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
2021/12/30 487 494 478 492 39,600
2021/12/29 467 495 460 495 111,300
2021/12/28 473 476 464 464 40,800
2021/12/27 475 479 466 475 44,300
2021/12/24 479 506 467 479 216,800
2021/12/23 460 490 457 480 347,100
2021/12/22 423 440 423 436 70,800
2021/12/21 412 431 408 422 85,300
2021/12/20 420 424 410 410 42,100
2021/12/17 431 442 413 423 61,000
2021/12/16 410 443 408 441 97,300
2021/12/15 408 412 407 410 9,300
2021/12/14 409 413 405 413 16,000
2021/12/13 413 413 409 409 9,300
2021/12/10 415 419 411 411 11,700
2021/12/09 420 424 417 417 9,400
2021/12/08 418 419 412 419 8,800
2021/12/07 412 417 412 415 16,900
2021/12/06 415 415 408 410 19,000
2021/12/03 418 418 408 416 22,000
2021/12/02 408 419 408 413 21,100
2021/12/01 412 416 408 412 17,700
2021/11/30 422 424 403 419 19,400
2021/11/29 432 436 415 416 43,500
2021/11/26 444 444 431 441 17,000
2021/11/25 441 445 437 442 17,200
2021/11/24 446 449 438 441 48,700
2021/11/22 433 448 431 444 43,200
2021/11/19 425 433 421 432 17,400
2021/11/18 417 428 414 423 23,500
2021/11/17 416 417 414 416 9,300
2021/11/16 417 422 416 416 8,700
2021/11/15 418 420 412 417 13,400
2021/11/12 420 421 415 417 28,500
2021/11/11 418 423 418 419 10,300
2021/11/10 416 420 416 418 5,100
2021/11/09 419 421 414 417 22,200
2021/11/08 421 421 416 419 9,300
2021/11/05 419 420 416 420 10,300
2021/11/04 417 424 416 419 14,800
2021/11/02 422 422 418 418 12,200
2021/11/01 425 425 417 422 12,800
2021/10/29 421 422 417 418 12,600
2021/10/28 414 418 412 418 12,100
2021/10/27 418 419 416 416 9,000
2021/10/26 423 427 418 420 19,600
2021/10/25 425 425 416 423 13,400
2021/10/22 418 424 415 421 10,400
2021/10/21 423 423 418 419 10,400
2021/10/20 425 426 419 421 21,100
2021/10/19 429 432 420 426 21,300
2021/10/18 430 434 425 429 29,900
2021/10/15 434 434 426 429 10,300
2021/10/14 429 440 423 428 38,100
2021/10/13 437 437 420 429 42,400
2021/10/12 425 438 424 438 32,500
2021/10/11 422 425 418 425 11,000
2021/10/08 414 422 414 419 10,700
2021/10/07 417 417 410 414 9,400
2021/10/06 416 427 411 414 28,400
2021/10/05 416 425 403 414 40,100
2021/10/04 434 436 418 420 34,200
2021/10/01 437 441 434 434 15,300
2021/09/30 444 449 434 441 26,400
2021/09/29 441 449 440 445 24,900
2021/09/28 447 449 441 449 24,800
2021/09/27 453 456 445 447 33,700
2021/09/24 446 451 443 451 21,400
2021/09/22 447 448 442 443 18,900
2021/09/21 440 447 439 445 27,800
2021/09/17 439 445 438 445 17,300
2021/09/16 444 445 435 438 41,600
2021/09/15 448 448 443 444 39,100
2021/09/14 451 451 445 448 28,800
2021/09/13 451 455 445 446 71,600
2021/09/10 449 453 445 450 65,400
2021/09/09 463 463 443 446 72,200
2021/09/08 461 466 458 463 30,800
2021/09/07 465 474 457 460 73,300
2021/09/06 449 480 449 455 164,000
2021/09/03 440 454 440 449 32,800
2021/09/02 443 443 436 442 13,700
2021/09/01 444 444 440 441 10,200
2021/08/31 443 445 439 444 11,900
2021/08/30 441 445 438 444 20,900
2021/08/27 441 445 435 440 31,100
2021/08/26 435 470 435 448 160,700
2021/08/25 441 441 427 431 29,400
2021/08/24 434 438 430 438 7,900
2021/08/23 419 437 419 429 9,900
2021/08/20 432 435 415 418 43,100
2021/08/19 445 449 432 432 29,300
2021/08/18 458 469 447 451 41,600
2021/08/17 478 478 460 461 11,700
2021/08/16 488 488 476 476 15,500
2021/08/13 490 492 480 485 7,200
2021/08/12 489 494 484 490 17,200
2021/08/11 498 498 485 489 12,600
2021/08/10 485 495 485 494 9,400
2021/08/06 487 490 484 484 10,300
2021/08/05 486 490 486 486 9,100
2021/08/04 493 495 490 490 4,400
2021/08/03 495 495 491 492 4,600
2021/08/02 490 497 490 495 5,800
2021/07/30 506 506 485 494 11,700
2021/07/29 509 509 500 500 9,600
2021/07/28 511 512 505 508 13,200
2021/07/27 503 515 503 515 21,300
2021/07/26 500 508 500 501 13,700
2021/07/21 498 498 497 498 6,700
2021/07/20 495 500 494 496 8,000
2021/07/19 503 503 491 494 12,500
2021/07/16 502 503 497 503 8,400
2021/07/15 497 501 497 497 5,600
2021/07/14 495 503 495 497 14,100
2021/07/13 495 496 492 494 6,600
2021/07/12 489 495 489 491 6,200
2021/07/09 482 487 481 487 4,700
2021/07/08 488 488 483 483 10,200
2021/07/07 488 490 487 489 2,200
2021/07/06 489 489 483 488 5,700
2021/07/05 486 489 486 487 4,600
2021/07/02 491 491 487 488 4,300
2021/07/01 493 493 487 489 6,400
2021/06/30 495 495 489 495 3,800
2021/06/29 486 497 486 496 8,600
2021/06/28 497 498 485 485 19,600
2021/06/25 485 492 485 490 11,700
2021/06/24 493 497 485 485 8,400
2021/06/23 487 492 487 492 6,700
2021/06/22 483 491 483 489 5,800
2021/06/21 475 482 472 481 16,900
2021/06/18 501 501 487 487 18,400
2021/06/17 500 502 488 501 29,300
2021/06/16 510 510 500 510 15,400
2021/06/15 510 510 500 508 21,400
2021/06/14 491 500 488 500 32,400
2021/06/11 490 490 483 483 42,000
2021/06/10 492 492 486 487 37,700
2021/06/09 504 504 495 495 19,200
2021/06/08 512 512 504 504 11,900
2021/06/07 513 513 507 510 5,000
2021/06/04 507 513 506 510 12,400
2021/06/03 507 513 503 513 12,100
2021/06/02 520 527 510 510 42,600
2021/06/01 495 518 486 508 67,400
2021/05/31 490 493 485 489 16,300
2021/05/28 485 493 484 489 12,000
2021/05/27 489 489 484 486 13,100
2021/05/26 495 496 490 492 7,200
2021/05/25 502 502 493 494 8,800
2021/05/24 497 502 495 499 16,600
2021/05/21 506 506 497 498 7,900
2021/05/20 495 501 495 498 9,400
2021/05/19 494 506 493 501 18,200
2021/05/18 486 497 486 494 12,600
2021/05/17 508 508 486 489 34,300
2021/05/14 510 511 495 508 20,100
2021/05/13 513 515 497 497 57,000
2021/05/12 531 532 504 511 64,900
2021/05/11 541 541 525 530 17,800
2021/05/10 545 546 535 538 24,800
2021/05/07 538 545 531 544 45,000
2021/05/06 533 539 525 535 33,700
2021/04/30 531 541 517 530 97,300
2021/04/28 580 580 526 526 312,100
2021/04/27 564 593 555 570 273,300
2021/04/26 554 568 547 555 53,600
2021/04/23 550 568 547 552 49,400
2021/04/22 560 562 547 547 38,600
2021/04/21 573 578 545 553 95,200
2021/04/20 563 588 561 586 151,600
2021/04/19 575 575 563 568 40,500
2021/04/16 568 574 559 573 44,300
2021/04/15 564 575 561 570 44,100
2021/04/14 565 581 555 564 82,900
2021/04/13 568 590 557 565 293,900
2021/04/12 534 543 532 542 25,000
2021/04/09 531 537 525 530 31,300
2021/04/08 540 541 531 531 17,200
2021/04/07 531 542 531 538 18,900
2021/04/06 544 544 529 531 23,400
2021/04/05 535 545 535 540 14,500
2021/04/02 538 542 535 535 16,100
2021/04/01 541 550 532 534 32,800
2021/03/31 547 552 541 541 17,600
2021/03/30 540 554 540 546 22,000
2021/03/29 558 558 543 549 30,900
2021/03/26 550 557 546 549 20,800
2021/03/25 539 550 535 548 34,400
2021/03/24 549 549 512 534 79,500
2021/03/23 572 581 557 557 40,900
2021/03/22 575 580 562 574 25,500
2021/03/19 574 576 569 575 15,200
2021/03/18 585 590 571 574 94,900
2021/03/17 561 575 560 562 31,900
2021/03/16 575 580 558 558 43,500
2021/03/15 569 582 566 576 37,300
2021/03/12 566 579 560 565 97,200
2021/03/11 558 562 557 560 10,300
2021/03/10 569 569 553 553 13,800
2021/03/09 563 569 557 566 31,100
2021/03/08 559 565 547 561 40,300
2021/03/05 536 546 524 545 54,800
2021/03/04 542 547 523 532 48,600
2021/03/03 543 552 536 539 18,400
2021/03/02 556 560 530 546 55,100
2021/03/01 555 565 545 556 37,000
2021/02/26 572 572 556 565 43,200
2021/02/25 578 583 571 582 62,300
2021/02/24 565 593 565 571 148,100
2021/02/22 545 575 544 570 92,000
2021/02/19 545 551 530 535 67,700
2021/02/18 590 595 549 558 246,700
2021/02/17 549 589 549 587 344,600
2021/02/16 524 548 524 541 238,600
2021/02/15 517 518 507 514 35,900
2021/02/12 529 529 510 510 56,700
2021/02/10 522 529 518 529 51,300
2021/02/09 520 526 518 518 39,400
2021/02/08 522 530 518 518 44,600
2021/02/05 530 533 517 523 46,500
2021/02/04 516 535 512 532 61,900
2021/02/03 512 518 512 517 37,900
2021/02/02 487 507 486 507 49,400
2021/02/01 504 504 485 492 96,600
2021/01/29 518 534 514 515 73,500
2021/01/28 516 525 506 514 81,800
2021/01/27 525 531 509 525 184,100
2021/01/26 574 574 522 532 370,600
2021/01/25 585 609 567 577 602,400
2021/01/22 556 618 544 595 1,726,000
2021/01/21 520 564 517 561 603,100
2021/01/20 543 555 510 525 662,200
2021/01/19 497 597 485 548 3,724,700
2021/01/18 478 526 453 505 1,094,700
2021/01/15 442 446 436 446 17,500
2021/01/14 440 443 437 443 21,200
2021/01/13 442 442 434 440 13,300
2021/01/12 435 442 432 442 18,000
2021/01/08 428 432 425 432 11,400
2021/01/07 425 435 424 426 27,800
2021/01/06 415 425 414 425 7,800
2021/01/05 420 420 416 416 4,000
2021/01/04 419 420 412 414 9,000

このページの先頭へ