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
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
2025/04/07 757 768 729 729 280,100
2025/04/04 845 845 807 816 286,800
2025/04/03 884 884 865 874 234,500
2025/04/02 903 910 893 910 169,900
2025/04/01 907 910 893 893 237,500
2025/03/31 937 937 901 906 375,200
2025/03/28 952 953 938 948 154,700
2025/03/27 959 967 952 962 179,400
2025/03/26 952 968 951 967 134,300
2025/03/25 959 960 938 945 105,100
2025/03/24 952 959 941 947 148,000
2025/03/21 960 962 950 950 139,400
2025/03/19 970 971 961 967 82,300
2025/03/18 972 976 971 973 71,700
2025/03/17 960 985 948 969 151,900
2025/03/14 940 953 940 946 71,200
2025/03/13 940 953 940 950 86,300
2025/03/12 941 944 930 942 114,400
2025/03/11 939 943 917 933 198,300
2025/03/10 941 960 938 960 122,100
2025/03/07 922 941 913 941 156,900
2025/03/06 933 938 926 929 143,300
2025/03/05 929 933 922 922 96,700
2025/03/04 949 949 923 925 111,200
2025/03/03 968 980 943 951 155,300
2025/02/28 983 997 953 953 151,500
2025/02/27 964 997 960 984 143,800
2025/02/26 953 959 940 959 86,600
2025/02/25 925 954 921 954 171,000
2025/02/21 929 934 921 927 139,200
2025/02/20 940 942 929 931 141,100
2025/02/19 947 955 937 941 87,700
2025/02/18 954 954 943 946 76,300
2025/02/17 949 965 947 959 82,900
2025/02/14 951 951 941 946 64,800
2025/02/13 946 959 945 950 77,800
2025/02/12 942 946 938 941 87,200
2025/02/10 940 945 938 938 82,500
2025/02/07 950 954 941 941 163,400
2025/02/06 966 969 950 950 136,000
2025/02/05 980 993 963 964 128,300
2025/02/04 994 1,007 978 980 149,800
2025/02/03 994 996 948 980 496,000
2025/01/31 1,064 1,064 1,023 1,024 123,000
2025/01/30 1,051 1,061 1,045 1,061 107,400
2025/01/29 1,057 1,068 1,057 1,059 70,100
2025/01/28 1,050 1,070 1,050 1,064 73,100
2025/01/27 1,055 1,072 1,055 1,061 76,500
2025/01/24 1,049 1,067 1,047 1,053 70,200
2025/01/23 1,053 1,053 1,031 1,040 70,900
2025/01/22 1,047 1,054 1,037 1,053 104,500
2025/01/21 1,024 1,041 1,022 1,041 101,100
2025/01/20 992 1,023 991 1,019 128,900
2025/01/17 983 990 977 990 86,200
2025/01/16 989 992 973 983 105,500
2025/01/15 962 988 962 984 118,800
2025/01/14 977 980 959 960 179,700
2025/01/10 976 980 971 977 211,100
2025/01/09 998 998 978 981 234,600
2025/01/08 1,012 1,012 995 1,003 182,900
2025/01/07 1,020 1,020 1,004 1,011 155,200
2025/01/06 1,052 1,053 1,009 1,013 231,000

このページの先頭へ