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
2021/12/30 1,969 1,991 1,958 1,975 32,000
2021/12/29 1,987 1,994 1,967 1,984 46,000
2021/12/28 1,977 1,999 1,969 1,993 70,400
2021/12/27 1,987 1,987 1,943 1,963 59,200
2021/12/24 1,990 1,999 1,982 1,990 39,600
2021/12/23 1,984 2,003 1,970 1,982 42,100
2021/12/22 1,988 2,001 1,971 1,978 47,200
2021/12/21 2,000 2,017 1,970 1,981 63,300
2021/12/20 2,025 2,033 1,966 1,967 67,900
2021/12/17 2,133 2,135 2,057 2,070 55,300
2021/12/16 2,116 2,161 2,115 2,139 77,300
2021/12/15 2,051 2,110 2,051 2,093 57,700
2021/12/14 2,000 2,068 1,996 2,061 82,600
2021/12/13 2,080 2,098 2,016 2,031 51,800
2021/12/10 2,110 2,138 2,062 2,075 56,300
2021/12/09 2,146 2,179 2,099 2,113 46,600
2021/12/08 2,206 2,220 2,140 2,145 96,300
2021/12/07 2,083 2,169 2,082 2,165 102,000
2021/12/06 2,047 2,086 2,042 2,054 45,700
2021/12/03 2,000 2,050 1,985 2,047 44,300
2021/12/02 1,946 1,998 1,937 1,962 60,700
2021/12/01 1,900 1,985 1,896 1,972 71,000
2021/11/30 1,938 1,993 1,908 1,908 126,700
2021/11/29 1,955 1,990 1,930 1,934 88,900
2021/11/26 2,033 2,033 1,985 2,005 78,600
2021/11/25 2,076 2,087 2,050 2,062 66,500
2021/11/24 2,148 2,152 2,068 2,083 39,100
2021/11/22 2,086 2,134 2,058 2,116 39,900
2021/11/19 2,087 2,138 2,085 2,128 44,200
2021/11/18 2,061 2,095 2,050 2,087 68,200
2021/11/17 2,153 2,153 2,086 2,090 85,600
2021/11/16 2,205 2,209 2,159 2,161 35,200
2021/11/15 2,189 2,198 2,165 2,195 32,600
2021/11/12 2,162 2,217 2,154 2,162 46,800
2021/11/11 2,150 2,170 2,138 2,146 27,500
2021/11/10 2,169 2,178 2,146 2,159 40,500
2021/11/09 2,228 2,228 2,168 2,173 46,200
2021/11/08 2,240 2,265 2,212 2,257 47,800
2021/11/05 2,372 2,377 2,219 2,227 71,700
2021/11/04 2,336 2,398 2,336 2,394 129,400
2021/11/02 2,298 2,325 2,296 2,302 111,100
2021/11/01 2,250 2,287 2,225 2,280 116,400
2021/10/29 2,131 2,201 2,111 2,183 160,300
2021/10/28 2,080 2,160 2,065 2,131 90,300
2021/10/27 2,097 2,099 2,062 2,089 43,300
2021/10/26 2,086 2,120 2,083 2,101 49,000
2021/10/25 2,130 2,131 2,073 2,084 115,400
2021/10/22 2,159 2,189 2,143 2,158 76,700
2021/10/21 2,234 2,240 2,182 2,182 47,500
2021/10/20 2,291 2,295 2,234 2,246 98,300
2021/10/19 2,278 2,278 2,228 2,276 33,900
2021/10/18 2,271 2,287 2,243 2,273 32,700
2021/10/15 2,200 2,245 2,196 2,245 39,400
2021/10/14 2,149 2,167 2,124 2,166 32,800
2021/10/13 2,171 2,178 2,150 2,150 47,400
2021/10/12 2,220 2,234 2,179 2,191 33,700
2021/10/11 2,191 2,232 2,185 2,230 43,900
2021/10/08 2,192 2,212 2,179 2,185 53,200
2021/10/07 2,161 2,191 2,136 2,142 65,100
2021/10/06 2,147 2,204 2,135 2,149 121,500
2021/10/05 2,136 2,140 2,072 2,105 117,900
2021/10/04 2,248 2,249 2,153 2,160 77,500
2021/10/01 2,217 2,272 2,202 2,212 90,700
2021/09/30 2,270 2,297 2,263 2,267 62,800
2021/09/29 2,265 2,282 2,250 2,281 131,600
2021/09/28 2,315 2,327 2,275 2,320 94,700
2021/09/27 2,365 2,369 2,312 2,323 78,900
2021/09/24 2,400 2,403 2,363 2,369 90,500
2021/09/22 2,414 2,417 2,328 2,328 105,800
2021/09/21 2,440 2,455 2,404 2,424 152,100
2021/09/17 2,470 2,507 2,463 2,499 126,000
2021/09/16 2,437 2,489 2,419 2,460 100,900
2021/09/15 2,424 2,447 2,404 2,443 84,000
2021/09/14 2,436 2,480 2,417 2,480 88,300
2021/09/13 2,425 2,453 2,423 2,438 127,800
2021/09/10 2,310 2,367 2,310 2,367 106,500
2021/09/09 2,305 2,312 2,264 2,301 82,900
2021/09/08 2,302 2,339 2,297 2,327 93,400
2021/09/07 2,300 2,318 2,293 2,314 104,600
2021/09/06 2,293 2,303 2,271 2,285 133,700
2021/09/03 2,230 2,293 2,221 2,277 147,300
2021/09/02 2,200 2,222 2,175 2,208 120,700
2021/09/01 2,100 2,182 2,100 2,174 152,100
2021/08/31 2,049 2,095 2,043 2,088 86,100
2021/08/30 2,005 2,044 2,005 2,037 43,900
2021/08/27 1,998 2,012 1,990 2,002 34,800
2021/08/26 2,000 2,031 1,995 2,018 48,000
2021/08/25 2,010 2,043 1,998 1,998 33,800
2021/08/24 2,000 2,031 1,998 2,008 42,100
2021/08/23 1,937 2,003 1,935 1,993 81,800
2021/08/20 1,991 2,003 1,921 1,922 85,400
2021/08/19 2,007 2,038 1,995 1,996 62,600
2021/08/18 2,052 2,067 2,018 2,018 74,900
2021/08/17 2,035 2,088 2,035 2,063 91,200
2021/08/16 2,062 2,069 2,000 2,019 78,400
2021/08/13 2,070 2,095 2,051 2,082 71,700
2021/08/12 2,065 2,084 2,046 2,075 101,500
2021/08/11 2,049 2,068 2,033 2,033 102,400
2021/08/10 1,975 2,025 1,964 2,016 100,600
2021/08/06 1,970 1,977 1,943 1,943 80,800
2021/08/05 1,977 1,999 1,956 1,956 65,000
2021/08/04 1,978 1,989 1,963 1,977 87,500
2021/08/03 1,988 2,006 1,950 1,972 130,800
2021/08/02 1,951 2,050 1,935 2,011 263,200
2021/07/30 1,863 1,871 1,812 1,814 84,100
2021/07/29 1,883 1,883 1,866 1,881 24,100
2021/07/28 1,890 1,898 1,873 1,874 51,700
2021/07/27 1,895 1,922 1,893 1,916 63,900
2021/07/26 1,872 1,879 1,844 1,865 48,500
2021/07/21 1,828 1,859 1,825 1,831 34,200
2021/07/20 1,825 1,834 1,811 1,820 47,600
2021/07/19 1,880 1,880 1,836 1,846 60,900
2021/07/16 1,893 1,926 1,889 1,900 42,700
2021/07/15 1,945 1,945 1,910 1,911 38,700
2021/07/14 1,935 1,957 1,920 1,944 34,700
2021/07/13 1,921 1,963 1,921 1,955 69,500
2021/07/12 1,865 1,924 1,865 1,915 82,000
2021/07/09 1,851 1,851 1,806 1,839 127,800
2021/07/08 1,891 1,915 1,890 1,890 76,600
2021/07/07 1,900 1,929 1,890 1,902 57,200
2021/07/06 1,930 1,930 1,902 1,924 35,100
2021/07/05 1,960 1,961 1,920 1,925 42,900
2021/07/02 1,900 1,960 1,899 1,954 84,100
2021/07/01 1,893 1,900 1,875 1,900 67,700
2021/06/30 1,940 1,944 1,879 1,899 69,900
2021/06/29 1,939 1,958 1,918 1,927 65,400
2021/06/28 1,957 1,973 1,931 1,943 57,500
2021/06/25 1,949 1,962 1,930 1,944 44,700
2021/06/24 1,960 1,969 1,943 1,949 60,000
2021/06/23 1,971 1,984 1,960 1,969 49,800
2021/06/22 1,949 1,986 1,944 1,971 95,400
2021/06/21 1,945 1,962 1,907 1,917 89,900
2021/06/18 2,007 2,025 1,989 1,989 61,200
2021/06/17 2,013 2,027 1,987 2,007 75,900
2021/06/16 2,018 2,035 2,010 2,015 61,200
2021/06/15 2,030 2,041 2,010 2,012 44,400
2021/06/14 2,036 2,058 2,024 2,025 43,800
2021/06/11 2,048 2,048 2,013 2,027 84,200
2021/06/10 2,078 2,087 2,058 2,067 49,300
2021/06/09 2,115 2,127 2,099 2,099 29,900
2021/06/08 2,112 2,133 2,105 2,114 32,400
2021/06/07 2,148 2,150 2,105 2,124 34,700
2021/06/04 2,112 2,153 2,096 2,142 63,100
2021/06/03 2,100 2,140 2,100 2,112 47,100
2021/06/02 2,120 2,148 2,101 2,110 92,000
2021/06/01 2,140 2,160 2,100 2,119 63,800
2021/05/31 2,180 2,180 2,107 2,118 86,500
2021/05/28 2,186 2,196 2,153 2,187 85,500
2021/05/27 2,187 2,208 2,134 2,136 89,400
2021/05/26 2,182 2,220 2,165 2,205 67,600
2021/05/25 2,189 2,194 2,170 2,180 34,300
2021/05/24 2,167 2,215 2,167 2,195 68,300
2021/05/21 2,187 2,197 2,158 2,159 50,900
2021/05/20 2,163 2,193 2,155 2,182 43,900
2021/05/19 2,189 2,205 2,161 2,167 55,100
2021/05/18 2,164 2,242 2,164 2,239 70,200
2021/05/17 2,152 2,187 2,136 2,152 87,200
2021/05/14 2,164 2,187 2,144 2,148 70,400
2021/05/13 2,162 2,195 2,148 2,148 88,200
2021/05/12 2,223 2,227 2,189 2,196 135,100
2021/05/11 2,255 2,323 2,202 2,225 149,900
2021/05/10 2,151 2,252 2,148 2,225 219,900
2021/05/07 2,200 2,246 2,199 2,224 129,600
2021/05/06 2,202 2,232 2,180 2,200 123,900
2021/04/30 2,283 2,300 2,189 2,197 107,100
2021/04/28 2,271 2,312 2,264 2,283 81,000
2021/04/27 2,259 2,319 2,250 2,295 80,300
2021/04/26 2,272 2,288 2,225 2,242 123,300
2021/04/23 2,301 2,326 2,275 2,313 61,900
2021/04/22 2,298 2,321 2,272 2,300 56,300
2021/04/21 2,263 2,280 2,214 2,251 77,700
2021/04/20 2,310 2,325 2,270 2,295 127,900
2021/04/19 2,333 2,357 2,310 2,341 71,400
2021/04/16 2,332 2,352 2,306 2,329 47,500
2021/04/15 2,317 2,355 2,317 2,332 54,500
2021/04/14 2,369 2,377 2,319 2,320 61,300
2021/04/13 2,353 2,390 2,334 2,368 50,700
2021/04/12 2,395 2,396 2,341 2,345 40,100
2021/04/09 2,344 2,383 2,331 2,368 74,200
2021/04/08 2,370 2,373 2,320 2,336 92,100
2021/04/07 2,394 2,421 2,376 2,387 74,900
2021/04/06 2,450 2,468 2,382 2,406 94,000
2021/04/05 2,440 2,446 2,410 2,430 74,900
2021/04/02 2,485 2,492 2,422 2,440 80,700
2021/04/01 2,556 2,567 2,459 2,465 128,600
2021/03/31 2,600 2,631 2,565 2,567 93,300
2021/03/30 2,561 2,630 2,557 2,626 96,100
2021/03/29 2,643 2,650 2,560 2,603 159,000
2021/03/26 2,657 2,670 2,613 2,631 114,100
2021/03/25 2,583 2,640 2,583 2,592 146,700
2021/03/24 2,600 2,629 2,505 2,555 252,400
2021/03/23 2,698 2,698 2,632 2,636 136,200
2021/03/22 2,701 2,713 2,659 2,691 127,600
2021/03/19 2,612 2,711 2,590 2,703 144,000
2021/03/18 2,637 2,695 2,631 2,651 121,800
2021/03/17 2,626 2,626 2,576 2,623 75,300
2021/03/16 2,559 2,626 2,550 2,626 101,900
2021/03/15 2,600 2,600 2,539 2,555 159,300
2021/03/12 2,574 2,590 2,537 2,580 132,400
2021/03/11 2,542 2,560 2,520 2,548 135,500
2021/03/10 2,495 2,533 2,478 2,521 179,500
2021/03/09 2,441 2,525 2,431 2,513 229,300
2021/03/08 2,386 2,412 2,360 2,399 119,300
2021/03/05 2,356 2,364 2,300 2,364 81,700
2021/03/04 2,344 2,364 2,297 2,356 92,900
2021/03/03 2,353 2,363 2,333 2,358 78,500
2021/03/02 2,371 2,382 2,296 2,352 152,800
2021/03/01 2,348 2,366 2,318 2,348 101,300
2021/02/26 2,347 2,364 2,297 2,298 171,700
2021/02/25 2,360 2,378 2,333 2,361 125,000
2021/02/24 2,328 2,380 2,318 2,321 137,900
2021/02/22 2,308 2,339 2,290 2,304 82,400
2021/02/19 2,280 2,308 2,275 2,290 88,100
2021/02/18 2,352 2,352 2,289 2,297 107,000
2021/02/17 2,310 2,356 2,302 2,355 87,300
2021/02/16 2,298 2,318 2,275 2,311 83,100
2021/02/15 2,270 2,298 2,263 2,298 69,800
2021/02/12 2,280 2,289 2,261 2,274 72,900
2021/02/10 2,278 2,314 2,256 2,273 79,600
2021/02/09 2,308 2,324 2,260 2,286 145,600
2021/02/08 2,266 2,317 2,263 2,304 148,500
2021/02/05 2,250 2,266 2,218 2,252 118,300
2021/02/04 2,231 2,261 2,217 2,243 139,900
2021/02/03 2,257 2,270 2,233 2,239 167,400
2021/02/02 2,222 2,264 2,188 2,241 273,300
2021/02/01 1,977 2,191 1,972 2,182 289,700
2021/01/29 2,086 2,108 2,031 2,060 294,800
2021/01/28 1,988 2,101 1,983 2,080 308,200
2021/01/27 1,929 2,038 1,929 2,038 247,600
2021/01/26 1,898 1,934 1,877 1,920 137,100
2021/01/25 1,898 1,910 1,868 1,880 87,100
2021/01/22 1,879 1,895 1,853 1,861 110,300
2021/01/21 1,878 1,907 1,869 1,899 137,200
2021/01/20 1,790 1,870 1,787 1,860 169,200
2021/01/19 1,755 1,813 1,755 1,776 140,100
2021/01/18 1,729 1,751 1,715 1,751 52,600
2021/01/15 1,759 1,770 1,735 1,745 69,500
2021/01/14 1,800 1,812 1,771 1,774 70,700
2021/01/13 1,766 1,805 1,764 1,803 80,600
2021/01/12 1,720 1,775 1,710 1,766 132,200
2021/01/08 1,718 1,770 1,705 1,755 115,100
2021/01/07 1,690 1,718 1,675 1,703 142,700
2021/01/06 1,654 1,659 1,635 1,644 64,900
2021/01/05 1,650 1,675 1,645 1,656 75,800
2021/01/04 1,769 1,769 1,654 1,663 111,900

このページの先頭へ