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
2020/12/30 914 914 886 886 17,300
2020/12/29 883 920 882 920 90,700
2020/12/28 899 899 870 881 54,600
2020/12/25 890 899 890 899 15,500
2020/12/24 899 903 887 893 23,600
2020/12/23 890 897 887 897 20,100
2020/12/22 890 897 881 893 37,700
2020/12/21 894 897 882 896 24,500
2020/12/18 883 895 878 893 41,500
2020/12/17 881 884 868 883 32,600
2020/12/16 893 893 880 881 19,300
2020/12/15 901 901 882 889 43,000
2020/12/14 893 912 893 902 42,100
2020/12/11 875 884 871 884 29,800
2020/12/10 877 880 871 876 15,700
2020/12/09 877 883 875 877 15,900
2020/12/08 876 882 875 875 18,600
2020/12/07 882 883 870 877 29,200
2020/12/04 881 889 875 881 16,600
2020/12/03 869 890 863 890 38,600
2020/12/02 859 876 852 863 63,300
2020/12/01 865 867 831 852 105,200
2020/11/30 900 900 852 862 83,500
2020/11/27 897 903 885 903 57,900
2020/11/26 871 896 865 896 51,700
2020/11/25 891 891 870 871 58,600
2020/11/24 899 899 878 880 52,500
2020/11/20 883 884 868 880 24,400
2020/11/19 895 895 883 883 28,900
2020/11/18 891 896 879 895 21,200
2020/11/17 903 905 893 900 45,300
2020/11/16 894 912 894 903 39,400
2020/11/13 900 903 885 894 32,000
2020/11/12 912 912 898 906 28,800
2020/11/11 920 920 896 909 23,000
2020/11/10 904 907 886 906 30,500
2020/11/09 901 905 891 896 23,800
2020/11/06 897 913 886 911 36,300
2020/11/05 865 897 863 882 45,600
2020/11/04 873 874 847 874 34,400
2020/11/02 855 867 850 867 21,400
2020/10/30 859 859 841 843 27,100
2020/10/29 864 873 859 869 22,600
2020/10/28 871 871 862 869 14,300
2020/10/27 871 871 860 869 19,500
2020/10/26 882 883 869 871 14,000
2020/10/23 874 884 869 881 12,400
2020/10/22 881 882 870 872 19,000
2020/10/21 876 885 873 879 18,800
2020/10/20 888 888 872 873 12,500
2020/10/19 876 888 870 888 20,500
2020/10/16 871 875 866 868 17,700
2020/10/15 880 882 865 871 27,900
2020/10/14 872 881 867 880 16,500
2020/10/13 895 895 869 870 40,900
2020/10/12 907 907 895 895 6,100
2020/10/09 908 916 891 894 30,700
2020/10/08 917 917 900 908 14,200
2020/10/07 916 916 903 903 12,300
2020/10/06 920 926 912 916 8,300
2020/10/05 903 915 903 915 16,800
2020/10/02 909 921 882 892 39,600
2020/09/30 953 953 906 908 32,600
2020/09/29 919 954 914 954 54,000
2020/09/28 900 915 897 915 90,700
2020/09/25 888 899 886 890 64,800
2020/09/24 885 887 879 883 29,700
2020/09/23 890 899 884 884 30,500
2020/09/18 896 899 890 899 29,100
2020/09/17 870 897 870 897 37,200
2020/09/16 869 874 862 874 33,200
2020/09/15 868 868 856 865 28,600
2020/09/14 877 879 856 868 32,000
2020/09/11 866 866 853 862 32,200
2020/09/10 862 867 851 856 107,600
2020/09/09 885 885 853 858 40,500
2020/09/08 871 895 867 895 34,500
2020/09/07 845 864 841 862 22,700
2020/09/04 851 856 846 846 27,800
2020/09/03 860 866 851 851 22,700
2020/09/02 852 858 840 858 17,000
2020/09/01 850 857 849 852 15,400
2020/08/31 851 864 851 853 13,400
2020/08/28 850 873 843 849 49,900
2020/08/27 852 853 837 841 20,400
2020/08/26 857 857 848 853 12,700
2020/08/25 854 857 848 857 17,500
2020/08/24 852 852 840 844 15,300
2020/08/21 830 853 830 852 19,200
2020/08/20 840 849 830 830 26,200
2020/08/19 845 847 836 845 15,400
2020/08/18 845 852 826 843 46,900
2020/08/17 846 849 841 849 23,900
2020/08/14 853 857 841 846 26,700
2020/08/13 805 853 805 853 47,900
2020/08/12 839 857 832 850 46,600
2020/08/11 828 840 828 838 46,200
2020/08/07 812 826 809 826 16,700
2020/08/06 818 818 809 812 25,700
2020/08/05 810 817 802 816 19,500
2020/08/04 807 810 803 810 22,800
2020/08/03 790 804 783 802 15,300
2020/07/31 800 800 780 782 34,000
2020/07/30 810 810 802 804 19,300
2020/07/29 808 814 800 810 27,800
2020/07/28 825 825 805 808 16,300
2020/07/27 807 825 796 825 32,800
2020/07/22 828 828 805 807 20,600
2020/07/21 815 830 811 830 14,500
2020/07/20 804 822 793 817 24,200
2020/07/17 833 833 804 804 22,600
2020/07/16 827 833 818 833 20,800
2020/07/15 817 829 815 826 41,000
2020/07/14 810 820 802 817 34,200
2020/07/13 785 810 779 810 54,700
2020/07/10 795 800 780 782 42,900
2020/07/09 805 812 796 801 25,100
2020/07/08 821 830 803 803 26,500
2020/07/07 833 843 817 823 17,800
2020/07/06 803 838 803 833 56,500
2020/07/03 801 801 789 801 21,600
2020/07/02 799 802 790 795 23,500
2020/07/01 820 820 791 792 35,200
2020/06/30 816 826 815 820 28,300
2020/06/29 803 813 797 808 51,800
2020/06/26 802 808 791 801 53,700
2020/06/25 806 806 786 799 56,900
2020/06/24 825 825 810 810 20,100
2020/06/23 821 825 807 821 22,200
2020/06/22 821 826 807 813 32,600
2020/06/19 801 836 794 836 67,500
2020/06/18 800 800 786 798 51,600
2020/06/17 810 811 800 804 45,600
2020/06/16 811 815 794 810 93,200
2020/06/15 825 825 796 796 44,700
2020/06/12 812 829 803 824 80,900
2020/06/11 876 876 842 842 46,600
2020/06/10 880 890 872 880 25,200
2020/06/09 895 895 880 883 36,400
2020/06/08 896 896 887 889 41,900
2020/06/05 895 902 889 892 24,900
2020/06/04 900 903 891 898 28,500
2020/06/03 894 899 890 893 38,600
2020/06/02 886 895 878 883 57,700
2020/06/01 905 906 881 884 55,600
2020/05/29 951 951 902 905 77,200
2020/05/28 943 969 922 953 128,200
2020/05/27 985 986 959 986 47,400
2020/05/26 977 987 974 986 32,300
2020/05/25 955 970 951 970 25,900
2020/05/22 946 955 946 953 15,800
2020/05/21 952 954 941 951 24,400
2020/05/20 958 958 941 953 33,900
2020/05/19 973 973 947 958 30,900
2020/05/18 960 962 947 958 14,600
2020/05/15 966 974 945 960 35,800
2020/05/14 986 986 967 970 15,700
2020/05/13 971 990 971 986 14,000
2020/05/12 973 999 972 990 40,400
2020/05/11 965 976 961 970 26,200
2020/05/08 972 985 958 968 40,100
2020/05/07 955 978 952 972 24,500
2020/05/01 988 988 960 964 25,400
2020/04/30 996 1,015 989 989 46,900
2020/04/28 989 989 965 973 40,300
2020/04/27 955 987 955 980 93,900
2020/04/24 968 985 951 951 67,100
2020/04/23 971 978 959 970 21,300
2020/04/22 957 981 957 971 33,500
2020/04/21 963 979 950 972 31,800
2020/04/20 964 975 951 963 28,900
2020/04/17 993 998 961 964 46,700
2020/04/16 947 997 947 993 33,200
2020/04/15 975 978 949 952 44,700
2020/04/14 945 975 932 975 71,900
2020/04/13 979 983 942 952 45,400
2020/04/10 987 1,007 975 1,006 45,500
2020/04/09 975 986 960 982 46,000
2020/04/08 895 982 890 975 84,200
2020/04/07 880 923 880 919 49,100
2020/04/06 848 880 837 877 46,700
2020/04/03 857 896 853 863 24,800
2020/04/02 850 868 832 856 44,400
2020/04/01 906 912 857 863 81,200
2020/03/31 980 987 919 925 61,300
2020/03/30 998 998 942 988 76,700
2020/03/27 1,008 1,042 989 1,042 127,800
2020/03/26 963 994 927 994 68,100
2020/03/25 990 990 933 964 72,000
2020/03/24 953 993 948 973 63,300
2020/03/23 911 946 896 942 104,500
2020/03/19 877 927 871 926 112,600
2020/03/18 874 909 854 862 120,400
2020/03/17 761 887 753 879 133,100
2020/03/16 771 807 771 771 78,200
2020/03/13 750 794 742 762 112,600
2020/03/12 851 852 814 823 206,500
2020/03/11 871 887 866 866 48,600
2020/03/10 865 874 821 871 108,900
2020/03/09 887 897 867 873 145,500
2020/03/06 890 911 880 903 75,500
2020/03/05 899 905 895 898 70,400
2020/03/04 896 904 891 894 42,400
2020/03/03 939 955 900 900 61,700
2020/03/02 898 945 898 923 72,900
2020/02/28 900 908 891 908 88,000
2020/02/27 937 937 919 921 57,500
2020/02/26 916 937 913 937 46,800
2020/02/25 921 931 906 923 79,900
2020/02/21 926 937 926 931 19,600
2020/02/20 940 942 927 929 17,700
2020/02/19 943 945 926 926 28,100
2020/02/18 950 950 938 943 24,600
2020/02/17 952 952 940 944 27,700
2020/02/14 950 959 939 959 19,000
2020/02/13 977 977 945 949 30,300
2020/02/12 991 995 963 975 40,000
2020/02/10 961 995 961 987 34,800
2020/02/07 980 980 954 966 49,500
2020/02/06 971 990 971 983 32,800
2020/02/05 966 968 948 955 27,800
2020/02/04 949 957 939 953 40,500
2020/02/03 940 953 936 943 57,400
2020/01/31 957 966 947 947 26,800
2020/01/30 969 970 940 952 44,500
2020/01/29 967 974 964 965 27,000
2020/01/28 972 972 946 962 62,200
2020/01/27 991 991 972 973 57,800
2020/01/24 997 1,008 993 993 23,000
2020/01/23 1,007 1,012 997 997 18,900
2020/01/22 1,014 1,021 1,007 1,008 21,600
2020/01/21 1,009 1,025 1,004 1,019 19,700
2020/01/20 997 1,012 996 1,005 21,700
2020/01/17 997 998 990 993 22,400
2020/01/16 991 991 982 986 27,000
2020/01/15 1,009 1,011 983 988 46,100
2020/01/14 1,015 1,015 1,002 1,008 36,200
2020/01/10 1,014 1,017 1,010 1,015 16,700
2020/01/09 1,012 1,019 1,007 1,007 28,000
2020/01/08 1,000 1,001 981 992 60,900
2020/01/07 991 1,019 991 1,014 27,500
2020/01/06 1,000 1,002 987 988 69,000

このページの先頭へ