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

日精樹脂工業(6293)の株価時系列情報

日精樹脂工業(6293)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
2025/09/17 895 895 885 890 27,600
2025/09/16 890 895 889 894 40,600
2025/09/12 895 895 888 890 23,200
2025/09/11 899 900 890 895 16,300
2025/09/10 894 900 890 899 22,900
2025/09/09 895 899 886 887 19,000
2025/09/08 888 896 888 889 25,600
2025/09/05 876 884 876 884 25,300
2025/09/04 870 878 870 876 18,000
2025/09/03 874 875 870 870 16,500
2025/09/02 871 875 870 874 20,700
2025/09/01 872 879 870 871 19,800
2025/08/29 879 879 871 873 27,900
2025/08/28 887 887 873 879 47,400
2025/08/27 887 887 881 884 26,100
2025/08/26 895 895 885 889 23,500
2025/08/25 896 897 890 893 20,000
2025/08/22 887 891 883 891 22,300
2025/08/21 886 887 880 885 20,000
2025/08/20 896 899 886 886 16,200
2025/08/19 896 897 890 891 41,900
2025/08/18 910 910 898 899 41,100
2025/08/15 918 918 898 910 41,000
2025/08/14 921 925 918 919 39,500
2025/08/13 916 923 914 921 37,700
2025/08/12 909 920 905 915 52,300
2025/08/08 895 901 888 901 32,200
2025/08/07 901 901 882 895 33,800
2025/08/06 908 912 898 902 26,200
2025/08/05 902 909 900 908 28,400
2025/08/04 895 908 893 902 27,200
2025/08/01 891 907 891 906 34,200
2025/07/31 897 900 886 891 16,900
2025/07/30 887 902 883 897 39,700
2025/07/29 874 892 870 888 38,100
2025/07/28 872 879 869 878 19,700
2025/07/25 880 883 874 874 20,200
2025/07/24 881 889 880 883 30,600
2025/07/23 868 890 865 883 59,800
2025/07/22 867 870 857 858 16,300
2025/07/18 872 873 868 868 12,200
2025/07/17 868 877 861 877 17,600
2025/07/16 875 881 870 872 21,600
2025/07/15 874 880 866 872 69,900
2025/07/14 873 880 868 874 37,900
2025/07/11 855 870 855 870 32,700
2025/07/10 850 855 847 853 32,900
2025/07/09 848 857 848 850 14,400
2025/07/08 846 855 846 847 17,400
2025/07/07 858 862 846 846 33,500
2025/07/04 861 863 856 858 18,300
2025/07/03 855 863 852 863 36,700
2025/07/02 875 877 857 857 48,500
2025/07/01 878 881 869 875 72,600
2025/06/30 870 871 863 863 21,800
2025/06/27 867 871 864 868 24,800
2025/06/26 854 869 852 869 34,300
2025/06/25 854 857 850 854 13,400
2025/06/24 845 855 845 854 15,300
2025/06/23 841 851 839 845 15,900
2025/06/20 845 853 841 841 25,600
2025/06/19 844 850 844 845 14,300
2025/06/18 844 853 842 853 25,700
2025/06/17 837 848 837 844 22,700
2025/06/16 819 837 819 837 21,600
2025/06/13 820 823 813 819 23,200
2025/06/12 822 826 821 822 13,000
2025/06/11 825 828 820 820 10,000
2025/06/10 821 830 821 822 17,500
2025/06/09 837 839 822 822 28,700
2025/06/06 842 845 837 837 22,200
2025/06/05 836 846 836 838 24,000
2025/06/04 828 843 828 833 25,000
2025/06/03 813 838 810 829 50,900
2025/06/02 814 818 806 813 27,900
2025/05/30 816 818 811 814 11,300
2025/05/29 817 825 816 817 29,100
2025/05/28 818 821 815 816 23,700
2025/05/27 807 817 807 810 13,800
2025/05/26 800 813 800 809 17,900
2025/05/23 795 806 795 799 22,100
2025/05/22 802 803 793 793 37,400
2025/05/21 810 820 802 802 27,600
2025/05/20 819 820 810 810 58,900
2025/05/19 810 819 807 819 31,800
2025/05/16 816 827 814 821 19,700
2025/05/15 825 830 815 819 44,800
2025/05/14 836 836 812 826 57,300
2025/05/13 840 845 834 844 29,100
2025/05/12 826 840 821 836 28,800
2025/05/09 826 840 801 830 67,500
2025/05/08 818 826 808 826 80,600
2025/05/07 817 834 808 825 56,500
2025/05/02 824 828 815 816 34,400
2025/05/01 838 838 823 824 23,000
2025/04/30 837 837 825 832 32,000
2025/04/28 835 839 827 839 36,200
2025/04/25 829 835 826 835 20,500
2025/04/24 835 835 823 832 30,500
2025/04/23 829 835 823 834 28,800
2025/04/22 815 825 815 821 15,400
2025/04/21 808 817 808 815 16,600
2025/04/18 798 809 795 808 24,000
2025/04/17 788 794 788 788 12,000
2025/04/16 793 794 784 785 11,400
2025/04/15 792 799 791 792 22,600
2025/04/14 783 795 777 791 22,000
2025/04/11 752 785 732 780 55,700
2025/04/10 770 771 755 767 50,400
2025/04/09 744 744 719 728 60,100
2025/04/08 736 777 736 765 57,200
2025/04/07 725 732 704 721 89,700
2025/04/04 800 801 761 777 111,900
2025/04/03 815 824 810 814 68,600
2025/04/02 838 842 827 827 44,800
2025/04/01 842 843 830 830 81,000
2025/03/31 874 874 840 840 115,300
2025/03/28 882 891 879 879 88,100
2025/03/27 898 903 893 902 127,500
2025/03/26 900 904 899 903 63,000
2025/03/25 900 901 892 899 50,100
2025/03/24 906 906 892 898 120,500
2025/03/21 905 910 902 909 61,800
2025/03/19 908 910 903 906 37,100
2025/03/18 906 910 903 903 41,000
2025/03/17 904 907 897 904 62,200
2025/03/14 893 902 893 902 36,600
2025/03/13 888 894 887 893 42,900
2025/03/12 883 892 881 889 52,300
2025/03/11 882 882 861 878 132,600
2025/03/10 917 917 895 897 129,400
2025/03/07 914 916 907 910 45,300
2025/03/06 912 924 911 924 28,300
2025/03/05 907 915 907 911 25,200
2025/03/04 910 910 903 907 35,800
2025/03/03 910 911 903 911 38,600
2025/02/28 915 917 905 911 53,900
2025/02/27 914 917 908 917 35,400
2025/02/26 930 930 913 914 42,700
2025/02/25 920 930 913 930 71,500
2025/02/21 937 938 922 923 34,100
2025/02/20 954 957 936 940 38,100
2025/02/19 955 957 948 952 7,800
2025/02/18 951 957 948 957 9,100
2025/02/17 945 954 945 949 15,500
2025/02/14 951 952 944 945 8,600
2025/02/13 943 957 938 951 13,200
2025/02/12 938 941 935 936 13,800
2025/02/10 948 948 931 931 27,500
2025/02/07 960 962 951 953 11,700
2025/02/06 944 955 944 955 8,700
2025/02/05 947 949 941 941 13,900
2025/02/04 953 955 946 947 8,000
2025/02/03 964 964 942 942 27,200
2025/01/31 961 962 952 962 8,800
2025/01/30 962 964 959 961 10,400
2025/01/29 965 965 953 962 9,500
2025/01/28 955 967 953 967 17,400
2025/01/27 949 959 949 953 15,000
2025/01/24 943 949 935 946 19,700
2025/01/23 954 954 941 943 15,900
2025/01/22 946 953 944 950 10,000
2025/01/21 940 949 938 946 12,200
2025/01/20 932 945 932 939 12,900
2025/01/17 934 937 930 931 10,200
2025/01/16 941 944 933 933 15,000
2025/01/15 941 943 938 938 20,600
2025/01/14 950 952 940 941 19,300
2025/01/10 949 970 941 951 33,100
2025/01/09 968 968 950 950 24,900
2025/01/08 966 973 963 968 17,400
2025/01/07 993 993 966 966 35,100
2025/01/06 1,010 1,010 990 990 23,800
2024/12/30 1,022 1,022 1,008 1,010 17,300
2024/12/27 1,013 1,020 1,011 1,020 22,300
2024/12/26 994 1,006 990 1,006 44,100
2024/12/25 988 990 981 990 13,900
2024/12/24 990 990 980 988 23,500
2024/12/23 970 980 964 980 25,000
2024/12/20 965 969 959 961 13,900
2024/12/19 959 964 954 959 17,500
2024/12/18 968 969 958 966 24,500
2024/12/17 960 965 958 964 26,700
2024/12/16 940 958 940 953 42,800
2024/12/13 931 944 931 940 19,100
2024/12/12 942 942 934 936 12,600
2024/12/11 925 940 922 935 17,300
2024/12/10 929 934 920 923 12,000
2024/12/09 924 930 919 921 12,500
2024/12/06 924 924 918 919 7,500
2024/12/05 917 924 916 923 11,200
2024/12/04 920 923 912 914 19,300
2024/12/03 910 920 910 917 13,300
2024/12/02 906 914 906 910 13,700
2024/11/29 918 920 906 906 13,100
2024/11/28 916 920 913 918 9,400
2024/11/27 921 925 912 912 16,500
2024/11/26 928 932 921 921 14,800
2024/11/25 942 945 928 928 19,500
2024/11/22 943 952 934 934 17,600

このページの先頭へ