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
2026/01/30 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
2025/08/07 1,116 1,125 1,103 1,114 171,800
2025/08/06 1,110 1,137 1,102 1,128 196,500
2025/08/05 1,089 1,115 1,075 1,101 195,800
2025/08/04 1,111 1,117 1,080 1,090 429,800
2025/08/01 1,124 1,146 1,093 1,146 673,600
2025/07/31 1,054 1,065 1,046 1,064 172,600
2025/07/30 1,060 1,065 1,048 1,049 140,600
2025/07/29 1,062 1,066 1,048 1,059 122,000
2025/07/28 1,043 1,066 1,043 1,065 97,900
2025/07/25 1,045 1,055 1,036 1,043 100,900
2025/07/24 1,049 1,068 1,046 1,055 163,300
2025/07/23 1,025 1,053 1,025 1,049 319,700
2025/07/22 1,000 1,009 995 1,008 105,300
2025/07/18 1,000 1,015 991 1,002 121,800
2025/07/17 980 999 977 990 93,100
2025/07/16 1,007 1,011 984 989 143,900
2025/07/15 1,015 1,018 998 1,004 145,600
2025/07/14 1,001 1,034 999 1,020 233,300
2025/07/11 999 1,010 999 1,002 123,000
2025/07/10 1,000 1,005 985 993 175,700
2025/07/09 985 1,014 981 1,000 281,400
2025/07/08 951 977 951 974 175,500
2025/07/07 962 978 949 952 339,100
2025/07/04 975 993 955 960 274,300
2025/07/03 949 980 949 965 313,100
2025/07/02 922 940 920 937 146,100
2025/07/01 920 940 914 931 173,900
2025/06/30 921 938 918 922 168,100
2025/06/27 937 952 911 916 288,900
2025/06/26 892 912 892 907 206,500
2025/06/25 880 902 868 891 216,800
2025/06/24 874 881 860 871 211,600
2025/06/23 828 860 818 860 241,400
2025/06/20 830 835 816 827 355,400
2025/06/19 839 841 820 834 300,300
2025/06/18 780 849 778 839 595,100
2025/06/17 790 794 783 783 171,100
2025/06/16 790 801 786 786 165,500
2025/06/13 813 813 786 788 301,200
2025/06/12 823 833 816 818 193,700
2025/06/11 821 832 819 829 177,600
2025/06/10 823 835 818 820 192,900
2025/06/09 832 837 822 823 160,300
2025/06/06 837 844 826 827 123,800
2025/06/05 844 849 831 841 166,500
2025/06/04 861 865 850 850 125,800
2025/06/03 865 866 850 861 181,900
2025/06/02 869 887 865 870 198,600
2025/05/30 840 895 831 879 447,200
2025/05/29 858 861 847 852 160,500
2025/05/28 838 876 838 858 290,600
2025/05/27 825 840 820 831 193,400
2025/05/26 847 850 831 831 123,200
2025/05/23 859 867 848 851 153,700
2025/05/22 854 861 844 852 161,800
2025/05/21 885 890 861 861 102,600
2025/05/20 888 901 883 885 114,400
2025/05/19 885 897 878 888 136,900
2025/05/16 900 900 886 891 120,500
2025/05/15 892 910 891 903 151,300
2025/05/14 905 909 874 901 236,700
2025/05/13 913 925 894 905 285,900
2025/05/12 925 934 877 898 520,700
2025/05/09 876 901 872 890 384,100
2025/05/08 878 879 861 874 96,200
2025/05/07 880 882 867 877 88,300
2025/05/02 878 885 871 879 79,000
2025/05/01 872 878 868 874 60,000
2025/04/30 880 882 865 874 100,300
2025/04/28 880 889 872 879 131,300
2025/04/25 890 897 867 879 145,000
2025/04/24 877 894 874 877 132,800
2025/04/23 854 876 843 869 177,200
2025/04/22 818 825 814 824 87,100
2025/04/21 792 816 786 813 109,800
2025/04/18 776 794 774 794 75,300
2025/04/17 770 777 765 767 62,000
2025/04/16 780 781 768 779 103,200
2025/04/15 774 783 772 775 74,100
2025/04/14 760 773 752 767 81,400
2025/04/11 734 755 720 753 164,600
2025/04/10 786 787 767 772 252,600
2025/04/09 747 747 714 721 269,600
2025/04/08 768 793 768 777 165,500

このページの先頭へ