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
2020/12/30 1,780 1,780 1,747 1,747 97,300
2020/12/29 1,700 1,777 1,700 1,777 128,300
2020/12/28 1,688 1,696 1,672 1,691 142,800
2020/12/25 1,650 1,682 1,636 1,682 91,700
2020/12/24 1,634 1,648 1,623 1,641 81,100
2020/12/23 1,596 1,616 1,573 1,615 98,600
2020/12/22 1,627 1,630 1,588 1,594 118,700
2020/12/21 1,644 1,650 1,608 1,638 97,000
2020/12/18 1,685 1,691 1,643 1,646 143,600
2020/12/17 1,755 1,762 1,692 1,693 114,400
2020/12/16 1,780 1,790 1,752 1,755 59,900
2020/12/15 1,758 1,781 1,750 1,776 54,300
2020/12/14 1,778 1,813 1,770 1,782 63,400
2020/12/11 1,802 1,816 1,761 1,777 78,000
2020/12/10 1,835 1,837 1,801 1,806 52,900
2020/12/09 1,790 1,827 1,790 1,822 67,100
2020/12/08 1,760 1,806 1,760 1,779 54,500
2020/12/07 1,825 1,835 1,788 1,794 65,000
2020/12/04 1,799 1,820 1,791 1,805 60,800
2020/12/03 1,761 1,805 1,756 1,800 110,700
2020/12/02 1,780 1,790 1,748 1,755 109,500
2020/12/01 1,740 1,772 1,738 1,762 87,300
2020/11/30 1,777 1,781 1,727 1,741 181,600
2020/11/27 1,779 1,808 1,774 1,782 111,900
2020/11/26 1,743 1,778 1,731 1,755 63,100
2020/11/25 1,807 1,824 1,748 1,750 90,800
2020/11/24 1,799 1,818 1,765 1,767 92,200
2020/11/20 1,736 1,757 1,712 1,751 93,000
2020/11/19 1,808 1,819 1,740 1,750 158,600
2020/11/18 1,824 1,855 1,806 1,822 88,100
2020/11/17 1,840 1,870 1,832 1,855 175,300
2020/11/16 1,810 1,841 1,800 1,826 155,200
2020/11/13 1,760 1,769 1,746 1,761 123,900
2020/11/12 1,797 1,824 1,774 1,778 169,600
2020/11/11 1,746 1,809 1,742 1,803 256,400
2020/11/10 1,662 1,703 1,655 1,700 181,500
2020/11/09 1,638 1,652 1,610 1,610 70,700
2020/11/06 1,602 1,625 1,596 1,611 85,000
2020/11/05 1,572 1,615 1,548 1,598 145,400
2020/11/04 1,639 1,643 1,574 1,574 107,700
2020/11/02 1,569 1,616 1,553 1,599 142,400
2020/10/30 1,624 1,641 1,528 1,545 474,400
2020/10/29 1,678 1,689 1,658 1,681 155,100
2020/10/28 1,695 1,710 1,688 1,701 240,800
2020/10/27 1,730 1,730 1,703 1,710 148,600
2020/10/26 1,757 1,767 1,740 1,748 142,200
2020/10/23 1,710 1,762 1,700 1,756 149,600
2020/10/22 1,734 1,736 1,711 1,719 90,400
2020/10/21 1,710 1,739 1,710 1,739 56,300
2020/10/20 1,730 1,734 1,701 1,710 98,200
2020/10/19 1,717 1,748 1,716 1,744 102,500
2020/10/16 1,700 1,747 1,690 1,707 128,900
2020/10/15 1,715 1,715 1,694 1,700 106,200
2020/10/14 1,746 1,746 1,704 1,717 85,700
2020/10/13 1,750 1,772 1,735 1,757 78,200
2020/10/12 1,736 1,762 1,730 1,741 88,000
2020/10/09 1,725 1,750 1,707 1,731 98,000
2020/10/08 1,719 1,721 1,701 1,710 69,500
2020/10/07 1,671 1,710 1,664 1,701 78,500
2020/10/06 1,688 1,702 1,678 1,691 57,000
2020/10/05 1,655 1,697 1,655 1,682 87,700
2020/10/02 1,650 1,665 1,613 1,623 93,900
2020/09/30 1,671 1,683 1,650 1,656 120,100
2020/09/29 1,709 1,709 1,676 1,678 94,200
2020/09/28 1,665 1,710 1,660 1,705 120,400
2020/09/25 1,650 1,660 1,642 1,652 66,400
2020/09/24 1,638 1,653 1,634 1,640 110,200
2020/09/23 1,670 1,670 1,630 1,652 108,300
2020/09/18 1,710 1,729 1,688 1,692 204,200
2020/09/17 1,710 1,727 1,682 1,697 152,000
2020/09/16 1,693 1,704 1,675 1,698 110,500
2020/09/15 1,717 1,717 1,677 1,695 124,800
2020/09/14 1,698 1,733 1,694 1,731 232,000
2020/09/11 1,695 1,695 1,657 1,670 175,400
2020/09/10 1,614 1,657 1,612 1,655 181,800
2020/09/09 1,580 1,613 1,569 1,599 140,400
2020/09/08 1,564 1,623 1,564 1,608 195,300
2020/09/07 1,513 1,554 1,508 1,552 96,600
2020/09/04 1,486 1,520 1,476 1,515 102,700
2020/09/03 1,533 1,544 1,499 1,509 128,600
2020/09/02 1,535 1,535 1,495 1,515 83,000
2020/09/01 1,510 1,516 1,488 1,500 86,600
2020/08/31 1,491 1,539 1,488 1,520 177,900
2020/08/28 1,471 1,506 1,457 1,469 180,200
2020/08/27 1,469 1,474 1,452 1,474 66,800
2020/08/26 1,470 1,480 1,456 1,469 61,200
2020/08/25 1,482 1,495 1,465 1,472 76,900
2020/08/24 1,471 1,471 1,444 1,460 75,000
2020/08/21 1,449 1,481 1,449 1,460 89,400
2020/08/20 1,429 1,454 1,429 1,438 143,300
2020/08/19 1,425 1,447 1,410 1,440 140,700
2020/08/18 1,439 1,451 1,421 1,433 229,900
2020/08/17 1,449 1,467 1,437 1,445 144,400
2020/08/14 1,457 1,477 1,441 1,457 220,300
2020/08/13 1,470 1,475 1,421 1,458 219,100
2020/08/12 1,420 1,475 1,420 1,469 298,800
2020/08/11 1,270 1,399 1,259 1,399 380,800
2020/08/07 1,260 1,260 1,231 1,244 177,700
2020/08/06 1,314 1,323 1,268 1,272 195,800
2020/08/05 1,279 1,299 1,256 1,284 172,000
2020/08/04 1,273 1,307 1,273 1,287 176,300
2020/08/03 1,252 1,276 1,245 1,267 112,700
2020/07/31 1,281 1,281 1,241 1,243 173,300
2020/07/30 1,339 1,339 1,289 1,293 120,500
2020/07/29 1,360 1,360 1,325 1,325 122,700
2020/07/28 1,411 1,411 1,373 1,375 69,100
2020/07/27 1,418 1,422 1,392 1,410 87,900
2020/07/22 1,428 1,445 1,396 1,419 199,600
2020/07/21 1,400 1,434 1,391 1,429 188,400
2020/07/20 1,400 1,405 1,372 1,405 67,500
2020/07/17 1,431 1,431 1,386 1,395 80,900
2020/07/16 1,406 1,456 1,406 1,432 303,400
2020/07/15 1,361 1,391 1,361 1,390 190,500
2020/07/14 1,374 1,374 1,334 1,337 179,600
2020/07/13 1,357 1,391 1,350 1,369 237,400
2020/07/10 1,370 1,370 1,314 1,314 243,200
2020/07/09 1,400 1,403 1,384 1,384 169,100
2020/07/08 1,429 1,449 1,406 1,415 94,600
2020/07/07 1,459 1,465 1,419 1,434 112,200
2020/07/06 1,417 1,468 1,415 1,464 211,200
2020/07/03 1,406 1,416 1,392 1,407 194,900
2020/07/02 1,460 1,469 1,402 1,406 203,600
2020/07/01 1,542 1,542 1,453 1,460 177,500
2020/06/30 1,540 1,587 1,536 1,536 147,900
2020/06/29 1,523 1,523 1,492 1,497 93,700
2020/06/26 1,541 1,545 1,512 1,536 119,900
2020/06/25 1,546 1,546 1,511 1,528 100,300
2020/06/24 1,546 1,565 1,535 1,547 74,900
2020/06/23 1,562 1,577 1,530 1,547 132,000
2020/06/22 1,521 1,570 1,508 1,565 134,000
2020/06/19 1,530 1,580 1,514 1,516 824,500
2020/06/18 1,541 1,546 1,494 1,513 194,200
2020/06/17 1,561 1,580 1,538 1,556 126,100
2020/06/16 1,535 1,559 1,525 1,555 199,300
2020/06/15 1,529 1,551 1,491 1,492 134,400
2020/06/12 1,511 1,537 1,490 1,529 178,300
2020/06/11 1,610 1,622 1,578 1,580 197,200
2020/06/10 1,650 1,652 1,613 1,640 124,900
2020/06/09 1,700 1,700 1,632 1,662 147,300
2020/06/08 1,672 1,690 1,651 1,689 130,900
2020/06/05 1,664 1,680 1,653 1,661 111,600
2020/06/04 1,691 1,696 1,637 1,661 109,600
2020/06/03 1,685 1,696 1,662 1,671 89,700
2020/06/02 1,625 1,687 1,620 1,654 124,600
2020/06/01 1,650 1,661 1,598 1,626 96,500
2020/05/29 1,685 1,685 1,627 1,632 255,900
2020/05/28 1,621 1,712 1,617 1,706 244,100
2020/05/27 1,600 1,627 1,590 1,626 139,300
2020/05/26 1,560 1,604 1,554 1,597 140,400
2020/05/25 1,528 1,558 1,522 1,537 67,200
2020/05/22 1,561 1,561 1,502 1,513 109,900
2020/05/21 1,567 1,583 1,553 1,562 65,900
2020/05/20 1,574 1,592 1,557 1,586 113,700
2020/05/19 1,592 1,607 1,559 1,572 157,800
2020/05/18 1,540 1,540 1,508 1,526 83,100
2020/05/15 1,512 1,550 1,496 1,544 175,100
2020/05/14 1,561 1,569 1,510 1,512 240,600
2020/05/13 1,620 1,633 1,608 1,617 71,000
2020/05/12 1,664 1,667 1,629 1,649 106,300
2020/05/11 1,634 1,675 1,634 1,668 95,800
2020/05/08 1,597 1,645 1,593 1,629 119,400
2020/05/07 1,558 1,583 1,555 1,558 85,400
2020/05/01 1,611 1,616 1,577 1,584 99,900
2020/04/30 1,648 1,668 1,640 1,640 164,800
2020/04/28 1,589 1,598 1,564 1,589 133,100
2020/04/27 1,542 1,568 1,537 1,567 94,200
2020/04/24 1,537 1,539 1,501 1,518 100,000
2020/04/23 1,499 1,550 1,495 1,550 117,500
2020/04/22 1,497 1,497 1,458 1,473 114,200
2020/04/21 1,518 1,532 1,496 1,505 101,400
2020/04/20 1,541 1,565 1,526 1,544 151,200
2020/04/17 1,530 1,588 1,529 1,557 100,300
2020/04/16 1,530 1,538 1,502 1,536 108,300
2020/04/15 1,596 1,596 1,533 1,545 194,600
2020/04/14 1,562 1,602 1,541 1,590 188,700
2020/04/13 1,573 1,582 1,541 1,542 175,500
2020/04/10 1,511 1,538 1,462 1,531 115,800
2020/04/09 1,464 1,527 1,448 1,509 139,900
2020/04/08 1,436 1,455 1,381 1,447 189,800
2020/04/07 1,447 1,460 1,369 1,423 183,100
2020/04/06 1,350 1,401 1,315 1,391 166,500
2020/04/03 1,347 1,387 1,347 1,380 155,600
2020/04/02 1,362 1,386 1,334 1,337 207,700
2020/04/01 1,414 1,451 1,374 1,392 188,100
2020/03/31 1,490 1,514 1,407 1,429 225,200
2020/03/30 1,471 1,490 1,424 1,485 285,200
2020/03/27 1,570 1,570 1,484 1,558 218,600
2020/03/26 1,500 1,508 1,437 1,489 209,000
2020/03/25 1,522 1,557 1,454 1,556 333,000
2020/03/24 1,407 1,429 1,362 1,429 264,300
2020/03/23 1,279 1,367 1,269 1,360 389,600
2020/03/19 1,417 1,428 1,267 1,279 519,700
2020/03/18 1,401 1,460 1,374 1,411 333,700
2020/03/17 1,330 1,401 1,299 1,390 443,500
2020/03/16 1,418 1,432 1,362 1,365 314,000
2020/03/13 1,371 1,446 1,344 1,405 346,400
2020/03/12 1,560 1,575 1,478 1,491 316,900
2020/03/11 1,630 1,657 1,583 1,583 264,300
2020/03/10 1,547 1,650 1,508 1,633 501,700
2020/03/09 1,622 1,635 1,567 1,584 464,800
2020/03/06 1,671 1,677 1,652 1,662 294,600
2020/03/05 1,731 1,731 1,686 1,701 190,300
2020/03/04 1,664 1,713 1,653 1,691 217,900
2020/03/03 1,750 1,759 1,683 1,683 213,700
2020/03/02 1,653 1,752 1,653 1,719 317,900
2020/02/28 1,725 1,738 1,685 1,693 280,300
2020/02/27 1,789 1,813 1,773 1,773 262,900
2020/02/26 1,790 1,819 1,774 1,807 227,500
2020/02/25 1,800 1,840 1,793 1,822 260,600
2020/02/21 1,916 1,936 1,901 1,907 185,400
2020/02/20 1,963 1,981 1,921 1,928 154,000
2020/02/19 1,955 1,975 1,941 1,958 257,300
2020/02/18 1,985 1,997 1,965 1,970 172,800
2020/02/17 2,027 2,043 1,962 1,983 267,600
2020/02/14 2,039 2,043 2,023 2,037 139,000
2020/02/13 2,077 2,081 2,053 2,059 179,900
2020/02/12 2,120 2,120 2,085 2,094 224,600
2020/02/10 2,139 2,144 2,117 2,120 174,900
2020/02/07 2,183 2,194 2,157 2,189 155,900
2020/02/06 2,179 2,186 2,144 2,166 333,000
2020/02/05 2,135 2,157 2,122 2,138 244,800
2020/02/04 2,076 2,151 2,046 2,125 427,200
2020/02/03 1,998 2,082 1,993 2,038 489,800
2020/01/31 2,149 2,168 2,115 2,146 274,500
2020/01/30 2,151 2,161 2,107 2,121 277,000
2020/01/29 2,168 2,196 2,159 2,174 198,500
2020/01/28 2,170 2,190 2,164 2,188 281,600
2020/01/27 2,230 2,234 2,198 2,203 274,600
2020/01/24 2,329 2,329 2,252 2,264 241,800
2020/01/23 2,365 2,368 2,310 2,316 291,100
2020/01/22 2,375 2,403 2,374 2,389 170,400
2020/01/21 2,409 2,418 2,370 2,375 144,100
2020/01/20 2,368 2,401 2,365 2,400 165,500
2020/01/17 2,371 2,385 2,365 2,377 106,100
2020/01/16 2,384 2,407 2,364 2,369 217,300
2020/01/15 2,386 2,398 2,353 2,372 194,000
2020/01/14 2,389 2,399 2,363 2,390 220,300
2020/01/10 2,411 2,430 2,403 2,411 186,200
2020/01/09 2,400 2,447 2,391 2,418 249,800
2020/01/08 2,458 2,459 2,408 2,413 249,400
2020/01/07 2,504 2,533 2,497 2,513 114,100
2020/01/06 2,500 2,510 2,466 2,488 207,900

このページの先頭へ