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
2026/03/27 847 873 846 873 137,700
2026/03/26 880 881 865 877 94,800
2026/03/25 869 880 869 880 25,600
2026/03/24 868 875 867 871 25,100
2026/03/23 867 872 865 872 20,600
2026/03/19 878 878 872 872 20,400
2026/03/18 888 888 878 886 22,600
2026/03/17 877 884 875 879 24,300
2026/03/16 877 886 876 876 33,900
2026/03/13 876 886 876 877 22,600
2026/03/12 888 894 876 880 28,800
2026/03/11 899 910 888 888 39,800
2026/03/10 884 901 884 895 43,500
2026/03/09 880 881 864 871 44,200
2026/03/06 885 888 876 886 20,700
2026/03/05 880 890 876 885 27,400
2026/03/04 875 881 853 861 59,300
2026/03/03 905 905 885 885 80,000
2026/03/02 912 919 900 901 82,300
2026/02/27 915 935 915 935 75,700
2026/02/26 910 922 910 912 38,300
2026/02/25 905 913 902 906 35,100
2026/02/24 900 915 898 908 37,400
2026/02/20 900 900 891 895 37,200
2026/02/19 906 906 892 904 37,200
2026/02/18 915 915 898 902 31,400
2026/02/17 902 916 900 902 43,500
2026/02/16 902 917 902 904 59,500
2026/02/13 912 915 899 902 44,100
2026/02/12 911 923 911 916 61,800
2026/02/10 908 911 901 911 35,600
2026/02/09 888 914 885 901 100,400
2026/02/06 873 876 861 873 33,700
2026/02/05 874 879 871 873 27,400
2026/02/04 859 875 859 870 42,900
2026/02/03 848 856 841 856 47,500
2026/02/02 866 873 842 846 70,100
2026/01/30 861 874 859 872 28,400
2026/01/29 861 864 853 860 45,400
2026/01/28 874 874 865 865 36,600
2026/01/27 879 885 874 876 36,700
2026/01/26 895 895 877 879 53,300
2026/01/23 903 905 895 895 47,500
2026/01/22 885 911 885 908 90,700
2026/01/21 890 892 883 885 44,900
2026/01/20 902 902 888 892 65,600
2026/01/19 909 909 897 899 37,000
2026/01/16 905 906 897 904 32,000
2026/01/15 898 908 896 908 50,100
2026/01/14 898 902 893 898 38,900
2026/01/13 894 899 881 895 63,200
2026/01/09 888 894 886 888 25,600
2026/01/08 893 904 890 890 39,100
2026/01/07 888 897 882 892 34,600
2026/01/06 885 891 885 888 27,800
2026/01/05 881 889 876 885 28,600
2025/12/30 874 888 874 881 33,500
2025/12/29 862 881 862 875 51,100
2025/12/26 867 869 860 860 32,700
2025/12/25 863 870 862 864 53,700
2025/12/24 856 864 856 856 32,600
2025/12/23 845 857 844 856 46,000
2025/12/22 831 844 830 844 50,100
2025/12/19 813 834 813 830 63,800
2025/12/18 810 818 804 814 68,500
2025/12/17 822 822 810 810 43,700
2025/12/16 823 825 817 821 81,300
2025/12/15 815 833 815 825 71,700
2025/12/12 812 820 810 815 58,900
2025/12/11 820 820 810 810 67,400
2025/12/10 824 828 819 820 47,600
2025/12/09 835 836 821 822 52,100
2025/12/08 833 842 825 833 50,500
2025/12/05 841 843 831 831 44,100
2025/12/04 832 840 831 835 38,800
2025/12/03 833 839 833 833 28,400
2025/12/02 837 842 832 832 27,600
2025/12/01 843 843 835 835 31,000
2025/11/28 838 840 832 836 35,300
2025/11/27 841 841 829 831 30,200
2025/11/26 833 839 831 834 38,500
2025/11/25 838 838 823 827 41,800
2025/11/21 822 834 822 830 27,500
2025/11/20 822 827 815 823 52,800
2025/11/19 829 831 810 810 68,600
2025/11/18 836 845 829 829 55,300
2025/11/17 850 860 832 839 68,300
2025/11/14 853 853 844 844 23,800
2025/11/13 862 865 852 853 23,700
2025/11/12 843 858 843 858 41,000
2025/11/11 843 843 837 843 17,800
2025/11/10 839 843 837 843 23,700
2025/11/07 842 844 836 839 31,400
2025/11/06 834 849 829 840 34,300
2025/11/05 849 849 831 835 40,500
2025/11/04 848 854 845 848 24,500
2025/10/31 856 859 845 850 42,900
2025/10/30 859 863 856 857 30,800
2025/10/29 866 867 855 855 26,500
2025/10/28 884 884 857 860 45,900
2025/10/27 887 894 884 886 22,900
2025/10/24 885 888 884 886 12,300
2025/10/23 892 894 886 888 18,900
2025/10/22 888 894 887 891 25,400
2025/10/21 900 901 887 889 38,900
2025/10/20 887 898 885 898 46,200
2025/10/17 879 882 872 882 40,800
2025/10/16 872 874 869 871 16,600
2025/10/15 854 872 854 869 30,200
2025/10/14 846 854 843 854 64,300
2025/10/10 854 857 845 845 42,600
2025/10/09 855 858 853 856 15,700
2025/10/08 858 863 855 855 18,400
2025/10/07 864 865 857 858 24,000
2025/10/06 869 869 859 864 28,400
2025/10/03 844 856 844 852 18,800
2025/10/02 850 853 843 845 20,700
2025/10/01 868 868 847 847 44,600
2025/09/30 880 880 867 867 36,000
2025/09/29 891 892 877 879 38,800
2025/09/26 903 909 903 908 25,800
2025/09/25 901 902 895 902 28,100
2025/09/24 893 902 890 899 27,400
2025/09/22 886 897 886 893 25,000
2025/09/19 889 893 883 886 27,500
2025/09/18 890 890 882 886 28,900
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

このページの先頭へ