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
2019/12/30 1,009 1,013 1,001 1,005 49,900
2019/12/27 1,026 1,031 1,018 1,023 31,500
2019/12/26 1,016 1,027 1,013 1,026 36,900
2019/12/25 1,021 1,022 1,015 1,016 21,200
2019/12/24 1,032 1,035 1,026 1,026 16,100
2019/12/23 1,031 1,036 1,029 1,032 31,300
2019/12/20 1,037 1,037 1,025 1,028 31,000
2019/12/19 1,043 1,047 1,032 1,039 15,900
2019/12/18 1,063 1,063 1,032 1,039 23,900
2019/12/17 1,040 1,064 1,035 1,059 44,600
2019/12/16 1,047 1,054 1,030 1,030 79,900
2019/12/13 1,051 1,071 1,043 1,047 76,800
2019/12/12 1,041 1,045 1,030 1,036 22,200
2019/12/11 1,033 1,039 1,031 1,035 18,400
2019/12/10 1,027 1,037 1,024 1,033 39,100
2019/12/09 1,044 1,044 1,029 1,032 23,300
2019/12/06 1,037 1,041 1,030 1,032 26,500
2019/12/05 1,026 1,036 1,026 1,034 28,200
2019/12/04 1,011 1,021 1,006 1,020 25,400
2019/12/03 1,025 1,025 1,008 1,014 34,400
2019/12/02 1,023 1,037 1,022 1,026 44,900
2019/11/29 1,034 1,047 1,032 1,032 22,700
2019/11/28 1,040 1,040 1,027 1,030 25,000
2019/11/27 1,030 1,038 1,028 1,036 20,100
2019/11/26 1,030 1,041 1,026 1,028 32,700
2019/11/25 1,025 1,028 1,021 1,022 26,400
2019/11/22 1,044 1,054 1,017 1,019 67,400
2019/11/21 1,012 1,055 1,010 1,049 103,900
2019/11/20 1,002 1,014 994 1,000 60,200
2019/11/19 1,013 1,017 1,008 1,012 32,000
2019/11/18 1,025 1,028 1,008 1,012 73,400
2019/11/15 1,031 1,047 1,020 1,038 61,900
2019/11/14 1,040 1,049 1,025 1,031 61,700
2019/11/13 1,050 1,051 1,040 1,041 54,500
2019/11/12 1,046 1,058 1,046 1,048 53,300
2019/11/11 1,030 1,050 1,018 1,041 128,600
2019/11/08 1,152 1,157 1,131 1,138 32,400
2019/11/07 1,168 1,168 1,121 1,135 34,700
2019/11/06 1,150 1,175 1,149 1,168 47,600
2019/11/05 1,130 1,165 1,129 1,141 70,600
2019/11/01 1,120 1,124 1,111 1,122 13,600
2019/10/31 1,130 1,130 1,099 1,124 22,100
2019/10/30 1,109 1,130 1,099 1,130 48,100
2019/10/29 1,088 1,119 1,088 1,119 47,100
2019/10/28 1,085 1,085 1,075 1,081 18,200
2019/10/25 1,072 1,083 1,066 1,080 27,800
2019/10/24 1,071 1,072 1,056 1,068 21,900
2019/10/23 1,058 1,063 1,040 1,063 28,600
2019/10/21 1,045 1,048 1,042 1,047 20,300
2019/10/18 1,050 1,052 1,035 1,041 30,400
2019/10/17 1,045 1,050 1,040 1,048 33,500
2019/10/16 1,040 1,053 1,033 1,048 40,900
2019/10/15 1,020 1,031 1,015 1,028 42,200
2019/10/11 1,003 1,005 992 1,004 37,900
2019/10/10 995 1,003 982 995 46,700
2019/10/09 992 1,005 990 1,001 32,700
2019/10/08 991 1,003 986 996 53,400
2019/10/07 989 989 974 985 43,700
2019/10/04 985 986 969 983 20,600
2019/10/03 984 984 964 982 33,900
2019/10/02 1,017 1,017 1,001 1,003 22,100
2019/10/01 1,009 1,024 1,009 1,024 10,400
2019/09/30 1,000 1,004 984 1,001 21,400
2019/09/27 1,025 1,025 999 1,009 27,600
2019/09/26 1,015 1,038 1,015 1,033 35,200
2019/09/25 1,010 1,011 997 1,006 15,100
2019/09/24 1,004 1,015 1,000 1,012 23,200
2019/09/20 1,007 1,011 999 1,004 20,900
2019/09/19 1,003 1,019 992 1,004 28,000
2019/09/18 1,002 1,004 996 1,000 42,400
2019/09/17 1,010 1,020 1,000 1,008 37,200
2019/09/13 1,007 1,015 998 1,010 46,400
2019/09/12 1,010 1,016 999 1,007 28,200
2019/09/11 1,001 1,013 997 1,010 39,500
2019/09/10 990 1,004 990 1,000 23,400
2019/09/09 985 990 973 986 21,900
2019/09/06 985 997 981 983 28,500
2019/09/05 963 988 963 981 37,000
2019/09/04 946 970 945 957 50,900
2019/09/03 935 948 934 945 21,600
2019/09/02 924 938 920 931 35,200
2019/08/30 899 925 897 923 43,500
2019/08/29 890 893 884 889 19,200
2019/08/28 891 895 888 889 20,200
2019/08/27 897 904 889 889 30,300
2019/08/26 905 905 887 887 37,900
2019/08/23 910 916 906 913 19,000
2019/08/22 922 922 905 906 21,800
2019/08/21 914 915 905 909 23,400
2019/08/20 918 928 918 924 24,900
2019/08/19 914 930 914 917 44,800
2019/08/16 905 917 900 912 32,600
2019/08/15 925 925 910 911 55,200
2019/08/14 942 959 942 955 38,300
2019/08/13 938 939 920 929 42,800
2019/08/09 942 953 935 940 35,800
2019/08/08 938 945 926 934 51,800
2019/08/07 955 962 930 940 84,200
2019/08/06 920 963 910 952 86,000
2019/08/05 973 988 931 944 95,700
2019/08/02 1,045 1,045 998 1,003 76,100
2019/08/01 1,053 1,075 1,041 1,062 42,200
2019/07/31 1,050 1,070 1,043 1,053 26,500
2019/07/30 1,065 1,077 1,055 1,057 36,800
2019/07/29 1,085 1,085 1,058 1,060 23,100
2019/07/26 1,108 1,108 1,076 1,085 34,400
2019/07/25 1,085 1,114 1,081 1,112 69,200
2019/07/24 1,065 1,093 1,065 1,080 42,500
2019/07/23 1,065 1,070 1,054 1,065 51,000
2019/07/22 1,051 1,072 1,051 1,060 47,200
2019/07/19 1,025 1,049 1,025 1,048 41,600
2019/07/18 1,063 1,063 1,024 1,029 63,800
2019/07/17 1,046 1,065 1,043 1,055 38,100
2019/07/16 1,069 1,075 1,039 1,047 90,600
2019/07/12 1,064 1,080 1,053 1,069 49,100
2019/07/11 1,032 1,056 1,029 1,054 44,700
2019/07/10 1,009 1,042 1,004 1,029 42,700
2019/07/09 1,036 1,036 1,014 1,019 43,300
2019/07/08 1,030 1,055 1,026 1,031 82,700
2019/07/05 1,015 1,033 1,014 1,026 38,200
2019/07/04 1,001 1,024 995 1,016 35,000
2019/07/03 996 1,005 986 1,001 28,500
2019/07/02 978 1,001 977 999 44,800
2019/07/01 965 984 955 982 45,900
2019/06/28 946 954 941 942 28,200
2019/06/27 930 953 930 950 26,000
2019/06/26 931 937 928 929 20,300
2019/06/25 947 947 930 931 19,500
2019/06/24 946 950 931 942 25,000
2019/06/21 934 959 913 959 125,200
2019/06/20 925 937 917 932 29,100
2019/06/19 897 920 895 918 47,700
2019/06/18 894 897 877 881 31,800
2019/06/17 902 902 883 892 28,200
2019/06/14 903 904 890 902 21,900
2019/06/13 904 904 885 898 40,100
2019/06/12 913 913 903 904 22,400
2019/06/11 913 916 905 911 21,200
2019/06/10 904 912 899 910 20,800
2019/06/07 900 903 892 898 13,800
2019/06/06 904 909 898 900 30,700
2019/06/05 900 909 892 909 22,200
2019/06/04 866 883 864 883 30,000
2019/06/03 871 880 854 860 39,500
2019/05/31 914 914 890 890 41,500
2019/05/30 925 927 912 920 23,400
2019/05/29 935 935 915 922 22,800
2019/05/28 948 949 941 941 12,200
2019/05/27 959 960 938 942 24,900
2019/05/24 940 967 937 959 24,000
2019/05/23 968 968 952 952 24,100
2019/05/22 974 985 971 972 22,200
2019/05/21 957 979 942 971 38,100
2019/05/20 980 980 952 961 24,900
2019/05/17 984 985 971 974 26,200
2019/05/16 972 985 952 979 45,500
2019/05/15 979 982 951 979 35,500
2019/05/14 946 979 930 972 61,100
2019/05/13 957 1,003 947 976 197,000
2019/05/10 874 900 869 882 59,300
2019/05/09 900 901 866 874 80,300
2019/05/08 946 946 895 898 79,400
2019/05/07 981 981 952 958 39,000
2019/04/26 968 993 953 990 62,900
2019/04/25 955 972 944 972 39,400
2019/04/24 977 977 952 959 36,900
2019/04/23 987 987 965 976 44,800
2019/04/22 965 1,015 962 987 120,500
2019/04/19 952 964 952 964 29,900
2019/04/18 955 958 941 946 27,800
2019/04/17 950 956 939 955 28,400
2019/04/16 942 950 934 945 28,900
2019/04/15 928 945 928 942 35,200
2019/04/12 920 925 911 921 20,100
2019/04/11 927 927 913 919 31,400
2019/04/10 928 933 921 930 10,300
2019/04/09 948 948 923 938 26,100
2019/04/08 969 972 945 951 19,600
2019/04/05 969 970 952 960 27,700
2019/04/04 964 983 958 962 50,200
2019/04/03 933 967 929 964 65,500
2019/04/02 931 936 921 934 55,900
2019/04/01 912 940 912 930 66,400
2019/03/29 893 910 893 905 42,000
2019/03/28 908 908 884 893 45,900
2019/03/27 907 922 900 920 67,300
2019/03/26 908 926 900 926 173,100
2019/03/25 904 904 886 893 91,000
2019/03/22 901 914 900 914 65,700
2019/03/20 889 906 885 904 50,400
2019/03/19 899 900 883 887 39,000
2019/03/18 885 899 885 899 56,300
2019/03/15 875 892 875 882 32,100
2019/03/14 890 891 875 875 42,000
2019/03/13 893 899 886 887 28,400
2019/03/12 896 907 895 897 35,600
2019/03/11 897 900 879 890 41,200
2019/03/08 898 900 877 889 79,200
2019/03/07 921 921 902 909 55,000
2019/03/06 929 930 923 927 38,000
2019/03/05 924 927 915 924 28,200
2019/03/04 932 932 921 924 36,200
2019/03/01 909 930 909 928 45,500
2019/02/28 910 915 905 911 48,400
2019/02/27 910 913 904 910 44,300
2019/02/26 919 927 909 914 31,100
2019/02/25 915 920 910 917 31,900
2019/02/22 924 932 911 913 67,900
2019/02/21 932 932 920 925 33,400
2019/02/20 933 939 925 932 31,800
2019/02/19 940 940 926 932 28,300
2019/02/18 940 951 935 938 35,700
2019/02/15 930 934 913 925 46,600
2019/02/14 935 935 924 930 37,000
2019/02/13 924 941 916 935 64,700
2019/02/12 922 950 920 948 39,700
2019/02/08 935 939 915 922 57,700
2019/02/07 942 958 937 943 42,300
2019/02/06 931 945 922 942 32,900
2019/02/05 929 936 924 929 22,700
2019/02/04 892 923 892 923 35,200
2019/02/01 890 899 882 885 37,500
2019/01/31 905 914 892 895 52,600
2019/01/30 918 927 903 903 49,800
2019/01/29 929 936 908 919 38,400
2019/01/28 946 946 925 930 40,700
2019/01/25 940 952 931 938 44,600
2019/01/24 921 941 910 940 29,800
2019/01/23 929 940 921 926 42,500
2019/01/22 960 960 938 944 23,100
2019/01/21 950 962 949 959 28,100
2019/01/18 940 951 935 944 38,900
2019/01/17 954 954 928 933 40,900
2019/01/16 965 967 941 941 46,000
2019/01/15 921 948 907 948 73,900
2019/01/11 928 943 917 921 34,700
2019/01/10 921 923 893 918 36,400
2019/01/09 927 929 916 921 17,300
2019/01/08 907 929 907 917 28,500
2019/01/07 908 920 904 907 49,300
2019/01/04 895 895 871 881 64,200

このページの先頭へ