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

鉱研工業(6297)の株価時系列情報

鉱研工業(6297)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
2020/12/30 418 426 410 423 16,100
2020/12/29 408 422 408 422 9,600
2020/12/28 417 417 409 409 53,800
2020/12/25 422 422 414 417 13,500
2020/12/24 416 419 413 419 20,900
2020/12/23 429 429 411 415 28,000
2020/12/22 439 439 425 427 16,800
2020/12/21 444 448 438 440 21,700
2020/12/18 453 457 440 447 31,700
2020/12/17 456 457 452 453 11,400
2020/12/16 454 457 449 454 15,500
2020/12/15 456 456 449 449 14,100
2020/12/14 458 458 449 455 32,600
2020/12/11 441 450 440 450 19,400
2020/12/10 451 451 441 442 12,600
2020/12/09 449 452 443 449 19,900
2020/12/08 443 448 443 448 4,500
2020/12/07 452 454 441 442 22,700
2020/12/04 458 458 451 452 10,000
2020/12/03 444 459 444 459 23,300
2020/12/02 444 449 443 444 8,900
2020/12/01 451 459 442 445 31,200
2020/11/30 439 460 437 460 26,300
2020/11/27 432 440 432 434 13,900
2020/11/26 437 440 431 431 9,500
2020/11/25 454 454 437 437 17,600
2020/11/24 451 459 440 443 29,200
2020/11/20 442 450 442 449 20,300
2020/11/19 442 443 434 442 8,900
2020/11/18 439 446 433 435 27,000
2020/11/17 438 438 430 432 5,500
2020/11/16 430 434 421 433 25,400
2020/11/13 448 449 437 438 27,900
2020/11/12 446 449 444 448 10,600
2020/11/11 444 446 438 444 11,800
2020/11/10 463 464 443 443 19,000
2020/11/09 454 468 454 455 46,900
2020/11/06 454 454 445 450 2,500
2020/11/05 456 456 445 454 11,000
2020/11/04 434 452 434 450 21,200
2020/11/02 430 433 421 433 8,400
2020/10/30 443 443 422 422 23,400
2020/10/29 431 459 431 439 44,200
2020/10/28 435 487 435 442 291,800
2020/10/27 426 432 422 426 4,800
2020/10/26 419 428 412 424 18,800
2020/10/23 417 420 408 411 9,100
2020/10/22 416 417 412 417 4,900
2020/10/21 418 419 410 418 6,900
2020/10/20 414 418 408 418 14,200
2020/10/19 411 415 407 415 9,900
2020/10/16 423 423 414 414 6,700
2020/10/15 426 426 421 423 1,800
2020/10/14 431 434 426 429 10,400
2020/10/13 434 434 428 428 8,000
2020/10/12 436 436 433 434 2,100
2020/10/09 436 436 428 431 3,900
2020/10/08 432 435 431 434 5,000
2020/10/07 425 431 425 431 3,500
2020/10/06 428 429 423 424 3,700
2020/10/05 419 425 419 425 3,600
2020/10/02 422 422 419 419 4,700
2020/09/30 431 431 423 423 6,300
2020/09/29 430 431 429 429 1,300
2020/09/28 435 435 426 426 11,800
2020/09/25 431 439 431 434 8,700
2020/09/24 449 452 431 431 19,900
2020/09/23 443 448 440 448 6,500
2020/09/18 436 445 436 439 4,900
2020/09/17 433 442 432 436 10,800
2020/09/16 443 451 424 436 16,300
2020/09/15 461 466 445 445 24,000
2020/09/14 461 474 459 461 15,100
2020/09/11 464 469 458 458 18,500
2020/09/10 456 468 456 464 45,200
2020/09/09 446 454 442 453 34,400
2020/09/08 446 447 440 447 9,100
2020/09/07 440 443 438 443 22,600
2020/09/04 435 438 429 432 17,700
2020/09/03 425 436 421 435 25,300
2020/09/02 414 420 414 418 6,600
2020/09/01 416 416 410 414 8,400
2020/08/31 407 417 407 416 16,100
2020/08/28 419 419 404 404 19,800
2020/08/27 418 418 412 416 9,700
2020/08/26 421 424 418 420 8,600
2020/08/25 424 430 417 424 21,900
2020/08/24 430 451 417 424 219,800
2020/08/21 407 410 404 405 5,200
2020/08/20 413 416 395 404 37,600
2020/08/19 423 424 416 420 18,100
2020/08/18 424 424 419 423 3,600
2020/08/17 414 426 412 418 19,600
2020/08/14 411 412 409 409 2,300
2020/08/13 409 413 407 408 14,900
2020/08/12 406 410 404 407 4,300
2020/08/11 406 406 401 404 6,200
2020/08/07 400 407 400 406 3,400
2020/08/06 409 412 401 401 7,200
2020/08/05 407 409 401 405 6,900
2020/08/04 384 402 384 400 7,300
2020/08/03 382 392 382 392 7,000
2020/07/31 396 397 380 380 24,400
2020/07/30 416 426 393 393 78,200
2020/07/29 406 463 404 422 443,900
2020/07/28 426 426 400 400 87,600
2020/07/27 421 436 414 434 117,800
2020/07/22 415 415 411 412 21,700
2020/07/21 410 411 408 411 14,400
2020/07/20 405 409 402 407 12,800
2020/07/17 401 402 397 400 9,700
2020/07/16 396 399 395 396 4,000
2020/07/15 390 398 390 394 10,300
2020/07/14 390 391 388 389 7,100
2020/07/13 386 391 386 387 5,400
2020/07/10 381 388 381 382 9,900
2020/07/09 387 392 385 386 5,300
2020/07/08 381 386 381 383 2,500
2020/07/07 389 389 383 386 3,600
2020/07/06 382 388 382 387 9,200
2020/07/03 380 381 376 378 8,800
2020/07/02 382 383 381 381 5,100
2020/07/01 387 387 381 381 11,800
2020/06/30 388 389 386 387 5,400
2020/06/29 392 392 387 388 11,800
2020/06/26 395 397 393 396 7,800
2020/06/25 400 400 397 397 6,000
2020/06/24 398 401 398 400 4,200
2020/06/23 406 406 396 400 9,300
2020/06/22 406 406 400 402 5,900
2020/06/19 405 405 400 401 5,800
2020/06/18 409 409 396 400 18,400
2020/06/17 400 409 398 409 15,600
2020/06/16 392 403 392 397 18,300
2020/06/15 406 408 388 388 27,400
2020/06/12 393 404 387 400 31,900
2020/06/11 410 410 401 401 18,700
2020/06/10 409 410 407 410 6,400
2020/06/09 407 410 403 410 16,100
2020/06/08 411 412 406 407 17,200
2020/06/05 407 408 403 406 7,200
2020/06/04 419 419 402 407 30,200
2020/06/03 419 429 413 423 40,400
2020/06/02 428 430 409 419 54,900
2020/06/01 431 438 413 425 220,800
2020/05/29 406 406 392 399 64,100
2020/05/28 392 404 389 402 51,800
2020/05/27 379 391 377 384 24,200
2020/05/26 379 386 376 378 23,300
2020/05/25 366 381 360 379 37,700
2020/05/22 365 365 358 361 17,900
2020/05/21 365 365 359 363 13,100
2020/05/20 360 365 356 364 24,200
2020/05/19 358 362 350 362 22,300
2020/05/18 349 354 347 350 9,100
2020/05/15 350 351 348 350 5,100
2020/05/14 353 354 348 348 18,400
2020/05/13 359 360 352 352 22,400
2020/05/12 365 365 358 362 17,000
2020/05/11 363 365 359 361 19,400
2020/05/08 357 363 353 355 13,900
2020/05/07 358 361 353 355 8,400
2020/05/01 367 371 355 355 12,000
2020/04/30 370 374 365 367 24,900
2020/04/28 378 380 369 369 12,800
2020/04/27 371 379 370 373 13,600
2020/04/24 369 372 358 371 10,900
2020/04/23 375 379 363 369 15,300
2020/04/22 381 381 360 367 26,600
2020/04/21 379 390 368 385 18,000
2020/04/20 391 403 382 384 29,900
2020/04/17 386 390 370 375 8,600
2020/04/16 393 394 381 388 4,900
2020/04/15 407 407 397 397 7,300
2020/04/14 404 412 400 404 9,700
2020/04/13 390 411 381 402 14,400
2020/04/10 375 399 372 390 9,100
2020/04/09 378 395 372 381 10,900
2020/04/08 381 382 371 371 7,500
2020/04/07 343 389 343 381 34,400
2020/04/06 343 351 317 343 26,200
2020/04/03 357 367 351 351 10,500
2020/04/02 360 374 350 365 7,100
2020/04/01 368 384 364 364 18,100
2020/03/31 380 380 375 376 4,100
2020/03/30 376 386 372 375 13,800
2020/03/27 379 405 376 390 43,200
2020/03/26 380 395 371 387 21,900
2020/03/25 365 392 356 380 18,900
2020/03/24 349 353 342 353 7,500
2020/03/23 316 334 314 334 5,300
2020/03/19 328 334 310 323 12,900
2020/03/18 329 342 326 328 8,700
2020/03/17 321 347 312 329 17,100
2020/03/16 310 335 301 326 30,700
2020/03/13 283 296 283 294 44,000
2020/03/12 332 338 313 318 25,500
2020/03/11 373 385 340 340 36,600
2020/03/10 348 381 302 381 324,600
2020/03/09 400 406 377 382 33,100
2020/03/06 428 428 412 414 7,800
2020/03/05 417 436 417 432 26,100
2020/03/04 410 421 407 417 17,500
2020/03/03 422 427 411 411 9,200
2020/03/02 400 417 391 412 20,900
2020/02/28 416 432 401 401 46,100
2020/02/27 435 438 422 429 28,600
2020/02/26 443 449 432 435 32,300
2020/02/25 450 459 444 451 28,700
2020/02/21 478 482 469 470 18,300
2020/02/20 478 487 477 478 24,400
2020/02/19 483 488 477 481 18,400
2020/02/18 483 493 475 490 43,100
2020/02/17 488 495 485 489 18,700
2020/02/14 495 505 486 491 44,200
2020/02/13 502 502 491 500 26,200
2020/02/12 497 506 491 498 24,600
2020/02/10 489 507 488 496 33,300
2020/02/07 510 510 490 495 55,700
2020/02/06 501 514 498 500 60,600
2020/02/05 510 518 490 496 65,600
2020/02/04 487 510 484 507 82,000
2020/02/03 463 482 463 479 36,600
2020/01/31 485 490 469 479 145,900
2020/01/30 518 533 480 500 850,200
2020/01/29 455 458 452 454 14,900
2020/01/28 442 450 440 450 8,400
2020/01/27 446 452 442 444 15,400
2020/01/24 455 461 448 450 17,900
2020/01/23 458 462 452 452 23,300
2020/01/22 457 463 457 461 4,700
2020/01/21 460 460 455 456 5,200
2020/01/20 462 470 454 458 20,500
2020/01/17 457 462 456 460 2,900
2020/01/16 458 462 454 457 13,500
2020/01/15 463 465 457 457 17,400
2020/01/14 469 471 460 460 16,200
2020/01/10 475 475 465 466 19,400
2020/01/09 460 471 460 464 23,500
2020/01/08 456 477 445 461 126,200
2020/01/07 458 465 453 453 23,000
2020/01/06 443 471 442 457 37,000

このページの先頭へ