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
2022/12/30 824 827 816 816 36,500
2022/12/29 815 821 811 821 31,500
2022/12/28 815 819 814 819 38,100
2022/12/27 820 820 813 814 31,200
2022/12/26 817 817 811 816 46,500
2022/12/23 811 816 808 814 64,000
2022/12/22 817 818 812 815 39,100
2022/12/21 815 820 812 813 55,800
2022/12/20 823 827 813 818 67,200
2022/12/19 824 828 820 822 39,300
2022/12/16 819 829 817 829 92,500
2022/12/15 821 825 820 822 16,000
2022/12/14 823 825 819 822 23,900
2022/12/13 821 827 818 822 44,200
2022/12/12 815 818 811 816 37,200
2022/12/09 813 819 813 813 36,100
2022/12/08 818 818 808 812 62,900
2022/12/07 811 817 811 813 22,800
2022/12/06 811 816 811 813 27,100
2022/12/05 816 817 813 814 39,400
2022/12/02 815 820 809 820 95,800
2022/12/01 821 822 815 820 61,700
2022/11/30 822 829 816 818 150,300
2022/11/29 828 832 825 826 67,700
2022/11/28 839 840 831 831 55,200
2022/11/25 834 838 833 838 47,400
2022/11/24 837 838 833 835 58,600
2022/11/22 829 836 829 834 41,400
2022/11/21 829 829 824 825 21,700
2022/11/18 832 832 823 824 36,300
2022/11/17 833 833 824 825 34,800
2022/11/16 829 831 825 828 24,400
2022/11/15 827 830 822 826 36,600
2022/11/14 840 840 825 827 71,300
2022/11/11 831 840 827 839 69,500
2022/11/10 825 831 822 822 56,500
2022/11/09 835 839 829 829 34,100
2022/11/08 831 837 831 835 28,300
2022/11/07 830 835 829 830 29,000
2022/11/04 831 838 828 829 44,500
2022/11/02 836 841 833 834 38,700
2022/11/01 846 849 839 839 40,100
2022/10/31 840 845 832 845 70,400
2022/10/28 826 834 819 833 308,000
2022/10/27 835 841 832 836 47,000
2022/10/26 839 843 834 839 50,600
2022/10/25 829 838 829 836 42,900
2022/10/24 838 838 826 830 30,900
2022/10/21 825 832 824 825 45,800
2022/10/20 830 836 830 836 35,400
2022/10/19 833 841 829 839 43,200
2022/10/18 829 834 825 829 38,100
2022/10/17 817 828 816 825 46,000
2022/10/14 825 829 818 825 58,500
2022/10/13 820 820 813 815 52,300
2022/10/12 821 828 816 826 51,600
2022/10/11 825 830 821 823 46,400
2022/10/07 834 848 833 840 53,700
2022/10/06 845 847 841 846 54,000
2022/10/05 846 846 831 831 43,900
2022/10/04 835 840 828 838 48,300
2022/10/03 815 820 811 820 36,400
2022/09/30 821 825 815 815 28,600
2022/09/29 825 827 818 821 44,400
2022/09/28 821 830 815 830 83,400
2022/09/27 830 830 822 822 47,900
2022/09/26 831 836 826 826 70,600
2022/09/22 834 840 833 838 37,500
2022/09/21 835 847 831 842 46,200
2022/09/20 842 845 834 835 23,700
2022/09/16 837 840 835 835 35,000
2022/09/15 839 841 832 836 34,000
2022/09/14 830 844 827 838 39,700
2022/09/13 850 850 840 844 34,700
2022/09/12 854 854 847 851 29,300
2022/09/09 840 851 840 847 54,700
2022/09/08 835 844 832 843 41,800
2022/09/07 829 832 824 827 37,200
2022/09/06 826 833 824 829 25,500
2022/09/05 824 832 821 826 30,400
2022/09/02 829 829 821 825 40,800
2022/09/01 826 833 823 825 39,800
2022/08/31 836 839 832 832 30,000
2022/08/30 843 843 835 843 19,400
2022/08/29 829 834 823 832 41,700
2022/08/26 853 853 838 841 23,400
2022/08/25 845 855 842 848 61,300
2022/08/24 823 843 822 838 100,800
2022/08/23 826 826 819 821 36,100
2022/08/22 824 830 822 826 25,400
2022/08/19 831 832 826 829 36,800
2022/08/18 826 830 821 825 71,700
2022/08/17 835 842 833 837 54,800
2022/08/16 828 834 822 831 47,900
2022/08/15 832 833 825 827 50,600
2022/08/12 822 830 819 828 54,800
2022/08/10 807 821 806 819 41,700
2022/08/09 810 815 805 807 74,200
2022/08/08 812 813 800 809 173,700
2022/08/05 830 848 804 807 214,300
2022/08/04 835 836 829 829 43,800
2022/08/03 837 840 830 830 30,500
2022/08/02 845 845 831 831 46,400
2022/08/01 858 858 849 852 43,800
2022/07/29 851 855 848 849 22,400
2022/07/28 860 865 846 859 38,000
2022/07/27 860 860 849 849 16,300
2022/07/26 862 862 854 854 14,300
2022/07/25 861 861 850 854 26,600
2022/07/22 853 864 849 859 28,500
2022/07/21 844 859 842 853 54,300
2022/07/20 840 846 825 846 48,700
2022/07/19 825 830 824 825 17,900
2022/07/15 827 831 819 821 15,600
2022/07/14 822 828 819 823 27,800
2022/07/13 825 833 822 822 19,400
2022/07/12 844 844 823 823 30,200
2022/07/11 849 850 841 847 43,200
2022/07/08 823 846 823 828 63,900
2022/07/07 829 835 821 822 38,400
2022/07/06 845 845 818 820 38,100
2022/07/05 849 852 837 846 67,800
2022/07/04 832 842 825 842 58,100
2022/07/01 830 833 811 815 76,000
2022/06/30 810 850 810 837 116,500
2022/06/29 841 852 780 780 131,300
2022/06/28 840 858 838 854 54,500
2022/06/27 850 850 827 837 34,000
2022/06/24 826 838 821 838 35,800
2022/06/23 831 831 820 828 28,600
2022/06/22 827 827 817 827 25,500
2022/06/21 818 830 815 822 32,900
2022/06/20 846 846 810 812 44,300
2022/06/17 833 843 827 836 36,500
2022/06/16 846 859 839 840 27,100
2022/06/15 850 858 845 845 37,500
2022/06/14 830 858 830 858 64,700
2022/06/13 821 848 821 845 54,400
2022/06/10 851 852 840 840 53,500
2022/06/09 862 867 854 858 32,100
2022/06/08 851 862 850 862 59,900
2022/06/07 845 851 841 845 36,600
2022/06/06 849 853 841 845 41,500
2022/06/03 849 854 843 853 71,700
2022/06/02 836 847 832 845 47,100
2022/06/01 829 842 828 842 41,400
2022/05/31 830 837 825 831 40,100
2022/05/30 822 834 821 828 115,600
2022/05/27 822 830 815 830 44,900
2022/05/26 825 825 808 813 47,500
2022/05/25 837 839 826 827 60,900
2022/05/24 829 832 817 831 79,200
2022/05/23 806 824 804 824 110,500
2022/05/20 789 803 783 803 80,700
2022/05/19 770 785 767 783 36,000
2022/05/18 780 791 777 791 42,100
2022/05/17 769 782 768 778 43,800
2022/05/16 805 805 761 769 104,100
2022/05/13 742 798 741 798 134,300
2022/05/12 746 751 742 742 36,400
2022/05/11 750 752 744 750 30,800
2022/05/10 753 756 743 752 28,700
2022/05/09 761 763 754 754 33,100
2022/05/06 760 764 757 763 24,900
2022/05/02 771 772 760 765 30,500
2022/04/28 754 766 752 766 44,900
2022/04/27 757 759 741 741 151,900
2022/04/26 771 772 763 766 26,000
2022/04/25 765 772 762 767 29,400
2022/04/22 765 773 762 770 24,700
2022/04/21 764 771 763 771 22,700
2022/04/20 764 768 760 766 22,300
2022/04/19 763 763 756 759 17,600
2022/04/18 762 764 752 759 34,900
2022/04/15 768 772 761 764 32,300
2022/04/14 768 776 768 776 22,800
2022/04/13 756 772 756 768 52,100
2022/04/12 765 765 750 752 69,700
2022/04/11 769 775 766 771 45,900
2022/04/08 768 774 765 774 69,600
2022/04/07 771 774 766 768 45,600
2022/04/06 799 799 782 782 37,700
2022/04/05 805 808 793 798 42,000
2022/04/04 804 804 795 800 23,800
2022/04/01 790 800 781 795 51,400
2022/03/31 808 813 793 794 65,800
2022/03/30 830 832 805 817 106,000
2022/03/29 832 839 822 839 159,600
2022/03/28 825 829 815 825 99,500
2022/03/25 834 834 819 824 114,000
2022/03/24 810 827 800 827 69,600
2022/03/23 824 826 815 823 79,800
2022/03/22 815 819 808 817 65,600
2022/03/18 803 806 791 805 75,400
2022/03/17 785 805 784 805 49,300
2022/03/16 776 777 769 772 49,500
2022/03/15 774 778 765 777 39,600
2022/03/14 770 774 761 765 69,200
2022/03/11 770 784 770 773 76,800
2022/03/10 775 793 775 793 46,500
2022/03/09 765 770 755 760 37,400
2022/03/08 752 767 752 761 57,400
2022/03/07 795 795 762 765 135,400
2022/03/04 800 805 795 796 51,100
2022/03/03 796 802 792 798 53,800
2022/03/02 800 804 795 795 79,700
2022/03/01 828 828 806 814 52,400
2022/02/28 810 821 805 821 44,300
2022/02/25 812 812 800 811 55,100
2022/02/24 808 816 801 816 39,700
2022/02/22 809 814 804 813 42,800
2022/02/21 815 823 812 821 29,100
2022/02/18 817 824 813 821 48,900
2022/02/17 839 839 816 821 53,800
2022/02/16 838 845 833 838 39,100
2022/02/15 850 855 826 826 69,000
2022/02/14 842 861 821 840 59,100
2022/02/10 825 835 820 835 22,200
2022/02/09 825 827 818 827 23,300
2022/02/08 828 832 819 823 18,500
2022/02/07 826 833 818 823 25,000
2022/02/04 827 835 823 830 21,200
2022/02/03 841 841 826 826 8,700
2022/02/02 820 845 820 841 25,300
2022/02/01 827 831 818 820 22,700
2022/01/31 816 827 816 827 9,800
2022/01/28 812 823 808 820 29,400
2022/01/27 813 813 796 797 41,800
2022/01/26 815 819 808 808 15,200
2022/01/25 829 829 807 812 28,500
2022/01/24 812 831 812 831 19,000
2022/01/21 806 820 800 820 31,600
2022/01/20 804 817 800 806 34,500
2022/01/19 815 816 801 801 42,500
2022/01/18 821 828 813 818 18,100
2022/01/17 816 826 813 819 17,600
2022/01/14 824 824 813 817 33,100
2022/01/13 832 835 824 826 11,900
2022/01/12 833 837 826 832 10,600
2022/01/11 838 838 814 824 22,300
2022/01/07 843 848 826 829 20,900
2022/01/06 857 860 840 840 19,700
2022/01/05 874 875 856 865 35,500
2022/01/04 871 874 856 874 20,800

このページの先頭へ