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
2020/12/30 853 854 839 850 56,200
2020/12/29 844 853 841 853 26,800
2020/12/28 843 848 832 844 45,900
2020/12/25 852 852 837 843 31,000
2020/12/24 851 853 837 845 29,300
2020/12/23 846 851 837 841 27,400
2020/12/22 853 855 836 844 28,200
2020/12/21 866 873 856 859 35,300
2020/12/18 864 876 855 874 100,700
2020/12/17 860 868 851 856 89,300
2020/12/16 848 855 836 850 36,900
2020/12/15 828 850 824 845 33,400
2020/12/14 830 848 824 827 49,200
2020/12/11 836 840 820 825 45,900
2020/12/10 853 856 836 837 35,600
2020/12/09 848 859 844 850 22,700
2020/12/08 848 849 836 848 69,100
2020/12/07 868 870 844 848 56,300
2020/12/04 872 874 862 862 97,500
2020/12/03 853 858 843 857 47,800
2020/12/02 875 875 849 852 62,500
2020/12/01 838 875 837 871 76,900
2020/11/30 835 852 811 838 405,700
2020/11/27 837 854 832 847 75,800
2020/11/26 825 841 820 831 79,100
2020/11/25 847 854 828 829 98,300
2020/11/24 841 850 830 837 77,800
2020/11/20 816 827 802 826 53,800
2020/11/19 849 850 819 821 75,600
2020/11/18 860 860 846 849 72,200
2020/11/17 892 892 850 875 64,100
2020/11/16 885 897 873 892 77,900
2020/11/13 882 891 858 870 63,400
2020/11/12 900 902 881 894 56,600
2020/11/11 925 925 897 909 67,100
2020/11/10 912 914 896 910 59,500
2020/11/09 907 912 898 912 23,300
2020/11/06 908 908 891 907 33,100
2020/11/05 910 910 891 904 33,900
2020/11/04 899 913 887 907 44,300
2020/11/02 885 889 860 887 94,200
2020/10/30 888 891 866 880 113,700
2020/10/29 907 907 890 893 21,100
2020/10/28 917 917 897 916 40,500
2020/10/27 929 932 919 926 42,800
2020/10/26 922 934 915 933 15,700
2020/10/23 940 940 912 918 35,800
2020/10/22 929 968 927 948 46,500
2020/10/21 903 948 903 929 50,600
2020/10/20 900 909 889 895 19,500
2020/10/19 897 913 891 909 39,800
2020/10/16 900 901 882 893 67,200
2020/10/15 901 912 881 892 75,300
2020/10/14 897 906 885 900 42,800
2020/10/13 900 903 892 899 24,500
2020/10/12 900 904 896 899 16,700
2020/10/09 903 914 896 900 39,000
2020/10/08 894 906 880 903 42,300
2020/10/07 881 890 878 887 22,200
2020/10/06 878 885 867 885 20,100
2020/10/05 875 883 856 864 30,500
2020/10/02 894 899 858 860 36,900
2020/09/30 935 937 894 894 49,800
2020/09/29 919 947 901 936 52,900
2020/09/28 892 935 885 935 73,300
2020/09/25 875 893 875 885 37,200
2020/09/24 867 874 856 873 33,000
2020/09/23 864 871 854 865 30,100
2020/09/18 878 888 864 887 75,600
2020/09/17 868 869 852 869 20,200
2020/09/16 870 878 856 868 27,900
2020/09/15 854 867 852 867 24,300
2020/09/14 863 863 849 860 41,800
2020/09/11 825 855 820 848 44,400
2020/09/10 821 828 817 823 77,400
2020/09/09 820 824 804 819 54,800
2020/09/08 809 834 808 834 66,800
2020/09/07 800 811 793 805 30,900
2020/09/04 796 810 788 805 34,400
2020/09/03 797 804 785 801 55,400
2020/09/02 794 801 787 792 22,100
2020/09/01 816 816 786 792 39,400
2020/08/31 824 835 817 817 24,200
2020/08/28 820 837 813 822 33,100
2020/08/27 810 820 801 820 13,800
2020/08/26 803 810 799 810 6,100
2020/08/25 810 811 804 806 29,700
2020/08/24 795 802 780 802 18,600
2020/08/21 791 794 784 791 10,400
2020/08/20 785 793 783 788 14,100
2020/08/19 790 801 788 788 32,600
2020/08/18 786 804 783 794 28,500
2020/08/17 803 803 784 789 15,800
2020/08/14 815 815 795 798 21,600
2020/08/13 820 820 798 813 75,100
2020/08/12 760 813 752 810 78,600
2020/08/11 729 760 728 760 91,300
2020/08/07 738 772 727 738 111,500
2020/08/06 726 739 726 738 27,000
2020/08/05 734 734 721 729 29,200
2020/08/04 755 759 722 740 48,300
2020/08/03 729 747 727 744 25,000
2020/07/31 754 757 716 716 39,800
2020/07/30 766 782 755 755 41,200
2020/07/29 779 779 756 763 34,700
2020/07/28 784 796 776 781 34,300
2020/07/27 767 789 759 789 36,500
2020/07/22 792 793 764 765 35,000
2020/07/21 774 786 767 785 29,200
2020/07/20 766 776 764 769 13,700
2020/07/17 770 770 753 766 12,500
2020/07/16 784 784 757 762 14,300
2020/07/15 766 775 762 775 23,800
2020/07/14 751 766 746 765 31,800
2020/07/13 729 753 729 751 29,200
2020/07/10 735 738 724 724 30,600
2020/07/09 745 749 737 738 20,100
2020/07/08 754 761 745 745 19,300
2020/07/07 775 775 747 751 28,800
2020/07/06 755 769 755 769 22,600
2020/07/03 756 762 742 762 24,600
2020/07/02 737 759 737 750 35,000
2020/07/01 750 754 732 732 24,200
2020/06/30 759 763 742 744 31,000
2020/06/29 747 756 741 744 27,100
2020/06/26 738 746 737 746 17,600
2020/06/25 740 743 731 735 35,700
2020/06/24 748 750 739 748 24,400
2020/06/23 754 768 737 748 29,500
2020/06/22 740 755 738 739 39,600
2020/06/19 771 771 748 748 55,400
2020/06/18 771 771 756 759 22,200
2020/06/17 780 780 767 772 16,500
2020/06/16 759 786 755 781 33,000
2020/06/15 750 761 744 744 36,900
2020/06/12 762 765 737 741 94,700
2020/06/11 800 800 789 792 27,900
2020/06/10 808 810 799 804 16,100
2020/06/09 807 810 794 810 31,000
2020/06/08 797 807 782 807 30,900
2020/06/05 790 792 779 790 47,500
2020/06/04 789 789 772 788 32,900
2020/06/03 782 792 771 784 50,800
2020/06/02 770 783 770 775 30,400
2020/06/01 760 774 757 770 17,400
2020/05/29 780 780 756 756 64,600
2020/05/28 778 785 769 785 54,000
2020/05/27 764 778 757 778 30,500
2020/05/26 759 768 746 761 47,700
2020/05/25 777 777 749 749 50,900
2020/05/22 790 796 735 750 121,300
2020/05/21 751 775 749 775 42,800
2020/05/20 743 751 739 751 34,400
2020/05/19 743 743 732 741 20,700
2020/05/18 743 743 721 728 16,600
2020/05/15 723 739 715 739 13,400
2020/05/14 735 735 719 719 10,900
2020/05/13 725 736 715 733 20,100
2020/05/12 737 737 714 732 37,300
2020/05/11 739 745 731 735 42,200
2020/05/08 732 742 714 736 54,100
2020/05/07 717 740 717 738 20,800
2020/05/01 743 747 723 728 22,600
2020/04/30 751 752 739 745 59,900
2020/04/28 758 758 725 737 37,900
2020/04/27 739 751 732 751 28,900
2020/04/24 740 744 719 734 27,300
2020/04/23 710 728 710 728 25,400
2020/04/22 701 715 695 708 23,200
2020/04/21 707 716 700 709 20,000
2020/04/20 722 731 714 718 23,200
2020/04/17 749 758 721 721 38,500
2020/04/16 683 739 683 739 26,400
2020/04/15 732 732 682 690 52,300
2020/04/14 736 741 724 734 22,900
2020/04/13 759 759 730 736 42,200
2020/04/10 761 774 744 766 42,400
2020/04/09 751 761 735 746 27,600
2020/04/08 734 768 723 754 29,700
2020/04/07 726 737 700 730 33,900
2020/04/06 695 714 677 712 42,500
2020/04/03 700 708 670 696 35,300
2020/04/02 694 707 685 692 33,800
2020/04/01 724 740 693 702 27,400
2020/03/31 782 786 731 738 25,900
2020/03/30 790 792 736 781 53,000
2020/03/27 790 792 771 792 88,100
2020/03/26 745 761 722 754 55,800
2020/03/25 751 768 714 754 43,400
2020/03/24 708 713 683 707 58,900
2020/03/23 678 697 658 688 67,100
2020/03/19 696 696 658 680 47,700
2020/03/18 706 716 678 681 40,800
2020/03/17 640 718 621 703 93,000
2020/03/16 645 668 640 643 48,500
2020/03/13 641 661 620 644 90,500
2020/03/12 710 710 681 681 78,000
2020/03/11 737 746 713 713 44,000
2020/03/10 720 737 694 737 57,500
2020/03/09 750 752 719 723 39,600
2020/03/06 772 776 763 763 59,800
2020/03/05 802 802 787 787 29,200
2020/03/04 781 799 774 788 29,500
2020/03/03 864 864 790 790 92,500
2020/03/02 809 856 796 819 81,400
2020/02/28 812 835 799 801 66,200
2020/02/27 865 865 836 837 36,100
2020/02/26 869 879 860 872 35,000
2020/02/25 909 912 885 890 51,000
2020/02/21 934 947 932 935 22,200
2020/02/20 947 956 936 936 15,200
2020/02/19 954 964 946 949 20,800
2020/02/18 969 969 954 956 39,100
2020/02/17 944 974 943 958 74,600
2020/02/14 938 978 921 939 58,600
2020/02/13 945 945 937 943 18,700
2020/02/12 957 957 947 948 13,700
2020/02/10 941 958 939 953 13,300
2020/02/07 963 963 946 947 12,200
2020/02/06 945 966 941 961 30,200
2020/02/05 934 934 920 930 34,600
2020/02/04 892 917 892 917 13,500
2020/02/03 889 905 889 898 9,400
2020/01/31 922 922 910 916 18,000
2020/01/30 914 914 888 900 28,200
2020/01/29 901 917 896 914 32,000
2020/01/28 900 909 892 903 48,000
2020/01/27 931 931 913 918 33,800
2020/01/24 968 968 946 946 16,900
2020/01/23 956 969 948 968 41,600
2020/01/22 950 974 944 967 25,900
2020/01/21 943 961 938 955 39,600
2020/01/20 948 952 936 936 17,600
2020/01/17 936 945 927 940 67,100
2020/01/16 951 957 949 950 14,500
2020/01/15 959 959 951 957 14,800
2020/01/14 979 981 946 959 48,600
2020/01/10 1,005 1,008 975 984 42,700
2020/01/09 1,019 1,028 1,005 1,007 18,400
2020/01/08 1,023 1,023 994 1,007 52,700
2020/01/07 982 1,045 982 1,039 58,500
2020/01/06 981 993 977 981 25,900

このページの先頭へ