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
2021/12/30 1,046 1,049 1,034 1,046 11,600
2021/12/29 1,038 1,050 1,034 1,050 19,800
2021/12/28 1,017 1,039 1,015 1,038 37,300
2021/12/27 1,041 1,041 1,005 1,011 49,900
2021/12/24 1,030 1,041 1,030 1,041 23,300
2021/12/23 1,011 1,033 1,010 1,030 24,600
2021/12/22 1,016 1,016 1,009 1,011 18,200
2021/12/21 1,014 1,025 1,006 1,015 21,400
2021/12/20 1,044 1,044 1,001 1,001 42,500
2021/12/17 1,059 1,064 1,037 1,044 44,800
2021/12/16 1,040 1,066 1,040 1,059 57,100
2021/12/15 1,007 1,026 1,002 1,020 54,400
2021/12/14 1,007 1,021 1,003 1,007 40,300
2021/12/13 1,034 1,038 1,006 1,010 58,300
2021/12/10 1,028 1,032 1,015 1,021 24,400
2021/12/09 1,037 1,037 1,004 1,019 54,200
2021/12/08 1,047 1,047 1,029 1,037 32,400
2021/12/07 1,018 1,043 1,016 1,038 31,900
2021/12/06 1,023 1,034 1,003 1,003 39,200
2021/12/03 1,008 1,022 1,000 1,020 21,400
2021/12/02 998 1,015 995 999 31,800
2021/12/01 980 1,006 977 998 34,600
2021/11/30 1,001 1,032 980 980 54,800
2021/11/29 1,024 1,030 1,004 1,004 34,900
2021/11/26 1,050 1,050 1,028 1,035 37,000
2021/11/25 1,052 1,059 1,050 1,050 12,700
2021/11/24 1,055 1,063 1,045 1,055 24,000
2021/11/22 1,066 1,070 1,052 1,055 15,100
2021/11/19 1,058 1,069 1,053 1,066 16,200
2021/11/18 1,069 1,075 1,055 1,060 20,300
2021/11/17 1,108 1,108 1,070 1,070 20,000
2021/11/16 1,111 1,112 1,098 1,101 17,800
2021/11/15 1,115 1,117 1,097 1,100 20,400
2021/11/12 1,127 1,139 1,104 1,107 50,700
2021/11/11 1,100 1,108 1,081 1,087 33,900
2021/11/10 1,100 1,112 1,087 1,098 28,900
2021/11/09 1,124 1,132 1,112 1,112 22,000
2021/11/08 1,126 1,135 1,119 1,119 17,700
2021/11/05 1,155 1,155 1,126 1,126 64,200
2021/11/04 1,113 1,205 1,108 1,205 84,600
2021/11/02 1,117 1,130 1,104 1,107 21,500
2021/11/01 1,105 1,117 1,098 1,117 19,600
2021/10/29 1,100 1,100 1,086 1,087 18,000
2021/10/28 1,103 1,103 1,078 1,101 137,800
2021/10/27 1,110 1,119 1,103 1,109 23,600
2021/10/26 1,093 1,112 1,093 1,112 23,100
2021/10/25 1,083 1,098 1,083 1,089 15,300
2021/10/22 1,089 1,100 1,081 1,089 23,300
2021/10/21 1,105 1,119 1,096 1,097 23,000
2021/10/20 1,130 1,130 1,101 1,102 26,800
2021/10/19 1,114 1,138 1,110 1,121 23,200
2021/10/18 1,111 1,116 1,100 1,113 31,700
2021/10/15 1,079 1,108 1,079 1,108 39,700
2021/10/14 1,083 1,087 1,067 1,078 26,800
2021/10/13 1,083 1,090 1,074 1,082 31,400
2021/10/12 1,105 1,106 1,086 1,089 34,100
2021/10/11 1,090 1,110 1,090 1,110 31,700
2021/10/08 1,079 1,097 1,078 1,082 40,900
2021/10/07 1,082 1,091 1,072 1,078 45,700
2021/10/06 1,090 1,107 1,078 1,081 32,400
2021/10/05 1,088 1,093 1,068 1,073 38,700
2021/10/04 1,115 1,125 1,097 1,101 34,700
2021/10/01 1,123 1,123 1,098 1,098 40,500
2021/09/30 1,150 1,150 1,128 1,128 31,700
2021/09/29 1,146 1,151 1,130 1,147 48,700
2021/09/28 1,170 1,179 1,146 1,179 48,400
2021/09/27 1,177 1,180 1,157 1,164 53,400
2021/09/24 1,188 1,188 1,171 1,181 52,400
2021/09/22 1,188 1,188 1,157 1,161 51,900
2021/09/21 1,205 1,208 1,185 1,188 56,800
2021/09/17 1,211 1,238 1,203 1,238 66,700
2021/09/16 1,222 1,225 1,202 1,212 57,200
2021/09/15 1,230 1,230 1,201 1,223 47,100
2021/09/14 1,244 1,250 1,218 1,244 68,300
2021/09/13 1,214 1,235 1,206 1,231 54,600
2021/09/10 1,178 1,206 1,173 1,206 81,600
2021/09/09 1,198 1,210 1,184 1,192 39,700
2021/09/08 1,189 1,208 1,189 1,206 53,000
2021/09/07 1,190 1,202 1,180 1,189 36,700
2021/09/06 1,190 1,195 1,178 1,190 66,700
2021/09/03 1,153 1,188 1,151 1,176 45,800
2021/09/02 1,180 1,180 1,147 1,154 37,200
2021/09/01 1,165 1,183 1,151 1,163 43,400
2021/08/31 1,150 1,166 1,147 1,158 34,600
2021/08/30 1,154 1,168 1,145 1,159 40,500
2021/08/27 1,120 1,155 1,115 1,140 42,000
2021/08/26 1,122 1,144 1,107 1,134 41,500
2021/08/25 1,136 1,136 1,104 1,122 37,400
2021/08/24 1,124 1,136 1,114 1,119 56,600
2021/08/23 1,102 1,133 1,086 1,114 74,600
2021/08/20 1,114 1,114 1,063 1,072 96,200
2021/08/19 1,123 1,124 1,100 1,114 88,700
2021/08/18 1,151 1,166 1,122 1,144 92,900
2021/08/17 1,206 1,228 1,151 1,151 97,300
2021/08/16 1,205 1,213 1,172 1,207 154,200
2021/08/13 1,270 1,312 1,204 1,204 349,100
2021/08/12 1,401 1,467 1,401 1,420 154,700
2021/08/11 1,391 1,413 1,369 1,387 86,600
2021/08/10 1,365 1,392 1,363 1,376 35,700
2021/08/06 1,357 1,375 1,343 1,365 23,600
2021/08/05 1,359 1,360 1,334 1,357 19,400
2021/08/04 1,361 1,365 1,340 1,359 24,500
2021/08/03 1,386 1,386 1,361 1,364 15,400
2021/08/02 1,370 1,391 1,367 1,386 26,200
2021/07/30 1,373 1,384 1,352 1,370 26,500
2021/07/29 1,359 1,393 1,349 1,376 45,900
2021/07/28 1,380 1,387 1,341 1,347 31,500
2021/07/27 1,397 1,397 1,375 1,378 21,100
2021/07/26 1,380 1,394 1,355 1,391 36,000
2021/07/21 1,361 1,372 1,349 1,350 43,000
2021/07/20 1,343 1,388 1,305 1,359 69,000
2021/07/19 1,393 1,393 1,343 1,359 80,200
2021/07/16 1,398 1,419 1,398 1,418 25,700
2021/07/15 1,428 1,428 1,398 1,414 54,100
2021/07/14 1,420 1,432 1,408 1,431 58,000
2021/07/13 1,374 1,430 1,371 1,420 72,000
2021/07/12 1,378 1,385 1,361 1,374 48,900
2021/07/09 1,338 1,349 1,293 1,337 92,900
2021/07/08 1,385 1,386 1,361 1,361 41,500
2021/07/07 1,380 1,404 1,370 1,375 53,900
2021/07/06 1,400 1,417 1,396 1,400 22,900
2021/07/05 1,371 1,422 1,371 1,400 58,600
2021/07/02 1,381 1,396 1,361 1,371 53,000
2021/07/01 1,395 1,440 1,373 1,381 59,600
2021/06/30 1,423 1,428 1,387 1,394 35,600
2021/06/29 1,467 1,467 1,403 1,412 77,200
2021/06/28 1,429 1,473 1,426 1,468 93,200
2021/06/25 1,399 1,423 1,384 1,406 57,800
2021/06/24 1,382 1,413 1,368 1,384 108,700
2021/06/23 1,353 1,381 1,342 1,380 63,700
2021/06/22 1,328 1,367 1,328 1,353 59,500
2021/06/21 1,308 1,345 1,303 1,319 61,400
2021/06/18 1,369 1,369 1,337 1,338 60,400
2021/06/17 1,338 1,369 1,336 1,366 67,800
2021/06/16 1,320 1,362 1,320 1,348 52,100
2021/06/15 1,336 1,355 1,316 1,330 59,600
2021/06/14 1,311 1,358 1,306 1,347 63,800
2021/06/11 1,329 1,349 1,299 1,309 65,000
2021/06/10 1,332 1,343 1,310 1,327 58,300
2021/06/09 1,330 1,365 1,313 1,332 102,800
2021/06/08 1,299 1,340 1,281 1,328 74,400
2021/06/07 1,337 1,337 1,299 1,301 52,200
2021/06/04 1,340 1,340 1,310 1,336 49,100
2021/06/03 1,308 1,338 1,294 1,334 82,100
2021/06/02 1,318 1,337 1,286 1,300 105,400
2021/06/01 1,232 1,312 1,232 1,308 140,200
2021/05/31 1,260 1,260 1,221 1,237 79,900
2021/05/28 1,278 1,283 1,230 1,264 94,100
2021/05/27 1,264 1,295 1,256 1,259 92,900
2021/05/26 1,295 1,333 1,265 1,273 151,300
2021/05/25 1,266 1,325 1,266 1,303 181,900
2021/05/24 1,204 1,282 1,190 1,260 167,300
2021/05/21 1,200 1,237 1,200 1,211 188,700
2021/05/20 1,179 1,181 1,143 1,159 71,200
2021/05/19 1,146 1,188 1,146 1,188 115,000
2021/05/18 1,101 1,173 1,083 1,171 201,400
2021/05/17 1,099 1,123 1,090 1,122 319,100
2021/05/14 970 994 970 973 39,500
2021/05/13 981 995 951 951 70,800
2021/05/12 1,010 1,020 990 990 46,300
2021/05/11 1,041 1,041 999 999 40,500
2021/05/10 1,014 1,043 1,014 1,041 19,900
2021/05/07 1,011 1,021 1,004 1,019 19,000
2021/05/06 996 1,024 994 1,011 33,800
2021/04/30 997 1,011 995 996 21,700
2021/04/28 1,025 1,025 996 996 31,800
2021/04/27 1,000 1,032 998 1,020 35,200
2021/04/26 1,002 1,013 997 1,003 38,000
2021/04/23 986 1,006 984 996 22,300
2021/04/22 978 994 973 991 32,100
2021/04/21 971 976 951 971 54,000
2021/04/20 1,000 1,000 982 982 37,000
2021/04/19 993 999 993 996 15,600
2021/04/16 989 1,006 980 990 64,200
2021/04/15 972 989 972 989 25,800
2021/04/14 987 987 964 972 37,400
2021/04/13 982 993 979 984 35,700
2021/04/12 949 991 945 991 60,200
2021/04/09 950 955 931 943 53,600
2021/04/08 973 973 951 952 76,400
2021/04/07 979 995 975 987 38,000
2021/04/06 987 1,003 972 985 58,400
2021/04/05 996 1,002 988 992 32,700
2021/04/02 993 1,010 985 996 39,500
2021/04/01 1,014 1,021 981 982 72,200
2021/03/31 1,012 1,042 1,008 1,022 65,500
2021/03/30 1,041 1,041 990 999 116,000
2021/03/29 1,055 1,066 1,031 1,051 176,500
2021/03/26 1,029 1,046 1,021 1,046 93,900
2021/03/25 1,017 1,029 1,006 1,023 53,700
2021/03/24 1,025 1,025 990 1,000 70,500
2021/03/23 1,030 1,046 1,029 1,038 63,700
2021/03/22 1,004 1,025 998 1,020 67,000
2021/03/19 1,008 1,017 989 1,004 91,600
2021/03/18 989 1,007 982 995 62,100
2021/03/17 981 989 970 982 34,800
2021/03/16 958 981 954 981 39,000
2021/03/15 965 966 948 958 59,700
2021/03/12 934 965 925 965 92,200
2021/03/11 939 946 928 939 68,400
2021/03/10 925 937 920 932 55,600
2021/03/09 935 935 912 933 66,500
2021/03/08 944 944 916 928 53,600
2021/03/05 932 939 915 939 44,000
2021/03/04 939 940 919 930 37,700
2021/03/03 939 943 925 941 37,400
2021/03/02 928 937 924 937 37,000
2021/03/01 911 926 907 926 46,200
2021/02/26 912 920 896 896 52,000
2021/02/25 916 922 910 916 26,900
2021/02/24 920 928 903 906 38,700
2021/02/22 928 928 911 921 30,300
2021/02/19 910 926 908 925 36,000
2021/02/18 918 922 902 911 50,300
2021/02/17 911 924 910 919 26,600
2021/02/16 920 922 902 911 55,700
2021/02/15 939 940 918 922 44,400
2021/02/12 949 961 931 931 90,900
2021/02/10 925 948 918 946 50,700
2021/02/09 943 943 915 925 45,900
2021/02/08 941 945 931 943 45,400
2021/02/05 937 942 933 941 41,200
2021/02/04 930 941 919 940 40,800
2021/02/03 918 937 918 936 38,000
2021/02/02 907 920 894 920 30,400
2021/02/01 882 907 880 903 56,400
2021/01/29 895 895 871 877 93,300
2021/01/28 890 904 890 895 94,600
2021/01/27 891 900 886 895 34,500
2021/01/26 899 904 893 904 31,700
2021/01/25 916 916 895 898 55,900
2021/01/22 900 929 900 922 43,700
2021/01/21 894 921 894 914 40,500
2021/01/20 888 889 875 887 57,700
2021/01/19 898 906 891 893 43,400
2021/01/18 878 910 874 910 53,300
2021/01/15 891 899 874 878 64,400
2021/01/14 907 915 882 888 46,500
2021/01/13 930 930 904 909 38,400
2021/01/12 935 937 916 930 57,900
2021/01/08 917 950 909 950 56,600
2021/01/07 907 920 906 917 36,400
2021/01/06 892 899 890 899 17,300
2021/01/05 880 892 874 892 72,900
2021/01/04 895 895 874 882 39,200

このページの先頭へ