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
2016/12/30 3,880 3,970 3,880 3,955 144,000
2016/12/29 3,965 3,980 3,845 3,870 181,600
2016/12/28 3,855 3,990 3,830 3,985 198,900
2016/12/27 3,885 3,885 3,825 3,855 118,700
2016/12/26 3,910 3,910 3,855 3,880 117,700
2016/12/22 3,920 3,920 3,835 3,855 221,400
2016/12/21 3,900 3,940 3,900 3,905 227,900
2016/12/20 3,840 3,870 3,785 3,845 175,100
2016/12/19 3,820 3,850 3,760 3,840 185,200
2016/12/16 3,745 3,840 3,725 3,820 318,100
2016/12/15 3,650 3,745 3,645 3,705 249,400
2016/12/14 3,570 3,610 3,540 3,585 93,600
2016/12/13 3,625 3,645 3,560 3,600 100,200
2016/12/12 3,700 3,725 3,575 3,625 150,800
2016/12/09 3,670 3,685 3,620 3,680 175,400
2016/12/08 3,610 3,690 3,610 3,670 228,100
2016/12/07 3,605 3,645 3,535 3,570 151,700
2016/12/06 3,590 3,600 3,535 3,585 192,300
2016/12/05 3,575 3,615 3,550 3,580 154,600
2016/12/02 3,535 3,700 3,535 3,595 412,300
2016/12/01 3,515 3,575 3,485 3,550 279,900
2016/11/30 3,460 3,465 3,415 3,460 164,500
2016/11/29 3,455 3,485 3,430 3,465 193,500
2016/11/28 3,410 3,535 3,405 3,510 181,200
2016/11/25 3,440 3,520 3,440 3,460 230,300
2016/11/24 3,405 3,475 3,390 3,420 262,300
2016/11/22 3,330 3,375 3,275 3,375 272,600
2016/11/21 3,450 3,460 3,335 3,365 166,200
2016/11/18 3,465 3,475 3,385 3,410 188,700
2016/11/17 3,435 3,490 3,430 3,450 117,400
2016/11/16 3,485 3,515 3,430 3,460 177,500
2016/11/15 3,525 3,550 3,420 3,440 177,200
2016/11/14 3,330 3,580 3,325 3,525 304,000
2016/11/11 3,495 3,520 3,325 3,355 314,000
2016/11/10 3,450 3,585 3,425 3,455 323,100
2016/11/09 3,390 3,450 3,185 3,270 571,000
2016/11/08 3,385 3,425 3,355 3,375 281,600
2016/11/07 3,450 3,500 3,325 3,390 546,400
2016/11/04 3,060 3,465 3,035 3,445 1,116,100
2016/11/02 2,946 3,090 2,940 3,055 396,900
2016/11/01 2,950 2,998 2,926 2,997 203,600
2016/10/31 2,980 3,030 2,943 2,961 335,500
2016/10/28 3,000 3,080 2,870 2,932 773,800
2016/10/27 2,780 2,840 2,772 2,818 190,100
2016/10/26 2,816 2,826 2,794 2,801 202,500
2016/10/25 2,780 2,865 2,772 2,838 381,100
2016/10/24 2,715 2,783 2,693 2,776 312,400
2016/10/21 2,663 2,761 2,660 2,706 494,000
2016/10/20 2,611 2,678 2,541 2,657 1,023,800
2016/10/19 2,881 2,911 2,633 2,647 1,245,800
2016/10/18 2,912 2,939 2,876 2,893 180,600
2016/10/17 2,847 2,915 2,836 2,912 209,500
2016/10/14 2,832 2,868 2,806 2,828 259,900
2016/10/13 2,854 2,875 2,835 2,859 235,000
2016/10/12 2,852 2,876 2,836 2,862 159,700
2016/10/11 2,864 2,890 2,847 2,872 131,100
2016/10/07 2,868 2,875 2,822 2,864 184,200
2016/10/06 2,840 2,885 2,840 2,861 272,300
2016/10/05 2,750 2,815 2,745 2,805 290,900
2016/10/04 2,745 2,772 2,726 2,745 246,400
2016/10/03 2,750 2,789 2,737 2,750 196,800
2016/09/30 2,712 2,762 2,700 2,743 205,100
2016/09/29 2,777 2,778 2,726 2,762 160,100
2016/09/28 2,698 2,768 2,692 2,759 392,900
2016/09/27 2,620 2,698 2,611 2,698 267,100
2016/09/26 2,611 2,670 2,603 2,651 359,600
2016/09/23 2,592 2,625 2,570 2,621 238,300
2016/09/21 2,533 2,598 2,517 2,598 222,600
2016/09/20 2,442 2,544 2,427 2,533 298,800
2016/09/16 2,413 2,436 2,392 2,414 179,100
2016/09/15 2,391 2,421 2,391 2,412 94,200
2016/09/14 2,376 2,429 2,370 2,408 83,300
2016/09/13 2,410 2,414 2,385 2,407 86,600
2016/09/12 2,375 2,397 2,361 2,387 84,600
2016/09/09 2,427 2,429 2,401 2,411 126,800
2016/09/08 2,441 2,464 2,400 2,429 142,600
2016/09/07 2,324 2,452 2,303 2,447 312,400
2016/09/06 2,361 2,365 2,334 2,349 108,800
2016/09/05 2,340 2,377 2,333 2,367 144,600
2016/09/02 2,303 2,329 2,300 2,317 127,300
2016/09/01 2,298 2,308 2,252 2,303 128,500
2016/08/31 2,200 2,295 2,200 2,277 253,600
2016/08/30 2,131 2,195 2,121 2,188 167,200
2016/08/29 2,120 2,146 2,102 2,126 65,400
2016/08/26 2,061 2,084 2,049 2,073 73,600
2016/08/25 2,058 2,084 2,045 2,064 73,500
2016/08/24 2,067 2,078 2,045 2,050 44,100
2016/08/23 2,076 2,086 2,051 2,058 60,700
2016/08/22 2,070 2,097 2,064 2,095 49,000
2016/08/19 2,023 2,072 2,020 2,060 61,500
2016/08/18 2,040 2,045 2,018 2,024 85,300
2016/08/17 2,042 2,064 2,036 2,059 96,700
2016/08/16 2,100 2,101 2,062 2,062 74,200
2016/08/15 2,098 2,103 2,083 2,095 45,100
2016/08/12 2,095 2,118 2,084 2,110 96,000
2016/08/10 2,144 2,145 2,060 2,090 207,400
2016/08/09 2,160 2,186 2,136 2,183 88,100
2016/08/08 2,180 2,215 2,141 2,164 109,300
2016/08/05 2,145 2,190 2,144 2,153 130,100
2016/08/04 2,114 2,150 2,099 2,139 148,500
2016/08/03 2,072 2,124 2,068 2,110 155,800
2016/08/02 2,081 2,148 2,081 2,103 163,400
2016/08/01 2,095 2,189 2,076 2,113 386,200
2016/07/29 2,069 2,069 1,997 2,042 153,200
2016/07/28 2,070 2,095 2,050 2,077 177,100
2016/07/27 2,073 2,108 2,073 2,094 129,100
2016/07/26 2,073 2,089 2,041 2,049 144,600
2016/07/25 2,087 2,116 2,078 2,087 132,200
2016/07/22 2,065 2,106 2,060 2,087 136,800
2016/07/21 2,075 2,113 2,075 2,100 133,500
2016/07/20 2,068 2,087 2,028 2,056 121,100
2016/07/19 2,025 2,089 2,025 2,082 239,000
2016/07/15 1,960 2,016 1,959 1,990 118,800
2016/07/14 1,971 1,971 1,927 1,948 184,700
2016/07/13 2,005 2,031 1,970 1,977 193,300
2016/07/12 1,911 1,978 1,908 1,955 173,100
2016/07/11 1,876 1,890 1,864 1,871 116,700
2016/07/08 1,858 1,860 1,815 1,818 82,400
2016/07/07 1,868 1,887 1,846 1,858 151,200
2016/07/06 1,888 1,888 1,825 1,861 146,300
2016/07/05 1,931 1,935 1,884 1,901 140,600
2016/07/04 1,961 1,961 1,907 1,940 177,800
2016/07/01 1,986 2,000 1,954 1,971 232,900
2016/06/30 2,021 2,031 1,968 1,968 149,000
2016/06/29 1,966 2,006 1,945 1,992 191,700
2016/06/28 1,914 1,975 1,905 1,952 163,600
2016/06/27 1,925 1,970 1,920 1,967 269,400
2016/06/24 2,117 2,117 1,813 1,924 401,300
2016/06/23 1,970 2,021 1,960 2,017 110,700
2016/06/22 2,040 2,040 1,962 1,980 180,000
2016/06/21 2,042 2,065 2,021 2,053 94,700
2016/06/20 2,038 2,070 2,028 2,061 138,300
2016/06/17 2,042 2,055 1,983 2,009 393,400
2016/06/16 2,013 2,047 2,000 2,013 348,800
2016/06/15 1,987 2,040 1,979 2,018 178,900
2016/06/14 1,977 2,030 1,968 1,996 311,200
2016/06/13 2,029 2,033 1,973 1,977 333,900
2016/06/10 2,115 2,120 2,065 2,079 285,500
2016/06/09 2,109 2,120 2,078 2,095 241,600
2016/06/08 2,126 2,148 2,091 2,135 254,400
2016/06/07 2,156 2,170 2,088 2,102 264,100
2016/06/06 2,125 2,159 2,123 2,133 266,700
2016/06/03 2,233 2,257 2,176 2,191 335,100
2016/06/02 2,250 2,266 2,225 2,243 196,500
2016/06/01 2,260 2,292 2,243 2,268 218,100
2016/05/31 2,325 2,329 2,265 2,268 287,700
2016/05/30 2,251 2,317 2,200 2,294 420,300
2016/05/27 2,271 2,278 2,220 2,233 144,600
2016/05/26 2,274 2,308 2,241 2,255 210,400
2016/05/25 2,266 2,282 2,236 2,251 270,100
2016/05/24 2,294 2,303 2,245 2,266 169,400
2016/05/23 2,320 2,326 2,262 2,310 243,700
2016/05/20 2,320 2,329 2,290 2,312 221,200
2016/05/19 2,308 2,357 2,249 2,337 410,800
2016/05/18 2,347 2,363 2,239 2,276 505,000
2016/05/17 2,374 2,376 2,326 2,373 202,800
2016/05/16 2,329 2,407 2,313 2,353 361,200
2016/05/13 2,430 2,434 2,337 2,341 398,200
2016/05/12 2,399 2,399 2,305 2,370 694,600
2016/05/11 2,258 2,453 2,258 2,435 1,305,500
2016/05/10 2,159 2,264 2,158 2,247 1,124,500
2016/05/09 2,020 2,166 2,006 2,148 1,116,900
2016/05/06 1,985 2,043 1,940 2,026 1,718,300
2016/05/02 1,755 1,762 1,713 1,735 166,900
2016/04/28 1,880 1,898 1,810 1,819 158,800
2016/04/27 1,880 1,880 1,840 1,858 151,400
2016/04/26 1,891 1,895 1,849 1,875 109,100
2016/04/25 1,892 1,909 1,868 1,900 142,700
2016/04/22 1,839 1,883 1,831 1,880 198,400
2016/04/21 1,898 1,908 1,886 1,902 100,400
2016/04/20 1,874 1,894 1,871 1,874 124,800
2016/04/19 1,827 1,858 1,814 1,852 174,900
2016/04/18 1,765 1,820 1,765 1,798 83,600
2016/04/15 1,847 1,879 1,840 1,845 85,500
2016/04/14 1,826 1,879 1,816 1,874 106,100
2016/04/13 1,775 1,823 1,771 1,815 55,000
2016/04/12 1,728 1,790 1,724 1,758 69,100
2016/04/11 1,743 1,743 1,706 1,735 44,900
2016/04/08 1,700 1,770 1,676 1,743 74,600
2016/04/07 1,706 1,744 1,703 1,718 67,500
2016/04/06 1,721 1,741 1,703 1,723 118,600
2016/04/05 1,764 1,769 1,716 1,720 129,200
2016/04/04 1,797 1,829 1,777 1,801 95,500
2016/04/01 1,865 1,866 1,795 1,798 121,600
2016/03/31 1,920 1,939 1,876 1,876 83,800
2016/03/30 1,902 1,919 1,887 1,913 104,800
2016/03/29 1,880 1,919 1,874 1,905 91,800
2016/03/28 1,894 1,917 1,881 1,912 94,300
2016/03/25 1,872 1,888 1,853 1,885 73,700
2016/03/24 1,856 1,890 1,841 1,873 170,600
2016/03/23 1,893 1,904 1,854 1,871 97,000
2016/03/22 1,872 1,913 1,857 1,898 135,600
2016/03/18 1,850 1,896 1,850 1,877 208,700
2016/03/17 1,845 1,866 1,827 1,848 88,500
2016/03/16 1,824 1,854 1,815 1,839 83,300
2016/03/15 1,835 1,859 1,825 1,843 86,400
2016/03/14 1,834 1,878 1,834 1,855 101,700
2016/03/11 1,762 1,826 1,761 1,815 105,800
2016/03/10 1,811 1,821 1,794 1,804 79,700
2016/03/09 1,784 1,793 1,751 1,786 62,300
2016/03/08 1,809 1,834 1,766 1,797 72,900
2016/03/07 1,819 1,826 1,794 1,820 87,300
2016/03/04 1,779 1,829 1,774 1,825 76,700
2016/03/03 1,765 1,809 1,763 1,782 101,400
2016/03/02 1,747 1,773 1,722 1,755 124,400
2016/03/01 1,729 1,738 1,681 1,707 91,500
2016/02/29 1,749 1,787 1,719 1,719 121,500
2016/02/26 1,735 1,750 1,712 1,720 90,600
2016/02/25 1,676 1,737 1,676 1,735 144,400
2016/02/24 1,693 1,706 1,657 1,685 160,000
2016/02/23 1,730 1,749 1,704 1,715 50,300
2016/02/22 1,700 1,747 1,700 1,716 58,900
2016/02/19 1,720 1,751 1,691 1,713 99,100
2016/02/18 1,738 1,772 1,722 1,752 100,400
2016/02/17 1,690 1,739 1,673 1,706 189,900
2016/02/16 1,680 1,749 1,675 1,718 148,100
2016/02/15 1,672 1,720 1,622 1,709 209,600
2016/02/12 1,672 1,676 1,605 1,621 239,000
2016/02/10 1,782 1,806 1,691 1,713 184,500
2016/02/09 1,796 1,801 1,754 1,765 129,100
2016/02/08 1,831 1,889 1,797 1,868 172,200
2016/02/05 1,866 1,873 1,824 1,861 138,500
2016/02/04 1,831 1,896 1,818 1,866 160,100
2016/02/03 1,905 1,905 1,831 1,847 166,200
2016/02/02 1,953 1,989 1,935 1,966 206,700
2016/02/01 1,901 1,989 1,901 1,964 419,200
2016/01/29 1,791 1,857 1,775 1,850 182,900
2016/01/28 1,789 1,815 1,760 1,791 128,000
2016/01/27 1,792 1,817 1,779 1,812 86,700
2016/01/26 1,808 1,808 1,755 1,763 118,600
2016/01/25 1,830 1,841 1,780 1,808 157,100
2016/01/22 1,700 1,781 1,690 1,776 278,700
2016/01/21 1,652 1,726 1,644 1,646 168,700
2016/01/20 1,760 1,770 1,690 1,691 141,800
2016/01/19 1,740 1,777 1,730 1,753 102,400
2016/01/18 1,720 1,760 1,706 1,747 102,900
2016/01/15 1,854 1,861 1,765 1,773 140,200
2016/01/14 1,824 1,855 1,799 1,822 361,900
2016/01/13 1,751 1,829 1,751 1,825 223,500
2016/01/12 1,749 1,760 1,711 1,732 225,600
2016/01/08 1,783 1,819 1,768 1,789 200,600
2016/01/07 1,821 1,826 1,780 1,795 262,600
2016/01/06 1,893 1,901 1,836 1,845 152,300
2016/01/05 1,909 1,941 1,892 1,899 150,700
2016/01/04 1,934 1,981 1,907 1,917 168,400

このページの先頭へ