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
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

このページの先頭へ