,600
2025/11/12 999 1,013 989 1,002 84,300
2025/11/11 1,003 1,003 983 993 109,600
2025/11/10 983 1,004 976 1,003 123,400
2025/11/07 982 996 970 980 139,100
2025/11/06 979 1,070 955 990 594,000
2025/11/05 971 974 943 950 211,300
2025/11/04 979 990 961 981 405,500
2025/10/31 1,027 1,027 989 993 236,000
2025/10/30 1,015 1,030 1,013 1,023 140,800
2025/10/29 1,026 1,030 1,003 1,003 136,200
2025/10/28 1,064 1,064 1,014 1,023 269,000
2025/10/27 1,077 1,084 1,067 1,075 85,800
2025/10/24 1,075 1,080 1,069 1,073 59,100
2025/10/23 1,071 1,082 1,064 1,069 91,200
2025/10/22 1,077 1,080 1,062 1,071 79,900
2025/10/21 1,078 1,084 1,066 1,075 208,800
2025/10/20 1,060 1,069 1,047 1,066 120,100
2025/10/17 1,046 1,051 1,036 1,042 123,600
2025/10/16 1,046 1,054 1,044 1,054 84,100
2025/10/15 1,024 1,043 1,022 1,043 82,100
2025/10/14 1,019 1,029 1,005 1,009 154,800
2025/10/10 1,065 1,066 1,027 1,033 138,100
2025/10/09 1,045 1,075 1,039 1,075 101,400
2025/10/08 1,045 1,059 1,043 1,045 82,300
2025/10/07 1,050 1,057 1,044 1,044 63,600
2025/10/06 1,055 1,068 1,049 1,052 123,500
2025/10/03 1,030 1,047 1,027 1,030 90,300
2025/10/02 1,026 1,040 1,022 1,036 103,100
2025/10/01 1,051 1,056 1,022 1,027 151,100
2025/09/30 1,055 1,064 1,048 1,058 124,300
2025/09/29 1,082 1,082 1,060 1,060 197,400
2025/09/26 1,085 1,109 1,078 1,098 219,700
2025/09/25 1,062 1,080 1,060 1,080 112,000
2025/09/24 1,062 1,065 1,052 1,060 150,600
2025/09/22 1,059 1,073 1,058 1,066 171,900
2025/09/19 1,098 1,105 1,057 1,059 189,300
2025/09/18 1,075 1,110 1,065 1,089 269,300
2025/09/17 1,069 1,078 1,054 1,076 85,900
2025/09/16 1,057 1,079 1,056 1,070 175,600
2025/09/12 1,077 1,081 1,055 1,055 90,100
2025/09/11 1,068 1,076 1,063 1,076 68,000
2025/09/10 1,062 1,070 1,051 1,064 91,600
2025/09/09 1,084 1,090 1,065 1,065 88,600
2025/09/08 1,088 1,092 1,075 1,078 107,300
2025/09/05 1,075 1,086 1,068 1,071 84,700
2025/09/04 1,070 1,079 1,063 1,070 77,600
2025/09/03 1,071 1,088 1,066 1,070 104,800
2025/09/02 1,074 1,093 1,073 1,081 123,800
2025/09/01 1,063 1,074 1,055 1,064 146,200
2025/08/29 1,088 1,088 1,076 1,076 125,300
2025/08/28 1,086 1,102 1,079 1,094 121,200
2025/08/27 1,116 1,117 1,087 1,087 142,900
2025/08/26 1,117 1,128 1,116 1,120 129,100
2025/08/25 1,112 1,139 1,112 1,124 145,700
2025/08/22 1,102 1,124 1,091 1,112 145,400
2025/08/21 1,097 1,105 1,092 1,097 114,600
2025/08/20 1,128 1,142 1,092 1,092 158,200
2025/08/19 1,129 1,129 1,108 1,118 115,300
2025/08/18 1,136 1,137 1,117 1,130 168,600
2025/08/15 1,151 1,152 1,130 1,142 160,200
2025/08/14 1,140 1,160 1,133 1,148 191,100
2025/08/13 1,118 1,149 1,118 1,140 222,900
2025/08/12 1,115 1,135 1,110 1,112 226,700
2025/08/08 1,112 1,120 1,105 1,114 155,100

このページの先頭へ