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
2019/12/30 2,574 2,575 2,516 2,553 223,500
2019/12/27 2,600 2,605 2,576 2,598 115,100
2019/12/26 2,580 2,602 2,575 2,599 156,900
2019/12/25 2,629 2,629 2,581 2,597 87,100
2019/12/24 2,643 2,652 2,627 2,644 133,300
2019/12/23 2,700 2,700 2,652 2,653 135,600
2019/12/20 2,718 2,740 2,697 2,714 129,100
2019/12/19 2,681 2,715 2,670 2,715 111,900
2019/12/18 2,733 2,733 2,687 2,704 163,700
2019/12/17 2,798 2,803 2,733 2,733 140,300
2019/12/16 2,762 2,778 2,733 2,772 166,400
2019/12/13 2,829 2,854 2,779 2,792 217,700
2019/12/12 2,766 2,796 2,763 2,763 207,400
2019/12/11 2,731 2,731 2,702 2,716 195,400
2019/12/10 2,781 2,790 2,753 2,755 123,800
2019/12/09 2,763 2,815 2,763 2,801 180,900
2019/12/06 2,732 2,765 2,728 2,750 111,000
2019/12/05 2,722 2,759 2,722 2,736 132,400
2019/12/04 2,701 2,719 2,684 2,712 131,100
2019/12/03 2,729 2,744 2,701 2,725 190,200
2019/12/02 2,746 2,800 2,738 2,779 155,500
2019/11/29 2,732 2,769 2,708 2,760 229,400
2019/11/28 2,779 2,779 2,735 2,756 142,500
2019/11/27 2,789 2,800 2,762 2,792 147,200
2019/11/26 2,768 2,816 2,753 2,755 228,200
2019/11/25 2,715 2,772 2,715 2,757 151,000
2019/11/22 2,691 2,748 2,673 2,714 251,700
2019/11/21 2,725 2,727 2,669 2,700 236,400
2019/11/20 2,734 2,734 2,707 2,725 274,500
2019/11/19 2,811 2,811 2,755 2,777 272,100
2019/11/18 2,834 2,843 2,809 2,827 300,400
2019/11/15 2,820 2,821 2,742 2,776 428,800
2019/11/14 2,850 2,864 2,801 2,816 238,700
2019/11/13 2,868 2,875 2,835 2,862 219,500
2019/11/12 2,841 2,867 2,812 2,862 179,200
2019/11/11 2,840 2,863 2,787 2,843 332,700
2019/11/08 2,829 2,880 2,829 2,863 265,500
2019/11/07 2,815 2,837 2,757 2,785 254,900
2019/11/06 2,791 2,828 2,750 2,813 262,100
2019/11/05 2,704 2,825 2,697 2,765 498,400
2019/11/01 2,639 2,789 2,615 2,654 411,800
2019/10/31 2,695 2,722 2,610 2,615 234,500
2019/10/30 2,660 2,697 2,628 2,697 575,200
2019/10/29 2,716 2,723 2,676 2,688 161,300
2019/10/28 2,684 2,709 2,671 2,692 227,900
2019/10/25 2,642 2,680 2,629 2,665 203,400
2019/10/24 2,578 2,639 2,570 2,626 268,300
2019/10/23 2,595 2,664 2,511 2,551 645,200
2019/10/21 2,646 2,654 2,631 2,645 78,600
2019/10/18 2,630 2,672 2,629 2,637 96,900
2019/10/17 2,624 2,642 2,590 2,625 103,200
2019/10/16 2,655 2,708 2,617 2,624 220,600
2019/10/15 2,600 2,640 2,600 2,605 158,000
2019/10/11 2,536 2,568 2,520 2,561 190,800
2019/10/10 2,515 2,524 2,459 2,523 146,600
2019/10/09 2,524 2,526 2,496 2,505 206,200
2019/10/08 2,512 2,568 2,504 2,545 183,600
2019/10/07 2,510 2,538 2,482 2,495 116,800
2019/10/04 2,480 2,517 2,466 2,508 127,400
2019/10/03 2,488 2,498 2,460 2,491 153,700
2019/10/02 2,531 2,551 2,505 2,538 132,100
2019/10/01 2,493 2,573 2,493 2,556 205,200
2019/09/30 2,450 2,486 2,441 2,477 189,000
2019/09/27 2,491 2,494 2,446 2,485 303,600
2019/09/26 2,524 2,567 2,490 2,499 336,500
2019/09/25 2,487 2,511 2,440 2,491 323,800
2019/09/24 2,531 2,564 2,496 2,526 303,100
2019/09/20 2,530 2,560 2,493 2,542 614,800
2019/09/19 2,565 2,596 2,535 2,538 222,400
2019/09/18 2,574 2,575 2,523 2,546 181,100
2019/09/17 2,588 2,594 2,540 2,548 403,700
2019/09/13 2,684 2,685 2,584 2,603 486,300
2019/09/12 2,718 2,747 2,685 2,693 371,800
2019/09/11 2,602 2,691 2,602 2,668 737,100
2019/09/10 2,549 2,607 2,532 2,555 368,500
2019/09/09 2,514 2,531 2,483 2,522 214,800
2019/09/06 2,542 2,563 2,483 2,506 158,600
2019/09/05 2,477 2,536 2,477 2,527 198,800
2019/09/04 2,467 2,476 2,425 2,461 138,400
2019/09/03 2,470 2,511 2,469 2,486 106,100
2019/09/02 2,528 2,528 2,469 2,495 174,600
2019/08/30 2,530 2,585 2,525 2,555 219,800
2019/08/29 2,468 2,502 2,460 2,497 116,900
2019/08/28 2,494 2,505 2,436 2,451 172,700
2019/08/27 2,428 2,503 2,426 2,477 271,100
2019/08/26 2,414 2,423 2,356 2,391 297,000
2019/08/23 2,504 2,554 2,502 2,514 224,100
2019/08/22 2,553 2,560 2,474 2,480 232,400
2019/08/21 2,557 2,583 2,550 2,559 108,800
2019/08/20 2,573 2,599 2,569 2,596 103,500
2019/08/19 2,562 2,586 2,557 2,573 99,000
2019/08/16 2,496 2,546 2,472 2,534 187,600
2019/08/15 2,446 2,540 2,429 2,531 186,900
2019/08/14 2,524 2,585 2,510 2,534 222,200
2019/08/13 2,447 2,490 2,423 2,474 214,500
2019/08/09 2,478 2,515 2,448 2,510 178,500
2019/08/08 2,500 2,509 2,439 2,478 263,500
2019/08/07 2,538 2,548 2,464 2,526 334,700
2019/08/06 2,555 2,570 2,483 2,554 362,800
2019/08/05 2,674 2,691 2,526 2,605 397,400
2019/08/02 2,865 2,869 2,768 2,815 292,300
2019/08/01 2,850 2,938 2,734 2,906 463,100
2019/07/31 3,210 3,215 3,175 3,205 189,300
2019/07/30 3,245 3,260 3,200 3,230 179,700
2019/07/29 3,220 3,255 3,205 3,230 89,700
2019/07/26 3,275 3,275 3,205 3,245 70,000
2019/07/25 3,240 3,290 3,235 3,280 94,400
2019/07/24 3,230 3,240 3,200 3,230 119,600
2019/07/23 3,100 3,190 3,100 3,170 126,200
2019/07/22 3,085 3,135 3,065 3,110 110,700
2019/07/19 3,040 3,125 3,025 3,095 131,300
2019/07/18 3,080 3,095 3,005 3,005 122,200
2019/07/17 3,080 3,180 3,075 3,105 103,900
2019/07/16 3,120 3,150 3,095 3,100 104,300
2019/07/12 3,155 3,165 3,095 3,110 84,300
2019/07/11 3,125 3,125 3,105 3,120 89,800
2019/07/10 3,140 3,145 3,110 3,135 86,500
2019/07/09 3,200 3,210 3,140 3,150 81,000
2019/07/08 3,250 3,250 3,185 3,205 96,600
2019/07/05 3,280 3,285 3,235 3,250 54,500
2019/07/04 3,320 3,325 3,245 3,280 75,100
2019/07/03 3,315 3,320 3,260 3,285 97,000
2019/07/02 3,330 3,345 3,280 3,340 78,800
2019/07/01 3,240 3,305 3,235 3,300 178,100
2019/06/28 3,195 3,230 3,125 3,160 108,200
2019/06/27 3,065 3,190 3,065 3,190 180,700
2019/06/26 3,045 3,115 3,030 3,050 80,100
2019/06/25 3,075 3,135 3,055 3,065 62,500
2019/06/24 3,115 3,140 3,080 3,110 48,600
2019/06/21 3,115 3,135 3,060 3,115 362,700
2019/06/20 3,135 3,185 3,090 3,115 111,000
2019/06/19 3,015 3,135 3,015 3,110 163,000
2019/06/18 3,005 3,075 2,942 2,951 142,500
2019/06/17 3,105 3,110 3,000 3,005 217,200
2019/06/14 3,110 3,140 3,085 3,105 112,200
2019/06/13 3,080 3,115 3,060 3,065 127,900
2019/06/12 3,125 3,175 3,110 3,110 75,500
2019/06/11 3,065 3,155 3,055 3,130 136,800
2019/06/10 3,105 3,145 3,090 3,135 128,900
2019/06/07 3,005 3,070 2,983 3,040 114,700
2019/06/06 3,090 3,125 2,994 2,996 132,700
2019/06/05 2,990 3,100 2,972 3,070 261,100
2019/06/04 2,907 2,984 2,889 2,960 222,000
2019/06/03 2,945 2,976 2,872 2,898 175,900
2019/05/31 3,010 3,020 2,930 2,992 245,500
2019/05/30 2,980 3,085 2,971 3,080 130,200
2019/05/29 3,010 3,020 2,933 2,988 241,000
2019/05/28 2,963 3,070 2,963 3,070 135,900
2019/05/27 2,940 2,993 2,934 2,963 53,000
2019/05/24 2,880 2,969 2,855 2,942 142,900
2019/05/23 2,934 2,952 2,906 2,930 95,900
2019/05/22 2,969 3,025 2,961 2,982 120,300
2019/05/21 2,935 3,010 2,873 2,969 144,800
2019/05/20 3,050 3,090 2,943 2,954 176,500
2019/05/17 3,100 3,120 3,045 3,095 144,300
2019/05/16 3,080 3,115 3,045 3,080 207,700
2019/05/15 3,040 3,075 3,005 3,075 128,400
2019/05/14 2,949 3,045 2,916 3,020 245,800
2019/05/13 3,090 3,090 2,990 2,998 252,300
2019/05/10 2,976 3,210 2,976 3,120 573,600
2019/05/09 3,375 3,375 2,975 2,975 1,182,900
2019/05/08 3,640 3,705 3,570 3,585 230,200
2019/05/07 3,750 3,805 3,690 3,710 244,700
2019/04/26 3,780 3,780 3,665 3,725 185,200
2019/04/25 3,800 3,845 3,735 3,840 119,100
2019/04/24 3,735 3,875 3,735 3,835 340,500
2019/04/23 3,750 3,850 3,655 3,685 390,400
2019/04/22 3,445 3,795 3,440 3,730 824,100
2019/04/19 3,790 3,825 3,755 3,795 130,700
2019/04/18 3,890 3,900 3,730 3,740 164,300
2019/04/17 3,860 3,945 3,845 3,895 157,400
2019/04/16 3,825 3,880 3,800 3,835 107,900
2019/04/15 3,760 3,915 3,760 3,860 257,500
2019/04/12 3,605 3,715 3,580 3,690 186,000
2019/04/11 3,610 3,635 3,560 3,595 113,600
2019/04/10 3,700 3,710 3,610 3,635 171,900
2019/04/09 3,705 3,765 3,675 3,750 136,200
2019/04/08 3,725 3,770 3,715 3,715 129,900
2019/04/05 3,740 3,745 3,675 3,695 111,600
2019/04/04 3,730 3,745 3,685 3,705 161,700
2019/04/03 3,650 3,735 3,650 3,720 172,700
2019/04/02 3,600 3,650 3,570 3,630 195,900
2019/04/01 3,460 3,575 3,460 3,535 177,300
2019/03/29 3,470 3,485 3,380 3,400 152,500
2019/03/28 3,505 3,510 3,410 3,425 232,100
2019/03/27 3,580 3,640 3,540 3,555 199,600
2019/03/26 3,505 3,575 3,460 3,575 214,300
2019/03/25 3,505 3,505 3,415 3,470 250,100
2019/03/22 3,525 3,645 3,525 3,645 237,000
2019/03/20 3,545 3,580 3,525 3,545 184,000
2019/03/19 3,615 3,615 3,525 3,590 218,700
2019/03/18 3,580 3,625 3,560 3,620 170,400
2019/03/15 3,570 3,635 3,560 3,575 222,200
2019/03/14 3,705 3,745 3,605 3,610 237,500
2019/03/13 3,750 3,810 3,670 3,685 177,600
2019/03/12 3,770 3,795 3,690 3,760 277,200
2019/03/11 3,720 3,760 3,650 3,750 170,900
2019/03/08 3,920 3,960 3,650 3,720 506,700
2019/03/07 4,030 4,080 3,965 3,990 450,400
2019/03/06 3,890 4,120 3,870 3,950 658,300
2019/03/05 3,830 3,875 3,755 3,820 156,800
2019/03/04 3,805 3,905 3,805 3,865 179,600
2019/03/01 3,760 3,810 3,725 3,765 195,200
2019/02/28 3,765 3,775 3,615 3,640 254,800
2019/02/27 3,850 3,855 3,725 3,765 192,900
2019/02/26 3,880 3,920 3,820 3,855 132,300
2019/02/25 3,880 3,905 3,855 3,885 188,000
2019/02/22 3,795 3,835 3,710 3,830 155,400
2019/02/21 3,855 3,865 3,800 3,815 206,200
2019/02/20 3,830 3,935 3,810 3,855 356,400
2019/02/19 3,730 3,760 3,680 3,755 209,800
2019/02/18 3,750 3,775 3,700 3,710 160,800
2019/02/15 3,625 3,705 3,625 3,640 112,300
2019/02/14 3,670 3,745 3,665 3,670 140,200
2019/02/13 3,690 3,720 3,650 3,655 164,600
2019/02/12 3,435 3,635 3,435 3,585 214,500
2019/02/08 3,500 3,545 3,410 3,420 235,900
2019/02/07 3,540 3,650 3,535 3,570 256,100
2019/02/06 3,580 3,620 3,480 3,505 250,300
2019/02/05 3,650 3,670 3,545 3,545 214,000
2019/02/04 3,485 3,710 3,485 3,690 543,800
2019/02/01 3,515 3,615 3,365 3,420 465,100
2019/01/31 3,550 3,620 3,500 3,545 195,100
2019/01/30 3,515 3,575 3,475 3,500 185,400
2019/01/29 3,535 3,565 3,385 3,465 187,100
2019/01/28 3,570 3,640 3,530 3,560 157,300
2019/01/25 3,520 3,610 3,500 3,570 185,400
2019/01/24 3,475 3,490 3,405 3,480 199,400
2019/01/23 3,540 3,610 3,445 3,515 263,800
2019/01/22 3,605 3,645 3,490 3,525 249,400
2019/01/21 3,590 3,720 3,580 3,615 281,000
2019/01/18 3,375 3,550 3,370 3,545 191,000
2019/01/17 3,400 3,425 3,340 3,365 138,800
2019/01/16 3,425 3,425 3,325 3,350 167,600
2019/01/15 3,320 3,450 3,315 3,430 142,800
2019/01/11 3,355 3,395 3,305 3,340 103,800
2019/01/10 3,375 3,435 3,285 3,330 166,500
2019/01/09 3,350 3,410 3,310 3,395 172,600
2019/01/08 3,270 3,350 3,265 3,310 175,800
2019/01/07 3,250 3,310 3,210 3,225 178,500
2019/01/04 3,135 3,135 3,015 3,095 192,400

このページの先頭へ