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
2022/12/30 928 935 922 925 16,200
2022/12/29 902 924 902 924 21,900
2022/12/28 900 904 899 902 54,800
2022/12/27 910 916 899 901 56,200
2022/12/26 922 925 903 908 54,200
2022/12/23 929 929 922 922 25,800
2022/12/22 936 939 930 930 21,500
2022/12/21 945 949 932 934 46,800
2022/12/20 962 968 946 948 41,400
2022/12/19 970 974 963 963 20,400
2022/12/16 983 983 970 973 38,400
2022/12/15 984 990 978 990 43,100
2022/12/14 988 988 978 984 16,500
2022/12/13 975 984 975 982 28,500
2022/12/12 962 973 962 973 19,800
2022/12/09 954 962 954 962 18,800
2022/12/08 956 956 944 951 21,700
2022/12/07 941 956 941 956 14,300
2022/12/06 945 951 944 945 13,800
2022/12/05 943 956 943 956 28,800
2022/12/02 954 954 941 943 25,200
2022/12/01 957 961 954 957 15,300
2022/11/30 969 969 957 957 17,500
2022/11/29 966 969 958 969 21,000
2022/11/28 974 974 966 969 21,200
2022/11/25 965 967 961 965 10,900
2022/11/24 958 967 951 965 27,700
2022/11/22 936 949 936 949 21,000
2022/11/21 936 943 936 938 12,800
2022/11/18 936 941 936 936 11,600
2022/11/17 935 941 935 936 8,200
2022/11/16 942 943 936 936 16,500
2022/11/15 933 948 933 943 11,200
2022/11/14 953 962 931 933 51,200
2022/11/11 968 979 967 978 39,400
2022/11/10 960 963 957 960 11,400
2022/11/09 967 967 959 962 10,800
2022/11/08 962 966 959 966 16,200
2022/11/07 948 959 948 958 20,200
2022/11/04 940 952 939 948 29,000
2022/11/02 963 965 940 940 45,500
2022/11/01 962 963 957 963 8,500
2022/10/31 962 962 952 958 18,000
2022/10/28 950 963 947 951 75,800
2022/10/27 954 954 944 946 14,200
2022/10/26 947 954 947 954 11,900
2022/10/25 947 954 945 945 12,600
2022/10/24 955 955 947 947 11,800
2022/10/21 951 958 946 946 11,300
2022/10/20 950 953 945 951 12,100
2022/10/19 946 952 946 950 11,900
2022/10/18 940 946 936 944 16,000
2022/10/17 939 939 931 931 16,200
2022/10/14 920 939 920 939 25,200
2022/10/13 920 921 914 914 12,200
2022/10/12 914 923 913 921 17,600
2022/10/11 934 934 914 914 24,600
2022/10/07 928 934 922 934 11,000
2022/10/06 928 938 928 932 16,400
2022/10/05 935 936 925 926 18,300
2022/10/04 909 925 909 924 29,300
2022/10/03 890 896 886 896 21,200
2022/09/30 905 905 888 889 24,500
2022/09/29 904 909 889 908 54,800
2022/09/28 908 920 896 920 48,700
2022/09/27 930 930 907 908 22,900
2022/09/26 944 944 911 915 41,400
2022/09/22 942 950 941 943 24,500
2022/09/21 952 955 943 945 20,600
2022/09/20 950 959 945 959 16,600
2022/09/16 948 955 941 941 28,200
2022/09/15 952 955 945 945 17,100
2022/09/14 952 959 951 952 15,800
2022/09/13 959 962 955 958 7,300
2022/09/12 960 960 954 959 9,800
2022/09/09 952 958 950 952 19,000
2022/09/08 947 959 947 958 20,000
2022/09/07 950 950 935 939 15,500
2022/09/06 945 952 940 950 14,800
2022/09/05 953 953 943 944 14,700
2022/09/02 966 966 948 960 21,100
2022/09/01 970 970 959 959 24,800
2022/08/31 975 976 970 971 11,400
2022/08/30 974 975 969 973 11,600
2022/08/29 965 971 962 967 19,300
2022/08/26 983 983 972 973 14,600
2022/08/25 975 982 973 982 15,400
2022/08/24 970 975 970 972 8,900
2022/08/23 972 972 966 970 11,500
2022/08/22 970 976 964 975 16,500
2022/08/19 976 981 972 972 10,700
2022/08/18 981 981 970 971 22,300
2022/08/17 978 984 977 983 24,200
2022/08/16 968 973 963 973 23,200
2022/08/15 960 968 948 968 38,300
2022/08/12 954 963 949 955 52,900
2022/08/10 942 942 933 941 11,500
2022/08/09 942 943 933 933 10,300
2022/08/08 940 942 935 942 14,400
2022/08/05 928 940 927 940 13,300
2022/08/04 935 935 923 928 11,500
2022/08/03 934 934 924 932 15,900
2022/08/02 942 942 926 926 22,400
2022/08/01 933 946 931 946 25,600
2022/07/29 949 949 928 928 25,300
2022/07/28 935 944 928 940 21,400
2022/07/27 938 939 927 927 17,600
2022/07/26 926 938 926 938 16,300
2022/07/25 933 935 922 926 18,100
2022/07/22 927 934 927 931 15,800
2022/07/21 913 927 913 925 24,000
2022/07/20 916 920 910 920 34,800
2022/07/19 905 908 899 908 17,300
2022/07/15 906 912 892 894 54,500
2022/07/14 899 908 898 906 23,100
2022/07/13 897 902 895 900 14,800
2022/07/12 913 913 891 891 30,500
2022/07/11 903 915 903 914 33,200
2022/07/08 906 911 892 894 52,800
2022/07/07 897 907 896 905 17,900
2022/07/06 907 907 893 897 18,800
2022/07/05 898 912 894 907 32,600
2022/07/04 886 895 880 895 20,500
2022/07/01 883 886 868 876 48,700
2022/06/30 896 896 879 882 36,800
2022/06/29 900 905 893 893 37,300
2022/06/28 890 906 890 905 29,700
2022/06/27 889 890 880 888 24,000
2022/06/24 870 878 869 878 25,800
2022/06/23 877 881 868 870 31,100
2022/06/22 885 885 871 874 25,400
2022/06/21 870 887 870 882 32,600
2022/06/20 886 891 856 863 43,300
2022/06/17 888 889 871 885 53,900
2022/06/16 900 905 892 895 28,800
2022/06/15 905 905 893 893 47,000
2022/06/14 900 906 896 905 48,800
2022/06/13 907 911 903 905 33,000
2022/06/10 924 924 915 915 31,800
2022/06/09 933 938 930 937 18,600
2022/06/08 921 934 921 934 34,100
2022/06/07 914 925 914 917 22,100
2022/06/06 906 916 906 913 48,900
2022/06/03 930 932 919 921 37,300
2022/06/02 928 929 921 926 22,600
2022/06/01 919 933 919 933 24,500
2022/05/31 913 925 913 918 22,900
2022/05/30 913 920 907 908 55,200
2022/05/27 910 913 904 908 27,300
2022/05/26 906 913 905 908 20,500
2022/05/25 917 918 902 906 33,600
2022/05/24 930 930 920 920 17,500
2022/05/23 928 933 924 933 21,300
2022/05/20 915 921 907 921 31,200
2022/05/19 924 924 912 920 33,700
2022/05/18 929 933 922 931 18,400
2022/05/17 925 932 919 924 29,800
2022/05/16 977 977 912 921 78,600
2022/05/13 928 966 928 966 28,800
2022/05/12 938 945 928 928 24,300
2022/05/11 940 955 937 950 15,700
2022/05/10 951 952 933 942 23,900
2022/05/09 975 975 961 966 26,600
2022/05/06 960 974 958 974 14,500
2022/05/02 963 968 951 960 21,400
2022/04/28 949 967 934 967 31,000
2022/04/27 931 936 921 922 47,400
2022/04/26 937 948 935 944 14,200
2022/04/25 941 945 932 935 29,500
2022/04/22 945 953 943 946 22,300
2022/04/21 958 967 954 965 15,600
2022/04/20 974 975 952 958 23,900
2022/04/19 954 964 950 959 14,300
2022/04/18 951 957 942 950 20,900
2022/04/15 971 973 961 961 21,100
2022/04/14 970 983 967 983 12,400
2022/04/13 938 974 938 965 35,500
2022/04/12 945 954 935 935 25,000
2022/04/11 959 967 950 953 30,000
2022/04/08 974 975 958 959 40,100
2022/04/07 992 992 974 977 30,700
2022/04/06 1,007 1,008 998 998 18,100
2022/04/05 1,018 1,019 1,001 1,014 36,700
2022/04/04 1,013 1,018 1,009 1,015 16,800
2022/04/01 1,002 1,014 997 1,014 32,200
2022/03/31 1,015 1,024 1,009 1,009 33,900
2022/03/30 1,052 1,053 1,004 1,020 91,400
2022/03/29 1,052 1,069 1,048 1,069 103,100
2022/03/28 1,050 1,052 1,043 1,051 57,500
2022/03/25 1,059 1,067 1,038 1,043 106,300
2022/03/24 1,044 1,053 1,034 1,053 28,600
2022/03/23 1,042 1,054 1,039 1,050 40,200
2022/03/22 1,040 1,042 1,025 1,035 44,500
2022/03/18 1,031 1,032 1,015 1,027 65,700
2022/03/17 1,025 1,036 1,016 1,029 49,400
2022/03/16 1,020 1,020 1,008 1,012 37,100
2022/03/15 1,001 1,015 1,001 1,010 23,700
2022/03/14 1,005 1,012 995 995 28,700
2022/03/11 995 997 981 991 50,400
2022/03/10 986 1,000 980 1,000 36,300
2022/03/09 964 976 954 956 44,500
2022/03/08 963 977 955 964 43,000
2022/03/07 990 990 975 977 64,900
2022/03/04 995 1,005 995 996 42,700
2022/03/03 1,006 1,009 997 997 22,500
2022/03/02 1,003 1,008 991 991 29,900
2022/03/01 1,022 1,026 1,010 1,011 28,900
2022/02/28 1,006 1,017 996 1,017 43,300
2022/02/25 1,013 1,013 995 1,005 41,400
2022/02/24 996 1,010 994 1,010 33,500
2022/02/22 998 1,005 986 1,000 27,400
2022/02/21 1,008 1,011 997 1,002 28,500
2022/02/18 1,010 1,019 1,006 1,019 31,500
2022/02/17 1,040 1,040 1,015 1,019 23,800
2022/02/16 1,025 1,043 1,021 1,040 29,500
2022/02/15 1,026 1,038 1,013 1,015 37,500
2022/02/14 1,034 1,057 1,013 1,025 58,200
2022/02/10 1,023 1,046 1,021 1,046 44,900
2022/02/09 1,027 1,027 1,015 1,016 20,400
2022/02/08 1,025 1,030 1,015 1,015 25,700
2022/02/07 1,025 1,028 1,015 1,024 29,100
2022/02/04 1,015 1,030 1,012 1,026 28,100
2022/02/03 1,037 1,037 1,014 1,014 20,500
2022/02/02 1,011 1,034 1,011 1,034 34,200
2022/02/01 1,040 1,047 1,001 1,007 39,500
2022/01/31 1,023 1,033 1,012 1,030 29,100
2022/01/28 1,030 1,030 1,014 1,023 38,500
2022/01/27 1,033 1,037 993 1,002 73,700
2022/01/26 1,033 1,038 1,021 1,024 31,100
2022/01/25 1,060 1,060 1,022 1,025 50,100
2022/01/24 1,022 1,068 1,019 1,061 45,300
2022/01/21 1,039 1,039 1,016 1,029 31,600
2022/01/20 1,035 1,061 1,033 1,050 26,600
2022/01/19 1,050 1,068 1,028 1,035 68,900
2022/01/18 1,110 1,111 1,067 1,067 48,400
2022/01/17 1,097 1,115 1,092 1,110 38,400
2022/01/14 1,082 1,109 1,074 1,087 57,000
2022/01/13 1,140 1,140 1,089 1,094 89,400
2022/01/12 1,161 1,168 1,133 1,140 166,000
2022/01/11 1,093 1,135 1,060 1,128 186,400
2022/01/07 1,041 1,049 1,011 1,022 45,300
2022/01/06 1,060 1,061 1,036 1,036 25,000
2022/01/05 1,063 1,069 1,056 1,062 27,100
2022/01/04 1,048 1,058 1,044 1,052 14,500

このページの先頭へ