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

日阪製作所(6247)の株価時系列情報

日阪製作所(6247)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
2026/09/11 1,650 1,678 1,644 1,661 109,100
2026/09/10 1,697 1,709 1,675 1,696 89,700
2026/09/09 1,662 1,719 1,660 1,716 70,700
2026/09/08 1,700 1,707 1,687 1,687 44,600
2026/09/07 1,700 1,727 1,695 1,724 53,700
2026/09/04 1,745 1,755 1,698 1,700 66,700
2026/09/03 1,735 1,751 1,720 1,748 97,200
2026/09/02 1,785 1,803 1,741 1,741 65,500
2026/09/01 1,804 1,838 1,804 1,824 27,000
2026/08/31 1,770 1,834 1,765 1,819 35,200
2026/08/28 1,807 1,824 1,790 1,793 36,700
2026/08/27 1,820 1,841 1,798 1,807 51,500
2026/08/26 1,764 1,827 1,764 1,810 43,300
2026/08/25 1,777 1,799 1,765 1,779 38,600
2026/08/24 1,737 1,785 1,716 1,763 65,000
2026/08/21 1,700 1,725 1,675 1,715 37,300
2026/08/20 1,679 1,710 1,679 1,700 31,900
2026/08/19 1,732 1,738 1,676 1,678 37,800
2026/08/18 1,771 1,794 1,758 1,758 26,500
2026/08/17 1,799 1,819 1,777 1,786 39,400
2026/08/14 1,737 1,810 1,737 1,800 87,700
2026/08/13 1,745 1,761 1,718 1,743 54,500
2026/08/12 1,698 1,750 1,681 1,730 64,900
2026/08/10 1,756 1,761 1,672 1,686 84,200
2026/08/07 1,737 1,872 1,719 1,745 106,700
2026/08/06 1,701 1,774 1,701 1,760 40,000
2026/08/05 1,667 1,741 1,663 1,730 64,900
2026/08/04 1,624 1,660 1,618 1,648 69,800
2026/08/03 1,597 1,620 1,565 1,616 70,800
2026/07/31 1,639 1,639 1,590 1,597 73,500
2026/07/30 1,578 1,606 1,561 1,599 63,300
2026/07/29 1,635 1,644 1,558 1,594 115,100
2026/07/28 1,686 1,701 1,627 1,635 43,900
2026/07/27 1,679 1,712 1,658 1,701 34,400
2026/07/24 1,664 1,684 1,656 1,674 37,200
2026/07/23 1,667 1,679 1,653 1,668 39,400
2026/07/22 1,687 1,708 1,652 1,652 64,400
2026/07/21 1,632 1,673 1,625 1,656 45,100
2026/07/17 1,660 1,669 1,610 1,624 49,100
2026/07/16 1,692 1,700 1,660 1,660 33,900
2026/07/15 1,700 1,726 1,687 1,709 42,500
2026/07/14 1,698 1,710 1,665 1,694 30,400
2026/07/13 1,741 1,776 1,690 1,690 45,800
2026/07/10 1,723 1,769 1,711 1,723 42,000
2026/07/09 1,736 1,745 1,708 1,728 33,600
2026/07/08 1,748 1,769 1,706 1,724 44,200
2026/07/07 1,795 1,836 1,760 1,760 23,600
2026/07/06 1,785 1,811 1,768 1,795 30,300
2026/07/03 1,815 1,817 1,761 1,803 48,500
2026/07/02 1,766 1,819 1,761 1,799 57,500
2026/07/01 1,747 1,787 1,736 1,762 37,700
2026/06/30 1,701 1,738 1,701 1,721 42,900
2026/06/29 1,789 1,795 1,655 1,734 108,400
2026/06/26 1,777 1,791 1,746 1,753 79,000
2026/06/25 1,788 1,788 1,754 1,776 52,900
2026/06/24 1,746 1,777 1,739 1,748 42,200
2026/06/23 1,758 1,773 1,720 1,740 49,900
2026/06/22 1,701 1,760 1,696 1,760 60,600
2026/06/19 1,738 1,770 1,686 1,717 61,700
2026/06/18 1,706 1,785 1,699 1,734 108,000
2026/06/17 1,630 1,749 1,626 1,705 119,600
2026/06/16 1,619 1,632 1,591 1,621 32,800
2026/06/15 1,580 1,620 1,580 1,608 47,500
2026/06/12 1,580 1,595 1,564 1,573 66,200
2026/06/11 1,604 1,605 1,530 1,557 77,100
2026/06/10 1,643 1,644 1,599 1,606 61,100
2026/06/09 1,574 1,647 1,574 1,646 127,800
2026/06/08 1,580 1,602 1,515 1,559 101,600
2026/06/05 1,628 1,639 1,566 1,603 185,000
2026/06/04 1,461 1,655 1,461 1,635 302,400
2026/06/03 1,427 1,465 1,427 1,450 83,400
2026/06/02 1,391 1,453 1,367 1,433 132,200
2026/06/01 1,390 1,425 1,371 1,417 136,800
2026/05/29 1,435 1,435 1,401 1,401 93,400
2026/05/28 1,410 1,417 1,390 1,415 58,800
2026/05/27 1,407 1,415 1,383 1,408 117,500
2026/05/26 1,405 1,415 1,391 1,410 41,400
2026/05/25 1,400 1,410 1,387 1,406 64,300
2026/05/22 1,407 1,410 1,380 1,393 87,500
2026/05/21 1,408 1,432 1,400 1,407 61,300
2026/05/20 1,439 1,439 1,370 1,391 126,600
2026/05/19 1,502 1,503 1,458 1,461 121,200
2026/05/18 1,466 1,513 1,466 1,512 106,600
2026/05/15 1,611 1,648 1,425 1,461 243,400
2026/05/14 1,610 1,619 1,588 1,589 48,900
2026/05/13 1,635 1,635 1,612 1,619 32,000
2026/05/12 1,639 1,648 1,621 1,621 29,800
2026/05/11 1,631 1,637 1,620 1,630 40,300
2026/05/08 1,601 1,623 1,586 1,618 37,300
2026/05/07 1,650 1,653 1,622 1,626 41,200
2026/05/01 1,617 1,620 1,576 1,612 72,600
2026/04/30 1,603 1,616 1,591 1,606 53,400
2026/04/28 1,572 1,642 1,570 1,642 86,100
2026/04/27 1,566 1,589 1,547 1,561 62,500
2026/04/24 1,611 1,616 1,568 1,571 41,000
2026/04/23 1,630 1,667 1,582 1,606 63,600
2026/04/22 1,651 1,678 1,628 1,647 101,800
2026/04/21 1,681 1,699 1,646 1,650 59,500
2026/04/20 1,717 1,734 1,680 1,681 96,600
2026/04/17 1,728 1,754 1,715 1,717 103,300
2026/04/16 1,705 1,765 1,703 1,708 107,600
2026/04/15 1,709 1,734 1,677 1,689 44,300
2026/04/14 1,744 1,754 1,697 1,708 46,000
2026/04/13 1,754 1,760 1,729 1,746 72,000
2026/04/10 1,761 1,785 1,744 1,750 96,200
2026/04/09 1,727 1,746 1,705 1,707 70,600
2026/04/08 1,734 1,751 1,726 1,732 56,800
2026/04/07 1,668 1,718 1,668 1,705 52,500
2026/04/06 1,673 1,682 1,657 1,667 47,100
2026/04/03 1,624 1,684 1,616 1,671 105,300
2026/03/27 1,583 1,641 1,583 1,626 244,000
2026/03/26 1,598 1,604 1,569 1,584 91,800
2026/03/25 1,578 1,598 1,578 1,598 86,100
2026/03/24 1,550 1,561 1,533 1,550 57,900
2026/03/23 1,545 1,545 1,492 1,520 88,900
2026/03/19 1,592 1,602 1,565 1,571 45,500
2026/03/18 1,600 1,630 1,589 1,630 38,600
2026/03/17 1,574 1,594 1,564 1,564 51,400
2026/03/16 1,581 1,600 1,566 1,573 74,100
2026/03/13 1,581 1,607 1,581 1,588 54,900
2026/03/12 1,630 1,635 1,601 1,607 38,200
2026/03/11 1,667 1,683 1,655 1,661 31,600
2026/03/10 1,620 1,659 1,610 1,639 63,500
2026/03/09 1,561 1,598 1,551 1,589 85,700
2026/03/06 1,666 1,674 1,629 1,673 48,200
2026/03/05 1,688 1,721 1,666 1,700 59,600
2026/03/04 1,676 1,692 1,607 1,635 93,300
2026/03/03 1,776 1,802 1,729 1,729 64,900
2026/03/02 1,777 1,822 1,757 1,776 97,800
2026/02/27 1,731 1,838 1,731 1,824 102,000
2026/02/26 1,737 1,742 1,711 1,727 66,100
2026/02/25 1,760 1,760 1,716 1,721 89,500
2026/02/24 1,680 1,768 1,666 1,749 140,900
2026/02/20 1,710 1,710 1,643 1,652 71,200
2026/02/19 1,642 1,731 1,630 1,723 83,600
2026/02/18 1,691 1,699 1,644 1,644 60,400
2026/02/17 1,647 1,697 1,646 1,689 93,000
2026/02/16 1,608 1,673 1,580 1,662 86,900
2026/02/13 1,665 1,666 1,613 1,615 95,200
2026/02/12 1,672 1,691 1,665 1,670 49,600
2026/02/10 1,661 1,681 1,653 1,672 48,700
2026/02/09 1,656 1,660 1,633 1,659 46,700
2026/02/06 1,584 1,607 1,567 1,607 34,000
2026/02/05 1,596 1,607 1,583 1,593 28,900
2026/02/04 1,553 1,583 1,553 1,576 31,500
2026/02/03 1,543 1,573 1,531 1,560 46,100
2026/02/02 1,540 1,563 1,517 1,517 38,000
2026/01/30 1,510 1,545 1,507 1,540 31,600
2026/01/29 1,507 1,520 1,490 1,510 56,700
2026/01/28 1,535 1,535 1,502 1,506 50,100
2026/01/27 1,529 1,543 1,520 1,529 39,600
2026/01/26 1,549 1,549 1,516 1,531 84,700
2026/01/23 1,575 1,585 1,566 1,566 42,600
2026/01/22 1,561 1,574 1,557 1,572 31,500
2026/01/21 1,550 1,567 1,541 1,561 59,400
2026/01/20 1,590 1,590 1,552 1,562 56,400
2026/01/19 1,603 1,615 1,594 1,596 40,100
2026/01/16 1,566 1,603 1,560 1,603 47,900
2026/01/15 1,569 1,579 1,561 1,566 53,500
2026/01/14 1,572 1,593 1,560 1,576 45,900
2026/01/13 1,570 1,590 1,561 1,580 52,500
2026/01/09 1,548 1,561 1,544 1,555 20,300
2026/01/08 1,546 1,564 1,540 1,540 34,500
2026/01/07 1,543 1,564 1,543 1,546 28,200
2026/01/06 1,535 1,562 1,535 1,555 35,500
2026/01/05 1,560 1,567 1,530 1,534 59,100
2025/12/30 1,536 1,553 1,536 1,537 22,900
2025/12/29 1,539 1,547 1,529 1,546 31,000
2025/12/26 1,557 1,566 1,532 1,540 30,900
2025/12/25 1,555 1,555 1,535 1,553 35,200
2025/12/24 1,532 1,548 1,530 1,537 22,700
2025/12/23 1,529 1,547 1,529 1,538 29,000
2025/12/22 1,532 1,552 1,519 1,539 40,400
2025/12/19 1,478 1,515 1,478 1,506 38,300
2025/12/18 1,474 1,488 1,461 1,484 30,900
2025/12/17 1,496 1,496 1,463 1,471 52,700
2025/12/16 1,534 1,534 1,495 1,496 42,200
2025/12/15 1,510 1,530 1,510 1,526 20,000
2025/12/12 1,519 1,526 1,510 1,513 38,500
2025/12/11 1,544 1,554 1,500 1,500 50,800
2025/12/10 1,527 1,568 1,520 1,544 56,300
2025/12/09 1,542 1,542 1,505 1,513 50,100
2025/12/08 1,473 1,567 1,473 1,546 98,300
2025/12/05 1,490 1,490 1,466 1,466 36,500
2025/12/04 1,482 1,503 1,478 1,489 51,000
2025/12/03 1,443 1,500 1,433 1,482 55,000
2025/12/02 1,478 1,478 1,427 1,431 33,400
2025/12/01 1,475 1,494 1,463 1,463 44,100
2025/11/28 1,456 1,475 1,456 1,475 37,200
2025/11/27 1,476 1,476 1,459 1,461 23,900
2025/11/26 1,469 1,470 1,452 1,462 29,100
2025/11/25 1,508 1,515 1,442 1,453 83,800
2025/11/21 1,420 1,498 1,420 1,490 83,100
2025/11/20 1,436 1,441 1,421 1,422 33,500
2025/11/19 1,413 1,432 1,401 1,420 43,400
2025/11/18 1,420 1,420 1,396 1,397 55,700
2025/11/17 1,452 1,462 1,424 1,428 59,000
2025/11/14 1,413 1,485 1,388 1,449 181,100
2025/11/13 1,429 1,436 1,415 1,418 22,200
2025/11/12 1,403 1,425 1,403 1,424 29,800

このページの先頭へ