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
2026/07/30 880 908 880 901 278,100
2026/07/29 889 893 871 893 357,000
2026/07/28 899 900 872 877 150,900
2026/07/27 887 902 870 901 270,900
2026/07/24 868 870 856 866 216,100
2026/07/23 886 887 865 869 183,300
2026/07/22 897 897 876 876 167,200
2026/07/21 880 893 872 882 582,100
2026/07/17 903 911 878 887 368,800
2026/07/16 923 929 898 904 316,000
2026/07/15 928 936 921 931 133,400
2026/07/14 925 931 911 919 168,000
2026/07/13 913 929 901 922 208,800
2026/07/10 890 918 890 910 211,700
2026/07/09 893 900 887 889 112,800
2026/07/08 893 898 882 890 170,500
2026/07/07 900 913 893 908 230,600
2026/07/06 880 905 878 890 468,000
2026/07/03 884 892 876 883 289,200
2026/07/02 864 906 863 881 301,800
2026/07/01 857 875 855 867 186,800
2026/06/30 875 878 859 859 192,500
2026/06/29 855 866 852 866 268,200
2026/06/26 876 882 852 854 278,700
2026/06/25 894 902 875 875 154,600
2026/06/24 890 910 882 883 151,200
2026/06/23 916 917 886 887 272,200
2026/06/22 913 926 908 910 403,800
2026/06/19 947 965 925 928 380,800
2026/06/18 942 953 941 945 147,400
2026/06/17 936 947 930 938 151,700
2026/06/16 934 939 917 926 152,600
2026/06/15 918 943 918 934 215,200
2026/06/12 909 918 901 907 175,400
2026/06/11 906 911 880 894 163,000
2026/06/10 882 895 871 891 172,600
2026/06/09 904 915 884 890 135,100
2026/06/08 890 910 885 894 183,400
2026/06/05 882 914 879 904 130,300
2026/06/04 901 902 878 889 155,800
2026/06/03 914 927 902 907 167,900
2026/06/02 920 921 897 902 183,000
2026/06/01 914 934 910 927 192,100
2026/05/29 901 926 897 923 166,600
2026/05/28 901 902 883 898 173,200
2026/05/27 925 935 911 914 150,200
2026/05/26 901 918 896 914 113,400
2026/05/25 930 941 903 910 181,400
2026/05/22 910 930 910 928 144,200
2026/05/21 888 910 879 906 190,300
2026/05/20 908 908 860 874 249,000
2026/05/19 913 913 891 899 168,900
2026/05/18 930 939 903 908 185,400
2026/05/15 903 930 903 930 202,800
2026/05/14 888 913 888 902 199,400
2026/05/13 863 882 861 879 342,800
2026/05/12 909 909 870 872 463,900
2026/05/11 970 979 896 897 684,600
2026/05/08 1,023 1,044 996 1,034 330,100
2026/05/07 980 1,042 975 1,038 433,100
2026/05/01 958 981 952 969 194,300
2026/04/30 920 947 914 943 182,600
2026/04/28 915 934 914 934 199,200
2026/04/27 941 946 915 916 183,600
2026/04/24 948 959 936 940 118,100
2026/04/23 962 969 937 948 165,500
2026/04/22 944 965 944 960 177,000
2026/04/21 958 975 941 944 199,300
2026/04/20 960 969 950 956 132,600
2026/04/17 980 981 958 960 79,000
2026/04/16 980 989 970 970 152,700
2026/04/15 985 992 970 982 134,200
2026/04/14 982 999 971 974 164,000
2026/04/13 953 981 953 981 189,600
2026/04/10 950 968 949 956 238,800
2026/04/09 950 950 930 939 161,300
2026/04/08 958 960 935 942 192,100
2026/04/07 950 957 922 928 122,200
2026/04/06 948 956 939 949 178,100
2026/04/03 931 956 931 946 169,300
2026/03/27 893 896 877 884 304,000
2026/03/26 888 893 873 882 218,900
2026/03/25 890 897 885 893 168,300
2026/03/24 884 888 858 870 232,800
2026/03/23 884 886 858 858 461,900
2026/03/19 930 935 910 914 317,500
2026/03/18 940 961 939 960 116,800
2026/03/17 938 942 923 929 113,800
2026/03/16 932 940 926 931 150,100
2026/03/13 932 946 925 931 194,300
2026/03/12 981 986 952 958 147,400
2026/03/11 965 995 963 987 218,600
2026/03/10 937 963 930 963 272,800
2026/03/09 910 918 887 911 594,500
2026/03/06 937 962 936 959 178,000
2026/03/05 952 964 935 948 281,400
2026/03/04 960 966 901 907 465,800
2026/03/03 1,004 1,033 966 969 260,100
2026/03/02 1,022 1,023 998 1,008 306,800
2026/02/27 1,008 1,052 1,008 1,052 278,300
2026/02/26 1,020 1,029 1,001 1,014 174,500
2026/02/25 990 1,016 986 1,012 275,900
2026/02/24 968 995 967 985 172,500
2026/02/20 970 974 962 967 259,400
2026/02/19 1,015 1,017 974 976 556,600
2026/02/18 1,017 1,027 1,013 1,018 122,800
2026/02/17 1,014 1,027 1,001 1,017 152,000
2026/02/16 997 1,016 993 1,008 170,800
2026/02/13 1,015 1,015 980 982 184,000
2026/02/12 1,005 1,028 997 1,019 179,000
2026/02/10 978 997 974 990 179,800
2026/02/09 980 980 958 973 237,800
2026/02/06 965 967 947 964 177,800
2026/02/05 953 976 949 965 306,900
2026/02/04 940 949 932 941 301,200
2026/02/03 921 951 920 948 482,300
2026/02/02 958 966 913 913 1,071,400
2026/01/30 1,027 1,027 1,011 1,018 182,400
2026/01/29 1,020 1,022 1,003 1,020 140,500
2026/01/28 1,029 1,036 1,018 1,018 140,900
2026/01/27 1,037 1,061 1,033 1,035 148,000
2026/01/26 1,043 1,043 1,030 1,035 227,400
2026/01/23 1,073 1,074 1,053 1,061 90,900
2026/01/22 1,048 1,076 1,042 1,067 116,700
2026/01/21 1,030 1,045 1,020 1,041 138,600
2026/01/20 1,072 1,072 1,052 1,052 112,500
2026/01/19 1,064 1,071 1,047 1,064 142,100
2026/01/16 1,063 1,081 1,061 1,073 103,900
2026/01/15 1,043 1,067 1,043 1,067 129,300
2026/01/14 1,041 1,052 1,039 1,041 108,100
2026/01/13 1,050 1,063 1,035 1,042 205,200
2026/01/09 1,022 1,035 1,022 1,030 80,700
2026/01/08 1,023 1,033 1,019 1,019 114,900
2026/01/07 1,005 1,041 1,004 1,023 132,800
2026/01/06 1,021 1,035 1,016 1,017 108,800
2026/01/05 1,008 1,021 998 1,016 156,400

このページの先頭へ