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
2018/12/28 798 831 798 822 70,600
2018/12/27 784 798 774 798 106,900
2018/12/26 742 763 732 754 112,800
2018/12/25 778 778 726 727 169,300
2018/12/21 833 834 800 823 116,900
2018/12/20 871 871 833 833 67,800
2018/12/19 870 876 842 876 60,100
2018/12/18 895 895 870 871 66,900
2018/12/17 925 926 895 896 72,800
2018/12/14 938 942 922 924 100,800
2018/12/13 930 940 927 933 70,700
2018/12/12 927 941 917 929 96,600
2018/12/11 915 922 898 915 55,200
2018/12/10 910 927 903 915 43,100
2018/12/07 928 929 916 922 80,500
2018/12/06 925 926 906 920 90,000
2018/12/05 925 945 915 933 103,600
2018/12/04 943 944 930 931 74,300
2018/12/03 956 959 941 946 59,400
2018/11/30 977 977 949 953 48,000
2018/11/29 987 992 971 980 53,500
2018/11/28 952 981 946 979 68,200
2018/11/27 940 945 929 939 34,000
2018/11/26 937 941 927 930 37,700
2018/11/22 941 944 927 939 69,700
2018/11/21 930 942 925 939 93,000
2018/11/20 947 952 937 950 56,800
2018/11/19 954 963 946 950 66,000
2018/11/16 959 965 951 954 60,600
2018/11/15 975 977 956 959 79,600
2018/11/14 1,073 1,075 974 974 210,800
2018/11/13 1,017 1,125 1,005 1,071 189,900
2018/11/12 1,044 1,064 1,042 1,047 33,800
2018/11/09 1,071 1,076 1,047 1,052 38,100
2018/11/08 1,075 1,090 1,067 1,071 34,700
2018/11/07 1,071 1,089 1,062 1,067 46,600
2018/11/06 1,086 1,099 1,077 1,083 59,500
2018/11/05 1,078 1,095 1,064 1,086 38,800
2018/11/02 1,078 1,090 1,055 1,083 45,200
2018/11/01 1,069 1,088 1,061 1,076 37,700
2018/10/31 1,038 1,081 1,036 1,081 58,400
2018/10/30 994 1,049 990 1,042 233,300
2018/10/29 1,010 1,016 985 987 41,400
2018/10/26 996 1,005 981 986 61,800
2018/10/25 1,032 1,032 989 992 53,500
2018/10/24 1,047 1,057 1,021 1,046 57,400
2018/10/23 1,081 1,081 1,035 1,039 62,200
2018/10/22 1,079 1,091 1,061 1,086 44,000
2018/10/19 1,115 1,115 1,078 1,090 52,700
2018/10/18 1,127 1,142 1,108 1,132 112,500
2018/10/17 1,100 1,115 1,086 1,115 69,600
2018/10/16 1,080 1,107 1,070 1,086 73,000
2018/10/15 1,092 1,103 1,070 1,084 72,900
2018/10/12 1,084 1,106 1,068 1,096 62,600
2018/10/11 1,100 1,115 1,079 1,084 81,300
2018/10/10 1,171 1,185 1,151 1,158 79,000
2018/10/09 1,161 1,170 1,148 1,157 105,700
2018/10/05 1,190 1,211 1,179 1,183 77,700
2018/10/04 1,226 1,226 1,184 1,210 45,800
2018/10/03 1,202 1,234 1,200 1,206 81,300
2018/10/02 1,188 1,226 1,181 1,201 88,400
2018/10/01 1,199 1,205 1,171 1,179 39,400
2018/09/28 1,224 1,224 1,177 1,198 62,600
2018/09/27 1,251 1,251 1,187 1,206 103,600
2018/09/26 1,239 1,253 1,229 1,252 128,900
2018/09/25 1,230 1,250 1,206 1,239 176,600
2018/09/21 1,194 1,221 1,165 1,220 128,000
2018/09/20 1,177 1,212 1,149 1,161 136,100
2018/09/19 1,135 1,180 1,128 1,159 97,400
2018/09/18 1,140 1,140 1,110 1,122 48,300
2018/09/14 1,102 1,132 1,093 1,110 89,200
2018/09/13 1,079 1,118 1,079 1,087 30,200
2018/09/12 1,092 1,092 1,057 1,080 26,400
2018/09/11 1,088 1,098 1,071 1,092 22,000
2018/09/10 1,079 1,095 1,072 1,091 21,700
2018/09/07 1,090 1,091 1,075 1,086 14,100
2018/09/06 1,100 1,102 1,088 1,093 17,600
2018/09/05 1,117 1,117 1,100 1,102 22,300
2018/09/04 1,124 1,128 1,110 1,112 12,700
2018/09/03 1,136 1,136 1,113 1,116 15,300
2018/08/31 1,141 1,157 1,136 1,142 16,200
2018/08/30 1,161 1,171 1,146 1,158 11,500
2018/08/29 1,148 1,166 1,147 1,162 13,400
2018/08/28 1,147 1,171 1,141 1,144 14,200
2018/08/27 1,150 1,167 1,150 1,160 12,300
2018/08/24 1,159 1,159 1,136 1,143 21,100
2018/08/23 1,138 1,170 1,130 1,141 31,500
2018/08/22 1,128 1,138 1,121 1,128 42,000
2018/08/21 1,076 1,135 1,066 1,129 62,700
2018/08/20 1,109 1,122 1,091 1,093 13,200
2018/08/17 1,084 1,137 1,067 1,124 45,000
2018/08/16 1,087 1,095 1,072 1,084 15,200
2018/08/15 1,099 1,101 1,090 1,095 18,800
2018/08/14 1,100 1,108 1,095 1,099 11,100
2018/08/13 1,092 1,131 1,053 1,108 82,700
2018/08/10 1,020 1,099 1,013 1,062 45,800
2018/08/09 1,034 1,039 1,025 1,027 19,500
2018/08/08 1,027 1,067 1,027 1,049 22,300
2018/08/07 1,027 1,050 1,027 1,044 15,600
2018/08/06 1,029 1,058 1,022 1,022 10,100
2018/08/03 1,068 1,079 1,035 1,036 17,800
2018/08/02 1,094 1,094 1,057 1,063 23,800
2018/08/01 1,095 1,098 1,078 1,083 15,300
2018/07/31 1,095 1,107 1,085 1,089 16,300
2018/07/30 1,103 1,109 1,090 1,102 17,700
2018/07/27 1,112 1,112 1,093 1,103 21,400
2018/07/26 1,092 1,108 1,077 1,106 27,700
2018/07/25 1,110 1,110 1,067 1,072 23,400
2018/07/24 1,065 1,097 1,062 1,093 51,500
2018/07/23 1,044 1,078 1,044 1,055 24,100
2018/07/20 1,054 1,054 1,034 1,040 10,200
2018/07/19 1,043 1,070 1,043 1,058 16,700
2018/07/18 1,061 1,081 1,055 1,055 13,000
2018/07/17 1,026 1,068 1,025 1,054 32,100
2018/07/13 1,022 1,030 1,018 1,022 34,500
2018/07/12 1,019 1,029 1,016 1,019 10,200
2018/07/11 1,037 1,037 1,013 1,017 33,800
2018/07/10 1,078 1,101 1,048 1,048 30,000
2018/07/09 1,073 1,080 1,061 1,066 14,900
2018/07/06 1,040 1,070 1,025 1,066 24,200
2018/07/05 1,095 1,095 1,035 1,037 52,400
2018/07/04 1,023 1,108 1,023 1,084 105,100
2018/07/03 1,015 1,028 1,014 1,023 36,600
2018/07/02 1,048 1,059 1,016 1,019 23,700
2018/06/29 1,008 1,065 1,008 1,049 22,500
2018/06/28 1,020 1,027 1,002 1,019 29,300
2018/06/27 1,027 1,042 1,017 1,020 16,200
2018/06/26 1,017 1,029 1,015 1,029 9,900
2018/06/25 1,078 1,081 1,012 1,017 18,700
2018/06/22 1,021 1,059 1,021 1,054 13,200
2018/06/21 1,027 1,039 1,027 1,029 13,500
2018/06/20 1,016 1,036 1,013 1,032 21,100
2018/06/19 1,028 1,038 1,016 1,025 18,600
2018/06/18 1,059 1,059 1,036 1,040 14,500
2018/06/15 1,083 1,083 1,052 1,052 23,100
2018/06/14 1,085 1,087 1,072 1,077 18,300
2018/06/13 1,090 1,099 1,088 1,095 13,100
2018/06/12 1,109 1,109 1,090 1,094 8,400
2018/06/11 1,113 1,113 1,098 1,101 7,700
2018/06/08 1,097 1,110 1,096 1,104 39,500
2018/06/07 1,092 1,106 1,092 1,106 11,500
2018/06/06 1,110 1,110 1,084 1,097 11,200
2018/06/05 1,126 1,126 1,098 1,109 12,900
2018/06/04 1,126 1,132 1,115 1,127 36,500
2018/06/01 1,089 1,120 1,065 1,107 41,700
2018/05/31 1,074 1,082 1,060 1,082 37,100
2018/05/30 1,080 1,082 1,062 1,068 15,600
2018/05/29 1,101 1,101 1,084 1,088 28,000
2018/05/28 1,112 1,116 1,088 1,101 19,500
2018/05/25 1,116 1,116 1,100 1,112 14,100
2018/05/24 1,114 1,114 1,095 1,103 18,200
2018/05/23 1,117 1,118 1,095 1,109 17,600
2018/05/22 1,111 1,114 1,098 1,111 10,800
2018/05/21 1,107 1,114 1,099 1,111 12,500
2018/05/18 1,135 1,135 1,098 1,105 40,600
2018/05/17 1,147 1,147 1,130 1,134 17,200
2018/05/16 1,150 1,168 1,135 1,140 72,100
2018/05/15 1,208 1,210 1,120 1,140 79,600
2018/05/14 1,202 1,210 1,194 1,210 38,800
2018/05/11 1,176 1,201 1,176 1,200 45,700
2018/05/10 1,174 1,182 1,161 1,179 26,000
2018/05/09 1,191 1,191 1,167 1,185 27,100
2018/05/08 1,168 1,197 1,168 1,195 31,300
2018/05/07 1,159 1,163 1,143 1,163 11,200
2018/05/02 1,160 1,160 1,149 1,152 14,400
2018/05/01 1,161 1,161 1,148 1,153 9,800
2018/04/27 1,174 1,174 1,147 1,166 20,000
2018/04/26 1,159 1,175 1,157 1,169 21,000
2018/04/25 1,163 1,163 1,143 1,152 19,100
2018/04/24 1,156 1,175 1,144 1,171 29,200
2018/04/23 1,150 1,155 1,138 1,146 9,000
2018/04/20 1,150 1,158 1,142 1,150 15,500
2018/04/19 1,133 1,154 1,126 1,153 21,600
2018/04/18 1,108 1,128 1,105 1,125 14,300
2018/04/17 1,124 1,134 1,100 1,101 25,900
2018/04/16 1,129 1,142 1,120 1,141 14,700
2018/04/13 1,111 1,130 1,106 1,124 21,100
2018/04/12 1,131 1,131 1,100 1,106 18,300
2018/04/11 1,130 1,149 1,121 1,131 66,900
2018/04/10 1,071 1,108 1,068 1,107 25,200
2018/04/09 1,066 1,072 1,059 1,071 20,700
2018/04/06 1,071 1,071 1,053 1,057 13,400
2018/04/05 1,078 1,079 1,059 1,071 23,300
2018/04/04 1,042 1,071 1,042 1,068 34,800
2018/04/03 1,022 1,047 1,018 1,039 43,300
2018/04/02 1,035 1,049 1,034 1,040 9,600
2018/03/30 1,048 1,048 1,031 1,035 13,300
2018/03/29 1,052 1,052 1,014 1,033 17,600
2018/03/28 1,036 1,036 1,020 1,030 17,100
2018/03/27 1,027 1,044 1,012 1,042 44,900
2018/03/26 1,000 1,016 994 1,010 29,700
2018/03/23 1,028 1,028 1,009 1,011 59,000
2018/03/22 1,031 1,060 1,031 1,050 44,500
2018/03/20 1,032 1,032 1,019 1,023 17,300
2018/03/19 1,045 1,055 1,040 1,043 15,600
2018/03/16 1,045 1,063 1,044 1,058 42,200
2018/03/15 1,050 1,050 1,033 1,044 24,000
2018/03/14 1,034 1,050 1,032 1,046 18,500
2018/03/13 1,038 1,053 1,033 1,050 23,900
2018/03/12 1,041 1,053 1,035 1,047 35,100
2018/03/09 1,013 1,030 1,005 1,012 67,600
2018/03/08 1,052 1,052 1,011 1,013 43,900
2018/03/07 1,063 1,067 1,042 1,046 28,600
2018/03/06 1,086 1,101 1,076 1,079 27,400
2018/03/05 1,065 1,083 1,064 1,073 39,900
2018/03/02 1,066 1,075 1,055 1,065 42,100
2018/03/01 1,106 1,107 1,079 1,083 48,000
2018/02/28 1,119 1,129 1,106 1,106 36,200
2018/02/27 1,136 1,141 1,109 1,114 39,300
2018/02/26 1,115 1,127 1,109 1,117 42,500
2018/02/23 1,090 1,108 1,084 1,100 78,400
2018/02/22 1,075 1,094 1,071 1,091 37,600
2018/02/21 1,096 1,108 1,094 1,094 49,600
2018/02/20 1,099 1,104 1,088 1,096 20,400
2018/02/19 1,081 1,106 1,081 1,098 23,200
2018/02/16 1,043 1,088 1,042 1,064 69,000
2018/02/15 1,055 1,057 1,040 1,040 71,300
2018/02/14 1,067 1,082 1,026 1,046 105,900
2018/02/13 1,081 1,100 1,058 1,073 69,800
2018/02/09 1,071 1,080 1,062 1,075 70,600
2018/02/08 1,085 1,106 1,085 1,098 39,700
2018/02/07 1,090 1,115 1,063 1,074 73,400
2018/02/06 1,081 1,097 1,041 1,071 57,100
2018/02/05 1,136 1,154 1,094 1,141 88,100
2018/02/02 1,159 1,168 1,147 1,166 40,000
2018/02/01 1,135 1,164 1,135 1,163 32,000
2018/01/31 1,129 1,146 1,128 1,134 86,400
2018/01/30 1,172 1,172 1,140 1,140 33,500
2018/01/29 1,181 1,191 1,172 1,174 34,900
2018/01/26 1,156 1,175 1,156 1,170 65,200
2018/01/25 1,171 1,171 1,150 1,154 35,400
2018/01/24 1,176 1,180 1,169 1,173 37,200
2018/01/23 1,190 1,192 1,161 1,167 56,400
2018/01/22 1,187 1,197 1,180 1,188 83,000
2018/01/19 1,194 1,197 1,175 1,185 38,100
2018/01/18 1,212 1,226 1,195 1,201 120,700
2018/01/17 1,199 1,201 1,188 1,196 36,200
2018/01/16 1,198 1,222 1,196 1,203 131,400
2018/01/15 1,203 1,208 1,196 1,199 23,300
2018/01/12 1,200 1,208 1,192 1,203 33,200
2018/01/11 1,188 1,208 1,187 1,203 30,700
2018/01/10 1,190 1,195 1,186 1,190 18,000
2018/01/09 1,216 1,218 1,188 1,197 32,900
2018/01/05 1,215 1,217 1,202 1,214 23,900
2018/01/04 1,197 1,215 1,190 1,215 23,300

このページの先頭へ