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
2019/12/30 1,012 1,012 994 1,011 20,700
2019/12/27 1,011 1,012 1,005 1,008 12,800
2019/12/26 998 1,006 988 1,001 30,900
2019/12/25 1,035 1,035 994 1,001 22,100
2019/12/24 1,006 1,010 999 1,010 12,400
2019/12/23 1,031 1,031 1,000 1,002 20,100
2019/12/20 1,009 1,045 998 1,032 70,300
2019/12/19 1,018 1,021 1,003 1,009 25,700
2019/12/18 1,034 1,034 1,012 1,025 18,300
2019/12/17 1,043 1,043 1,021 1,034 34,600
2019/12/16 1,014 1,032 1,000 1,032 28,200
2019/12/13 1,006 1,023 1,005 1,008 50,400
2019/12/12 993 1,006 988 991 28,100
2019/12/11 994 994 979 982 21,600
2019/12/10 997 1,001 990 994 14,700
2019/12/09 1,000 1,005 991 996 24,800
2019/12/06 1,007 1,007 984 990 39,400
2019/12/05 1,006 1,006 992 999 25,300
2019/12/04 981 1,000 979 997 21,600
2019/12/03 986 996 978 990 15,600
2019/12/02 993 1,002 993 1,000 13,100
2019/11/29 988 993 982 983 8,600
2019/11/28 1,006 1,006 983 988 11,500
2019/11/27 998 1,008 993 1,006 12,600
2019/11/26 1,019 1,021 994 997 29,900
2019/11/25 1,026 1,030 1,013 1,013 21,900
2019/11/22 1,006 1,025 1,004 1,014 48,700
2019/11/21 984 1,005 974 1,001 22,100
2019/11/20 982 988 974 977 22,800
2019/11/19 985 993 978 990 14,000
2019/11/18 994 994 983 990 17,800
2019/11/15 989 1,004 982 995 40,200
2019/11/14 979 996 969 972 50,800
2019/11/13 972 985 972 979 32,200
2019/11/12 979 985 969 983 18,200
2019/11/11 980 986 974 976 29,900
2019/11/08 987 991 968 968 41,400
2019/11/07 976 977 965 976 34,900
2019/11/06 970 987 967 974 46,900
2019/11/05 963 975 946 975 50,600
2019/11/01 929 943 923 941 10,500
2019/10/31 950 950 929 939 28,700
2019/10/30 942 949 923 949 52,100
2019/10/29 946 946 932 941 31,100
2019/10/28 938 946 928 932 19,500
2019/10/25 970 970 942 946 27,600
2019/10/24 920 971 913 964 95,500
2019/10/23 909 918 901 913 22,200
2019/10/21 912 914 907 909 12,900
2019/10/18 902 913 894 903 30,700
2019/10/17 913 913 892 895 21,900
2019/10/16 905 922 901 913 55,500
2019/10/15 890 901 889 895 21,500
2019/10/11 875 884 874 880 27,100
2019/10/10 885 885 870 875 14,800
2019/10/09 870 888 870 888 17,200
2019/10/08 858 879 855 876 24,600
2019/10/07 860 862 844 851 11,000
2019/10/04 865 865 845 855 11,500
2019/10/03 844 858 842 858 15,700
2019/10/02 880 882 868 869 20,500
2019/10/01 868 883 868 881 11,000
2019/09/30 865 874 861 864 19,200
2019/09/27 893 893 865 876 20,900
2019/09/26 887 894 875 888 38,900
2019/09/25 901 901 875 878 23,400
2019/09/24 884 896 881 890 17,900
2019/09/20 898 900 881 882 55,700
2019/09/19 884 897 883 895 34,600
2019/09/18 893 893 876 877 22,800
2019/09/17 890 898 883 898 31,600
2019/09/13 886 892 872 888 58,900
2019/09/12 895 898 876 876 39,600
2019/09/11 856 893 856 890 29,500
2019/09/10 842 861 842 854 21,400
2019/09/09 823 840 821 840 13,200
2019/09/06 829 835 821 823 10,200
2019/09/05 805 829 805 828 34,100
2019/09/04 790 799 789 794 20,700
2019/09/03 792 806 792 801 11,000
2019/09/02 797 803 792 796 9,100
2019/08/30 788 808 784 806 32,200
2019/08/29 791 791 775 776 18,600
2019/08/28 792 792 777 786 24,700
2019/08/27 793 797 787 790 14,500
2019/08/26 780 790 778 781 39,200
2019/08/23 785 801 785 795 27,500
2019/08/22 813 816 797 800 24,500
2019/08/21 809 817 806 808 10,800
2019/08/20 803 825 803 824 17,200
2019/08/19 806 810 801 802 21,200
2019/08/16 794 806 790 804 29,800
2019/08/15 802 805 794 797 32,400
2019/08/14 825 836 821 827 21,200
2019/08/13 803 825 803 817 28,200
2019/08/09 816 853 816 846 43,600
2019/08/08 820 827 804 804 49,000
2019/08/07 819 833 818 820 21,500
2019/08/06 803 838 802 827 39,100
2019/08/05 829 830 808 820 47,700
2019/08/02 855 855 825 829 50,600
2019/08/01 852 860 843 855 11,500
2019/07/31 862 876 858 858 34,200
2019/07/30 863 871 857 862 15,600
2019/07/29 861 864 852 856 7,600
2019/07/26 867 867 853 860 8,100
2019/07/25 858 869 846 868 20,100
2019/07/24 843 850 839 843 25,500
2019/07/23 833 845 832 843 20,700
2019/07/22 841 844 830 830 18,400
2019/07/19 825 845 822 845 19,800
2019/07/18 851 851 815 817 42,600
2019/07/17 864 870 855 856 19,300
2019/07/16 883 888 865 867 16,000
2019/07/12 908 908 890 890 11,700
2019/07/11 901 916 897 915 21,800
2019/07/10 900 905 897 898 21,600
2019/07/09 911 918 902 903 18,600
2019/07/08 924 924 911 912 14,500
2019/07/05 919 930 917 920 38,600
2019/07/04 900 918 900 918 21,700
2019/07/03 901 904 883 897 19,700
2019/07/02 898 904 892 901 12,900
2019/07/01 885 898 885 898 18,800
2019/06/28 882 887 863 870 33,800
2019/06/27 847 887 847 887 22,000
2019/06/26 862 866 852 852 21,400
2019/06/25 869 886 868 868 24,200
2019/06/24 881 891 878 878 12,100
2019/06/21 889 895 882 885 19,100
2019/06/20 888 889 875 885 10,800
2019/06/19 875 894 873 890 24,600
2019/06/18 887 889 856 858 25,300
2019/06/17 904 904 882 886 16,000
2019/06/14 917 917 895 907 24,900
2019/06/13 902 908 892 902 27,100
2019/06/12 931 933 916 917 11,800
2019/06/11 928 931 920 931 14,100
2019/06/10 930 935 922 931 15,900
2019/06/07 924 929 909 928 16,800
2019/06/06 970 972 928 929 45,000
2019/06/05 918 929 905 928 27,600
2019/06/04 878 900 876 900 18,700
2019/06/03 887 887 874 874 18,900
2019/05/31 902 905 886 902 21,900
2019/05/30 892 908 889 908 12,300
2019/05/29 913 913 895 902 18,100
2019/05/28 912 926 909 925 16,800
2019/05/27 908 912 900 910 13,600
2019/05/24 902 905 886 898 33,300
2019/05/23 907 908 896 899 14,400
2019/05/22 916 924 905 907 15,400
2019/05/21 919 919 898 914 29,200
2019/05/20 962 962 923 926 19,300
2019/05/17 930 969 922 958 56,900
2019/05/16 909 928 897 904 40,400
2019/05/15 919 934 892 924 23,800
2019/05/14 883 907 860 906 54,000
2019/05/13 896 904 886 886 18,300
2019/05/10 901 917 898 900 30,500
2019/05/09 933 933 891 894 43,900
2019/05/08 941 948 930 948 30,900
2019/05/07 985 986 944 951 47,900
2019/04/26 980 994 971 986 36,500
2019/04/25 960 979 958 976 31,600
2019/04/24 955 964 950 954 20,700
2019/04/23 949 953 943 953 11,500
2019/04/22 952 952 941 949 10,300
2019/04/19 946 957 944 952 15,800
2019/04/18 966 966 930 943 23,800
2019/04/17 962 968 956 966 13,500
2019/04/16 960 978 956 962 27,500
2019/04/15 950 973 944 972 29,800
2019/04/12 946 946 929 935 11,600
2019/04/11 932 944 921 940 31,400
2019/04/10 934 934 916 933 14,600
2019/04/09 964 964 929 941 32,700
2019/04/08 977 977 954 965 21,000
2019/04/05 954 968 951 963 23,900
2019/04/04 947 959 939 953 32,100
2019/04/03 941 952 925 950 31,700
2019/04/02 954 954 936 941 19,900
2019/04/01 922 954 922 952 44,500
2019/03/29 927 936 915 916 23,700
2019/03/28 919 927 905 921 49,000
2019/03/27 941 944 924 940 60,500
2019/03/26 900 960 896 955 112,000
2019/03/25 912 916 881 894 64,600
2019/03/22 896 927 888 927 83,800
2019/03/20 894 900 881 895 33,600
2019/03/19 885 896 874 890 63,600
2019/03/18 885 891 872 890 47,700
2019/03/15 874 884 868 876 28,500
2019/03/14 889 889 867 867 35,700
2019/03/13 897 902 878 879 24,200
2019/03/12 888 906 879 898 62,500
2019/03/11 922 922 878 880 39,000
2019/03/08 891 930 886 922 124,400
2019/03/07 923 928 911 921 64,500
2019/03/06 943 943 922 931 46,000
2019/03/05 932 953 923 951 59,800
2019/03/04 930 934 923 934 25,000
2019/03/01 901 935 901 928 62,600
2019/02/28 898 909 885 900 44,400
2019/02/27 901 904 882 899 62,900
2019/02/26 905 908 884 902 46,700
2019/02/25 906 911 889 900 48,900
2019/02/22 911 911 895 900 34,300
2019/02/21 900 912 898 911 27,600
2019/02/20 895 907 891 899 38,700
2019/02/19 889 899 888 895 22,600
2019/02/18 880 897 880 894 39,800
2019/02/15 862 875 860 875 33,700
2019/02/14 864 880 862 871 54,000
2019/02/13 876 882 856 868 73,700
2019/02/12 839 863 839 863 34,700
2019/02/08 844 855 836 839 41,600
2019/02/07 852 858 845 856 38,400
2019/02/06 864 871 853 859 39,900
2019/02/05 841 864 841 863 54,600
2019/02/04 831 839 831 839 36,900
2019/02/01 828 837 823 828 32,200
2019/01/31 829 841 823 830 63,100
2019/01/30 830 844 820 823 76,500
2019/01/29 812 830 804 829 42,100
2019/01/28 825 825 806 812 46,600
2019/01/25 828 838 827 829 51,200
2019/01/24 813 826 802 821 41,100
2019/01/23 817 827 809 820 36,400
2019/01/22 826 831 803 821 45,900
2019/01/21 841 841 822 826 36,400
2019/01/18 811 828 807 821 54,600
2019/01/17 825 831 809 819 51,700
2019/01/16 820 853 817 833 88,900
2019/01/15 804 820 798 819 53,500
2019/01/11 810 812 802 812 31,400
2019/01/10 807 812 790 809 36,400
2019/01/09 825 830 806 812 62,600
2019/01/08 831 836 821 821 76,400
2019/01/07 845 848 827 830 43,800
2019/01/04 813 831 806 822 128,600

このページの先頭へ