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 |
---|---|---|---|---|---|
2023/12/29 | 922 | 930 | 918 | 923 | 50,700 |
2023/12/28 | 920 | 922 | 912 | 922 | 35,200 |
2023/12/27 | 910 | 918 | 908 | 918 | 51,200 |
2023/12/26 | 906 | 914 | 905 | 911 | 38,500 |
2023/12/25 | 915 | 915 | 903 | 908 | 55,600 |
2023/12/22 | 893 | 904 | 890 | 904 | 86,700 |
2023/12/21 | 904 | 905 | 892 | 896 | 116,300 |
2023/12/20 | 924 | 925 | 911 | 911 | 88,100 |
2023/12/19 | 921 | 924 | 914 | 919 | 95,100 |
2023/12/18 | 925 | 925 | 915 | 921 | 92,300 |
2023/12/15 | 935 | 938 | 930 | 937 | 68,900 |
2023/12/14 | 945 | 950 | 924 | 926 | 116,200 |
2023/12/13 | 954 | 955 | 946 | 948 | 27,300 |
2023/12/12 | 955 | 959 | 949 | 954 | 25,400 |
2023/12/11 | 951 | 952 | 943 | 952 | 29,200 |
2023/12/08 | 947 | 952 | 939 | 942 | 68,300 |
2023/12/07 | 951 | 960 | 951 | 956 | 36,800 |
2023/12/06 | 943 | 961 | 943 | 958 | 52,400 |
2023/12/05 | 955 | 956 | 942 | 942 | 39,400 |
2023/12/04 | 956 | 959 | 951 | 955 | 42,100 |
2023/12/01 | 964 | 965 | 958 | 963 | 64,400 |
2023/11/30 | 950 | 957 | 945 | 957 | 36,200 |
2023/11/29 | 955 | 961 | 951 | 951 | 31,200 |
2023/11/28 | 954 | 958 | 948 | 958 | 37,900 |
2023/11/27 | 945 | 952 | 942 | 948 | 36,800 |
2023/11/24 | 941 | 947 | 939 | 947 | 31,600 |
2023/11/22 | 935 | 942 | 935 | 936 | 25,900 |
2023/11/21 | 934 | 936 | 925 | 931 | 58,800 |
2023/11/20 | 936 | 940 | 925 | 926 | 52,300 |
2023/11/17 | 925 | 941 | 925 | 940 | 62,000 |
2023/11/16 | 937 | 937 | 921 | 925 | 62,700 |
2023/11/15 | 937 | 941 | 916 | 933 | 119,000 |
2023/11/14 | 966 | 975 | 912 | 931 | 204,200 |
2023/11/13 | 971 | 971 | 960 | 962 | 46,600 |
2023/11/10 | 965 | 971 | 961 | 969 | 20,500 |
2023/11/09 | 958 | 970 | 957 | 969 | 23,600 |
2023/11/08 | 987 | 987 | 956 | 958 | 38,000 |
2023/11/07 | 984 | 994 | 982 | 985 | 34,200 |
2023/11/06 | 981 | 987 | 976 | 984 | 63,200 |
2023/11/02 | 970 | 974 | 957 | 967 | 40,300 |
2023/11/01 | 949 | 965 | 945 | 963 | 66,000 |
2023/10/31 | 931 | 943 | 924 | 942 | 67,800 |
2023/10/30 | 941 | 941 | 931 | 931 | 190,500 |
2023/10/27 | 944 | 948 | 937 | 947 | 42,100 |
2023/10/26 | 935 | 944 | 927 | 931 | 36,600 |
2023/10/25 | 955 | 957 | 932 | 933 | 73,400 |
2023/10/24 | 948 | 948 | 921 | 940 | 66,000 |
2023/10/23 | 956 | 962 | 946 | 946 | 39,000 |
2023/10/20 | 950 | 961 | 950 | 956 | 28,100 |
2023/10/19 | 955 | 960 | 953 | 955 | 20,800 |
2023/10/18 | 965 | 968 | 955 | 961 | 26,100 |
2023/10/17 | 967 | 971 | 957 | 959 | 34,000 |
2023/10/16 | 965 | 972 | 953 | 956 | 38,400 |
2023/10/13 | 972 | 979 | 967 | 971 | 47,700 |
2023/10/12 | 985 | 985 | 966 | 973 | 40,200 |
2023/10/11 | 979 | 987 | 974 | 978 | 140,700 |
2023/10/10 | 962 | 981 | 962 | 976 | 144,200 |
2023/10/06 | 943 | 949 | 938 | 947 | 126,900 |
2023/10/05 | 930 | 938 | 924 | 935 | 140,300 |
2023/10/04 | 929 | 940 | 921 | 921 | 172,200 |
2023/10/03 | 951 | 955 | 935 | 941 | 116,800 |
2023/10/02 | 957 | 971 | 953 | 955 | 100,300 |
2023/09/29 | 971 | 975 | 954 | 957 | 76,000 |
2023/09/28 | 971 | 981 | 969 | 971 | 70,700 |
2023/09/27 | 991 | 999 | 981 | 999 | 64,100 |
2023/09/26 | 1,003 | 1,003 | 993 | 994 | 48,300 |
2023/09/25 | 996 | 1,003 | 992 | 999 | 42,300 |
2023/09/22 | 990 | 995 | 984 | 990 | 48,300 |
2023/09/21 | 991 | 1,003 | 991 | 994 | 43,900 |
2023/09/20 | 1,005 | 1,011 | 992 | 993 | 68,700 |
2023/09/19 | 986 | 1,006 | 981 | 1,006 | 76,800 |
2023/09/15 | 984 | 986 | 981 | 982 | 93,700 |
2023/09/14 | 978 | 982 | 972 | 980 | 86,300 |
2023/09/13 | 984 | 986 | 974 | 977 | 65,100 |
2023/09/12 | 975 | 985 | 975 | 983 | 50,800 |
2023/09/11 | 967 | 979 | 967 | 975 | 83,300 |
2023/09/08 | 958 | 965 | 952 | 960 | 174,100 |
2023/09/07 | 979 | 983 | 969 | 971 | 126,600 |
2023/09/06 | 989 | 989 | 982 | 982 | 58,100 |
2023/09/05 | 985 | 986 | 978 | 986 | 62,600 |
2023/09/04 | 978 | 990 | 976 | 989 | 68,200 |
2023/09/01 | 962 | 975 | 957 | 972 | 100,200 |
2023/08/31 | 952 | 957 | 950 | 952 | 63,700 |
2023/08/30 | 947 | 953 | 943 | 951 | 50,400 |
2023/08/29 | 935 | 945 | 935 | 943 | 157,400 |
2023/08/28 | 936 | 941 | 933 | 936 | 46,400 |
2023/08/25 | 935 | 943 | 933 | 935 | 41,600 |
2023/08/24 | 938 | 952 | 937 | 944 | 49,900 |
2023/08/23 | 926 | 939 | 926 | 938 | 20,400 |
2023/08/22 | 927 | 934 | 924 | 926 | 21,200 |
2023/08/21 | 918 | 933 | 918 | 929 | 62,600 |
2023/08/18 | 930 | 932 | 921 | 922 | 36,300 |
2023/08/17 | 930 | 932 | 920 | 930 | 45,600 |
2023/08/16 | 938 | 944 | 933 | 933 | 56,200 |
2023/08/15 | 932 | 938 | 930 | 937 | 42,000 |
2023/08/14 | 938 | 939 | 929 | 930 | 62,600 |
2023/08/10 | 929 | 935 | 922 | 934 | 95,300 |
2023/08/09 | 927 | 928 | 919 | 925 | 43,900 |
2023/08/08 | 925 | 932 | 924 | 927 | 38,100 |
2023/08/07 | 913 | 925 | 911 | 923 | 27,700 |
2023/08/04 | 910 | 917 | 909 | 914 | 33,600 |
2023/08/03 | 925 | 926 | 911 | 915 | 62,700 |
2023/08/02 | 930 | 934 | 927 | 929 | 50,600 |
2023/08/01 | 934 | 937 | 929 | 935 | 36,300 |
2023/07/31 | 938 | 938 | 927 | 928 | 87,100 |
2023/07/28 | 918 | 931 | 918 | 930 | 50,600 |
2023/07/27 | 927 | 927 | 922 | 925 | 25,600 |
2023/07/26 | 932 | 932 | 926 | 927 | 25,500 |
2023/07/25 | 935 | 938 | 926 | 932 | 65,200 |
2023/07/24 | 938 | 940 | 929 | 935 | 56,000 |
2023/07/21 | 932 | 937 | 929 | 935 | 72,000 |
2023/07/20 | 934 | 935 | 929 | 933 | 49,400 |
2023/07/19 | 930 | 934 | 925 | 934 | 41,000 |
2023/07/18 | 923 | 927 | 920 | 927 | 21,600 |
2023/07/14 | 929 | 929 | 913 | 918 | 30,600 |
2023/07/13 | 920 | 922 | 913 | 922 | 44,300 |
2023/07/12 | 938 | 938 | 922 | 922 | 59,600 |
2023/07/11 | 925 | 937 | 925 | 935 | 73,400 |
2023/07/10 | 914 | 932 | 914 | 922 | 93,800 |
2023/07/07 | 915 | 918 | 903 | 912 | 81,700 |
2023/07/06 | 921 | 923 | 914 | 920 | 59,300 |
2023/07/05 | 921 | 924 | 915 | 922 | 81,300 |
2023/07/04 | 921 | 924 | 917 | 920 | 55,900 |
2023/07/03 | 920 | 930 | 915 | 923 | 113,300 |
2023/06/30 | 911 | 913 | 904 | 913 | 83,600 |
2023/06/29 | 913 | 915 | 905 | 909 | 44,400 |
2023/06/28 | 903 | 912 | 900 | 912 | 65,400 |
2023/06/27 | 894 | 895 | 888 | 895 | 27,100 |
2023/06/26 | 896 | 898 | 887 | 894 | 33,400 |
2023/06/23 | 899 | 900 | 886 | 893 | 72,400 |
2023/06/22 | 890 | 896 | 888 | 892 | 88,900 |
2023/06/21 | 880 | 892 | 879 | 890 | 106,100 |
2023/06/20 | 877 | 880 | 873 | 880 | 66,200 |
2023/06/19 | 884 | 887 | 876 | 880 | 141,300 |
2023/06/16 | 884 | 885 | 876 | 879 | 141,400 |
2023/06/15 | 885 | 885 | 877 | 878 | 113,400 |
2023/06/14 | 882 | 885 | 875 | 884 | 87,700 |
2023/06/13 | 877 | 884 | 876 | 879 | 66,300 |
2023/06/12 | 873 | 876 | 872 | 876 | 44,100 |
2023/06/09 | 867 | 874 | 866 | 869 | 64,300 |
2023/06/08 | 876 | 878 | 864 | 866 | 64,300 |
2023/06/07 | 878 | 883 | 870 | 870 | 67,600 |
2023/06/06 | 875 | 878 | 873 | 877 | 63,400 |
2023/06/05 | 883 | 883 | 877 | 881 | 63,500 |
2023/06/02 | 865 | 873 | 864 | 871 | 48,100 |
2023/06/01 | 866 | 873 | 860 | 861 | 58,900 |
2023/05/31 | 868 | 874 | 865 | 869 | 70,200 |
2023/05/30 | 876 | 879 | 868 | 876 | 47,400 |
2023/05/29 | 878 | 884 | 876 | 878 | 41,100 |
2023/05/26 | 876 | 881 | 871 | 871 | 52,500 |
2023/05/25 | 872 | 881 | 872 | 880 | 51,300 |
2023/05/24 | 875 | 882 | 875 | 876 | 35,800 |
2023/05/23 | 887 | 891 | 871 | 877 | 115,200 |
2023/05/22 | 876 | 884 | 873 | 884 | 48,800 |
2023/05/19 | 884 | 885 | 874 | 875 | 95,100 |
2023/05/18 | 883 | 887 | 877 | 883 | 95,300 |
2023/05/17 | 895 | 899 | 880 | 882 | 127,600 |
2023/05/16 | 930 | 930 | 892 | 897 | 200,300 |
2023/05/15 | 956 | 960 | 938 | 941 | 126,600 |
2023/05/12 | 954 | 956 | 945 | 949 | 62,800 |
2023/05/11 | 947 | 952 | 941 | 947 | 56,300 |
2023/05/10 | 938 | 954 | 935 | 951 | 59,500 |
2023/05/09 | 933 | 942 | 927 | 940 | 95,900 |
2023/05/08 | 910 | 932 | 910 | 930 | 91,000 |
2023/05/02 | 913 | 914 | 902 | 907 | 56,700 |
2023/05/01 | 911 | 913 | 903 | 909 | 99,200 |
2023/04/28 | 905 | 912 | 904 | 910 | 96,700 |
2023/04/27 | 899 | 902 | 889 | 896 | 152,900 |
2023/04/26 | 910 | 911 | 903 | 907 | 103,900 |
2023/04/25 | 918 | 924 | 915 | 916 | 148,400 |
2023/04/24 | 901 | 918 | 897 | 913 | 115,900 |
2023/04/21 | 894 | 900 | 887 | 894 | 75,900 |
2023/04/20 | 884 | 895 | 884 | 887 | 59,000 |
2023/04/19 | 880 | 887 | 877 | 885 | 48,500 |
2023/04/18 | 879 | 887 | 878 | 881 | 44,800 |
2023/04/17 | 885 | 887 | 878 | 879 | 38,400 |
2023/04/14 | 885 | 885 | 878 | 881 | 65,600 |
2023/04/13 | 890 | 890 | 881 | 882 | 40,700 |
2023/04/12 | 886 | 897 | 885 | 890 | 39,300 |
2023/04/11 | 880 | 886 | 877 | 885 | 29,300 |
2023/04/10 | 874 | 878 | 869 | 873 | 40,600 |
2023/04/07 | 869 | 876 | 869 | 873 | 64,700 |
2023/04/06 | 872 | 878 | 868 | 869 | 60,400 |
2023/04/05 | 890 | 890 | 881 | 881 | 72,500 |
2023/04/04 | 903 | 907 | 897 | 906 | 67,800 |
2023/04/03 | 896 | 904 | 889 | 902 | 79,800 |
2023/03/31 | 893 | 898 | 889 | 893 | 60,500 |
2023/03/30 | 879 | 886 | 876 | 885 | 58,400 |
2023/03/29 | 895 | 902 | 893 | 900 | 175,300 |
2023/03/28 | 903 | 903 | 894 | 894 | 114,900 |
2023/03/27 | 897 | 900 | 892 | 894 | 137,400 |
2023/03/24 | 896 | 897 | 890 | 897 | 117,900 |
2023/03/23 | 883 | 900 | 880 | 900 | 50,100 |
2023/03/22 | 891 | 903 | 891 | 895 | 72,100 |
2023/03/20 | 898 | 902 | 885 | 885 | 65,800 |
2023/03/17 | 910 | 916 | 906 | 908 | 81,800 |
2023/03/16 | 910 | 917 | 902 | 905 | 62,700 |
2023/03/15 | 921 | 942 | 919 | 938 | 58,300 |
2023/03/14 | 932 | 933 | 906 | 910 | 80,900 |
2023/03/13 | 949 | 951 | 935 | 946 | 112,800 |
2023/03/10 | 973 | 979 | 964 | 964 | 119,600 |
2023/03/09 | 982 | 991 | 982 | 988 | 56,400 |
2023/03/08 | 986 | 992 | 971 | 975 | 93,900 |
2023/03/07 | 985 | 997 | 985 | 990 | 64,500 |
2023/03/06 | 971 | 984 | 970 | 982 | 60,700 |
2023/03/03 | 959 | 972 | 959 | 971 | 100,000 |
2023/03/02 | 950 | 961 | 950 | 959 | 66,100 |
2023/03/01 | 950 | 955 | 949 | 953 | 95,600 |
2023/02/28 | 970 | 974 | 952 | 955 | 79,400 |
2023/02/27 | 960 | 975 | 952 | 975 | 89,500 |
2023/02/24 | 945 | 955 | 943 | 950 | 51,300 |
2023/02/22 | 933 | 943 | 933 | 939 | 40,100 |
2023/02/21 | 931 | 946 | 931 | 937 | 48,500 |
2023/02/20 | 916 | 930 | 916 | 929 | 52,100 |
2023/02/17 | 905 | 915 | 902 | 908 | 40,900 |
2023/02/16 | 908 | 914 | 900 | 914 | 84,100 |
2023/02/15 | 896 | 906 | 890 | 906 | 145,200 |
2023/02/14 | 865 | 900 | 860 | 881 | 168,600 |
2023/02/13 | 861 | 865 | 856 | 859 | 37,700 |
2023/02/10 | 857 | 864 | 857 | 861 | 23,500 |
2023/02/09 | 850 | 867 | 850 | 863 | 36,500 |
2023/02/08 | 851 | 855 | 849 | 851 | 22,000 |
2023/02/07 | 857 | 857 | 850 | 851 | 22,200 |
2023/02/06 | 860 | 860 | 850 | 850 | 33,800 |
2023/02/03 | 843 | 853 | 840 | 853 | 61,200 |
2023/02/02 | 861 | 862 | 838 | 848 | 64,600 |
2023/02/01 | 862 | 863 | 855 | 859 | 32,700 |
2023/01/31 | 856 | 865 | 856 | 860 | 52,700 |
2023/01/30 | 850 | 861 | 848 | 855 | 94,400 |
2023/01/27 | 845 | 850 | 845 | 850 | 32,600 |
2023/01/26 | 849 | 849 | 845 | 846 | 30,300 |
2023/01/25 | 850 | 850 | 844 | 847 | 53,200 |
2023/01/24 | 835 | 845 | 835 | 845 | 103,000 |
2023/01/23 | 833 | 834 | 829 | 833 | 41,800 |
2023/01/20 | 825 | 830 | 825 | 828 | 29,000 |
2023/01/19 | 822 | 828 | 821 | 825 | 16,100 |
2023/01/18 | 826 | 829 | 822 | 826 | 44,800 |
2023/01/17 | 821 | 825 | 820 | 821 | 26,400 |
2023/01/16 | 817 | 823 | 815 | 821 | 31,700 |
2023/01/13 | 820 | 821 | 815 | 815 | 29,200 |
2023/01/12 | 819 | 821 | 816 | 816 | 37,100 |
2023/01/11 | 816 | 818 | 815 | 817 | 34,800 |
2023/01/10 | 818 | 818 | 810 | 812 | 44,700 |
2023/01/06 | 811 | 814 | 811 | 814 | 19,400 |
2023/01/05 | 815 | 815 | 810 | 811 | 61,600 |
2023/01/04 | 814 | 815 | 809 | 814 | 49,100 |