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 |
---|---|---|---|---|---|
2022/12/30 | 424 | 426 | 420 | 426 | 5,400 |
2022/12/29 | 418 | 420 | 415 | 419 | 7,500 |
2022/12/28 | 424 | 424 | 417 | 418 | 45,400 |
2022/12/27 | 428 | 430 | 422 | 423 | 15,400 |
2022/12/26 | 433 | 433 | 422 | 427 | 20,700 |
2022/12/23 | 429 | 430 | 425 | 430 | 11,500 |
2022/12/22 | 430 | 433 | 429 | 431 | 6,800 |
2022/12/21 | 427 | 432 | 427 | 428 | 7,400 |
2022/12/20 | 437 | 437 | 426 | 428 | 20,700 |
2022/12/19 | 442 | 445 | 434 | 438 | 20,700 |
2022/12/16 | 446 | 446 | 437 | 438 | 7,300 |
2022/12/15 | 443 | 443 | 438 | 443 | 9,800 |
2022/12/14 | 446 | 447 | 440 | 443 | 13,500 |
2022/12/13 | 439 | 443 | 439 | 443 | 6,500 |
2022/12/12 | 437 | 440 | 437 | 438 | 9,600 |
2022/12/09 | 440 | 440 | 436 | 436 | 17,400 |
2022/12/08 | 444 | 444 | 438 | 438 | 3,300 |
2022/12/07 | 439 | 446 | 437 | 439 | 9,300 |
2022/12/06 | 439 | 439 | 437 | 437 | 3,400 |
2022/12/05 | 440 | 444 | 437 | 437 | 11,600 |
2022/12/02 | 443 | 443 | 440 | 440 | 9,000 |
2022/12/01 | 443 | 445 | 442 | 443 | 5,900 |
2022/11/30 | 440 | 446 | 440 | 443 | 4,300 |
2022/11/29 | 444 | 444 | 441 | 442 | 1,700 |
2022/11/28 | 443 | 446 | 440 | 445 | 7,400 |
2022/11/25 | 443 | 445 | 442 | 442 | 4,900 |
2022/11/24 | 443 | 447 | 440 | 440 | 11,300 |
2022/11/22 | 443 | 445 | 439 | 444 | 6,000 |
2022/11/21 | 440 | 443 | 438 | 442 | 4,700 |
2022/11/18 | 442 | 442 | 439 | 442 | 2,700 |
2022/11/17 | 443 | 445 | 440 | 441 | 5,200 |
2022/11/16 | 437 | 446 | 437 | 439 | 18,300 |
2022/11/15 | 442 | 443 | 438 | 442 | 11,600 |
2022/11/14 | 450 | 452 | 445 | 446 | 12,600 |
2022/11/11 | 460 | 460 | 446 | 450 | 25,700 |
2022/11/10 | 459 | 466 | 453 | 460 | 21,800 |
2022/11/09 | 464 | 464 | 457 | 460 | 5,000 |
2022/11/08 | 467 | 467 | 456 | 458 | 9,200 |
2022/11/07 | 456 | 464 | 453 | 464 | 9,600 |
2022/11/04 | 466 | 466 | 453 | 456 | 13,400 |
2022/11/02 | 475 | 477 | 465 | 465 | 22,900 |
2022/11/01 | 475 | 478 | 469 | 475 | 70,600 |
2022/10/31 | 451 | 472 | 450 | 462 | 156,700 |
2022/10/28 | 446 | 446 | 438 | 444 | 2,300 |
2022/10/27 | 447 | 448 | 431 | 447 | 14,600 |
2022/10/26 | 450 | 450 | 445 | 449 | 8,800 |
2022/10/25 | 445 | 451 | 436 | 450 | 47,200 |
2022/10/24 | 431 | 431 | 429 | 431 | 1,800 |
2022/10/21 | 432 | 432 | 429 | 429 | 4,000 |
2022/10/20 | 432 | 432 | 429 | 429 | 4,200 |
2022/10/19 | 435 | 435 | 431 | 432 | 2,500 |
2022/10/18 | 436 | 436 | 430 | 435 | 2,700 |
2022/10/17 | 432 | 432 | 425 | 430 | 6,500 |
2022/10/14 | 436 | 436 | 428 | 432 | 4,300 |
2022/10/13 | 430 | 433 | 428 | 428 | 5,900 |
2022/10/12 | 428 | 430 | 428 | 428 | 4,300 |
2022/10/11 | 427 | 436 | 425 | 428 | 7,500 |
2022/10/07 | 435 | 436 | 430 | 434 | 6,500 |
2022/10/06 | 430 | 437 | 427 | 433 | 10,700 |
2022/10/05 | 440 | 440 | 430 | 430 | 30,200 |
2022/10/04 | 430 | 439 | 425 | 432 | 16,000 |
2022/10/03 | 424 | 424 | 420 | 424 | 14,900 |
2022/09/30 | 429 | 430 | 421 | 421 | 5,500 |
2022/09/29 | 427 | 430 | 427 | 428 | 2,200 |
2022/09/28 | 431 | 432 | 423 | 426 | 11,600 |
2022/09/27 | 434 | 436 | 430 | 432 | 6,100 |
2022/09/26 | 444 | 444 | 431 | 432 | 9,900 |
2022/09/22 | 442 | 443 | 436 | 442 | 6,700 |
2022/09/21 | 435 | 442 | 432 | 442 | 4,500 |
2022/09/20 | 436 | 440 | 433 | 437 | 5,500 |
2022/09/16 | 438 | 438 | 432 | 435 | 12,700 |
2022/09/15 | 438 | 440 | 438 | 438 | 7,800 |
2022/09/14 | 438 | 443 | 437 | 439 | 7,700 |
2022/09/13 | 451 | 451 | 443 | 447 | 6,500 |
2022/09/12 | 448 | 454 | 448 | 451 | 7,200 |
2022/09/09 | 440 | 448 | 440 | 448 | 15,300 |
2022/09/08 | 462 | 467 | 442 | 447 | 27,900 |
2022/09/07 | 460 | 464 | 449 | 449 | 21,500 |
2022/09/06 | 462 | 462 | 456 | 458 | 16,800 |
2022/09/05 | 453 | 460 | 446 | 457 | 28,700 |
2022/09/02 | 455 | 463 | 453 | 455 | 13,500 |
2022/09/01 | 460 | 465 | 452 | 454 | 50,600 |
2022/08/31 | 460 | 491 | 460 | 467 | 365,700 |
2022/08/30 | 439 | 450 | 428 | 447 | 53,900 |
2022/08/29 | 429 | 444 | 427 | 436 | 32,000 |
2022/08/26 | 433 | 435 | 430 | 431 | 33,800 |
2022/08/25 | 436 | 437 | 433 | 436 | 8,900 |
2022/08/24 | 433 | 436 | 433 | 436 | 6,600 |
2022/08/23 | 434 | 434 | 431 | 434 | 5,200 |
2022/08/22 | 435 | 436 | 434 | 435 | 1,500 |
2022/08/19 | 437 | 441 | 434 | 434 | 14,400 |
2022/08/18 | 438 | 439 | 436 | 439 | 2,800 |
2022/08/17 | 435 | 440 | 435 | 435 | 5,000 |
2022/08/16 | 438 | 440 | 433 | 437 | 8,400 |
2022/08/15 | 438 | 438 | 435 | 435 | 7,000 |
2022/08/12 | 437 | 440 | 432 | 438 | 27,000 |
2022/08/10 | 436 | 441 | 436 | 437 | 5,800 |
2022/08/09 | 438 | 438 | 436 | 438 | 5,500 |
2022/08/08 | 440 | 444 | 439 | 440 | 9,000 |
2022/08/05 | 438 | 443 | 438 | 443 | 2,000 |
2022/08/04 | 437 | 441 | 437 | 440 | 8,200 |
2022/08/03 | 439 | 441 | 438 | 441 | 2,000 |
2022/08/02 | 443 | 443 | 435 | 442 | 7,800 |
2022/08/01 | 441 | 442 | 438 | 439 | 3,400 |
2022/07/29 | 442 | 444 | 439 | 439 | 13,900 |
2022/07/28 | 443 | 446 | 440 | 440 | 4,500 |
2022/07/27 | 444 | 444 | 441 | 443 | 3,700 |
2022/07/26 | 445 | 445 | 442 | 444 | 9,300 |
2022/07/25 | 448 | 448 | 442 | 447 | 9,300 |
2022/07/22 | 448 | 448 | 445 | 448 | 4,400 |
2022/07/21 | 446 | 448 | 445 | 448 | 2,500 |
2022/07/20 | 451 | 452 | 443 | 450 | 4,900 |
2022/07/19 | 446 | 450 | 445 | 447 | 5,500 |
2022/07/15 | 444 | 451 | 441 | 447 | 16,300 |
2022/07/14 | 443 | 445 | 442 | 444 | 1,600 |
2022/07/13 | 449 | 449 | 445 | 445 | 8,400 |
2022/07/12 | 449 | 449 | 445 | 449 | 8,800 |
2022/07/11 | 446 | 446 | 442 | 445 | 3,400 |
2022/07/08 | 447 | 447 | 441 | 444 | 12,900 |
2022/07/07 | 444 | 448 | 440 | 445 | 2,700 |
2022/07/06 | 443 | 447 | 443 | 447 | 5,400 |
2022/07/05 | 448 | 448 | 444 | 445 | 3,000 |
2022/07/04 | 450 | 453 | 446 | 446 | 3,300 |
2022/07/01 | 445 | 450 | 443 | 450 | 13,300 |
2022/06/30 | 445 | 446 | 440 | 444 | 3,300 |
2022/06/29 | 441 | 447 | 435 | 445 | 7,800 |
2022/06/28 | 443 | 449 | 441 | 441 | 14,300 |
2022/06/27 | 441 | 448 | 441 | 443 | 10,400 |
2022/06/24 | 434 | 435 | 431 | 435 | 4,500 |
2022/06/23 | 433 | 435 | 430 | 434 | 2,500 |
2022/06/22 | 432 | 434 | 432 | 433 | 900 |
2022/06/21 | 433 | 433 | 427 | 432 | 8,200 |
2022/06/20 | 442 | 442 | 426 | 429 | 12,400 |
2022/06/17 | 435 | 437 | 435 | 435 | 9,500 |
2022/06/16 | 438 | 442 | 438 | 439 | 2,900 |
2022/06/15 | 438 | 440 | 437 | 437 | 4,100 |
2022/06/14 | 444 | 445 | 438 | 441 | 11,200 |
2022/06/13 | 449 | 451 | 445 | 445 | 31,900 |
2022/06/10 | 448 | 449 | 445 | 449 | 4,200 |
2022/06/09 | 445 | 450 | 444 | 448 | 12,600 |
2022/06/08 | 439 | 442 | 437 | 442 | 7,200 |
2022/06/07 | 432 | 437 | 432 | 437 | 4,800 |
2022/06/06 | 430 | 436 | 430 | 432 | 7,300 |
2022/06/03 | 434 | 434 | 430 | 430 | 3,700 |
2022/06/02 | 432 | 435 | 430 | 432 | 11,200 |
2022/06/01 | 426 | 430 | 422 | 429 | 12,300 |
2022/05/31 | 425 | 425 | 421 | 425 | 11,100 |
2022/05/30 | 423 | 428 | 421 | 425 | 17,200 |
2022/05/27 | 429 | 429 | 424 | 426 | 7,300 |
2022/05/26 | 430 | 433 | 428 | 429 | 13,000 |
2022/05/25 | 435 | 435 | 429 | 431 | 6,200 |
2022/05/24 | 435 | 435 | 428 | 435 | 15,300 |
2022/05/23 | 437 | 440 | 433 | 437 | 11,800 |
2022/05/20 | 434 | 437 | 434 | 437 | 4,500 |
2022/05/19 | 435 | 435 | 429 | 435 | 10,000 |
2022/05/18 | 434 | 440 | 434 | 438 | 3,900 |
2022/05/17 | 434 | 434 | 429 | 431 | 8,900 |
2022/05/16 | 436 | 440 | 433 | 434 | 7,500 |
2022/05/13 | 446 | 446 | 433 | 440 | 32,500 |
2022/05/12 | 451 | 451 | 444 | 450 | 12,200 |
2022/05/11 | 454 | 457 | 442 | 451 | 17,500 |
2022/05/10 | 462 | 463 | 456 | 463 | 5,700 |
2022/05/09 | 456 | 456 | 453 | 454 | 3,200 |
2022/05/06 | 460 | 460 | 451 | 456 | 6,800 |
2022/05/02 | 456 | 463 | 453 | 453 | 8,700 |
2022/04/28 | 453 | 460 | 453 | 456 | 5,600 |
2022/04/27 | 451 | 455 | 449 | 455 | 9,600 |
2022/04/26 | 455 | 457 | 453 | 456 | 3,600 |
2022/04/25 | 459 | 460 | 452 | 455 | 12,800 |
2022/04/22 | 457 | 460 | 455 | 458 | 7,000 |
2022/04/21 | 458 | 461 | 458 | 461 | 4,000 |
2022/04/20 | 460 | 463 | 458 | 458 | 7,300 |
2022/04/19 | 466 | 466 | 460 | 462 | 6,200 |
2022/04/18 | 464 | 464 | 456 | 462 | 11,000 |
2022/04/15 | 460 | 469 | 459 | 464 | 9,700 |
2022/04/14 | 463 | 464 | 457 | 462 | 6,100 |
2022/04/13 | 462 | 465 | 456 | 463 | 6,900 |
2022/04/12 | 468 | 468 | 454 | 462 | 27,200 |
2022/04/11 | 449 | 475 | 448 | 460 | 62,900 |
2022/04/08 | 444 | 452 | 440 | 445 | 4,200 |
2022/04/07 | 439 | 442 | 435 | 442 | 7,900 |
2022/04/06 | 449 | 449 | 438 | 442 | 10,400 |
2022/04/05 | 455 | 456 | 444 | 447 | 34,200 |
2022/04/04 | 461 | 461 | 455 | 456 | 8,300 |
2022/04/01 | 464 | 465 | 452 | 462 | 5,100 |
2022/03/31 | 459 | 473 | 459 | 463 | 11,200 |
2022/03/30 | 457 | 462 | 456 | 462 | 10,100 |
2022/03/29 | 463 | 465 | 460 | 465 | 7,700 |
2022/03/28 | 461 | 465 | 457 | 463 | 7,100 |
2022/03/25 | 466 | 467 | 459 | 460 | 8,200 |
2022/03/24 | 457 | 464 | 457 | 462 | 3,700 |
2022/03/23 | 460 | 461 | 450 | 460 | 24,000 |
2022/03/22 | 462 | 464 | 457 | 461 | 13,000 |
2022/03/18 | 469 | 469 | 458 | 463 | 12,900 |
2022/03/17 | 467 | 470 | 463 | 465 | 12,500 |
2022/03/16 | 467 | 469 | 464 | 469 | 7,900 |
2022/03/15 | 467 | 469 | 459 | 464 | 15,400 |
2022/03/14 | 471 | 480 | 446 | 466 | 51,500 |
2022/03/11 | 434 | 464 | 434 | 464 | 55,500 |
2022/03/10 | 436 | 453 | 436 | 445 | 31,400 |
2022/03/09 | 417 | 459 | 417 | 428 | 106,900 |
2022/03/08 | 423 | 431 | 411 | 417 | 25,000 |
2022/03/07 | 441 | 441 | 425 | 431 | 37,500 |
2022/03/04 | 464 | 464 | 444 | 446 | 15,400 |
2022/03/03 | 466 | 466 | 451 | 464 | 15,900 |
2022/03/02 | 470 | 470 | 457 | 460 | 15,300 |
2022/03/01 | 453 | 465 | 451 | 463 | 14,100 |
2022/02/28 | 447 | 452 | 444 | 452 | 8,900 |
2022/02/25 | 441 | 449 | 441 | 448 | 6,600 |
2022/02/24 | 451 | 451 | 431 | 445 | 34,900 |
2022/02/22 | 459 | 459 | 445 | 451 | 20,300 |
2022/02/21 | 467 | 467 | 453 | 462 | 13,900 |
2022/02/18 | 452 | 470 | 446 | 466 | 22,400 |
2022/02/17 | 451 | 457 | 449 | 452 | 17,200 |
2022/02/16 | 450 | 455 | 448 | 455 | 7,200 |
2022/02/15 | 457 | 458 | 448 | 448 | 30,400 |
2022/02/14 | 468 | 468 | 452 | 464 | 27,500 |
2022/02/10 | 470 | 476 | 465 | 471 | 25,200 |
2022/02/09 | 460 | 465 | 456 | 463 | 41,000 |
2022/02/08 | 490 | 490 | 468 | 471 | 23,400 |
2022/02/07 | 487 | 494 | 481 | 484 | 26,400 |
2022/02/04 | 489 | 489 | 468 | 484 | 36,200 |
2022/02/03 | 495 | 503 | 485 | 491 | 69,800 |
2022/02/02 | 448 | 480 | 447 | 480 | 63,500 |
2022/02/01 | 457 | 457 | 443 | 444 | 12,300 |
2022/01/31 | 436 | 455 | 434 | 455 | 21,800 |
2022/01/28 | 433 | 436 | 426 | 436 | 10,600 |
2022/01/27 | 440 | 450 | 426 | 427 | 38,500 |
2022/01/26 | 429 | 444 | 429 | 440 | 27,000 |
2022/01/25 | 436 | 436 | 428 | 429 | 17,200 |
2022/01/24 | 429 | 435 | 420 | 435 | 11,500 |
2022/01/21 | 430 | 437 | 428 | 432 | 11,700 |
2022/01/20 | 433 | 440 | 431 | 434 | 7,700 |
2022/01/19 | 437 | 440 | 428 | 433 | 26,300 |
2022/01/18 | 440 | 448 | 438 | 440 | 19,000 |
2022/01/17 | 456 | 462 | 438 | 440 | 41,600 |
2022/01/14 | 464 | 464 | 459 | 460 | 8,200 |
2022/01/13 | 473 | 475 | 465 | 467 | 17,400 |
2022/01/12 | 462 | 469 | 462 | 469 | 16,300 |
2022/01/11 | 455 | 461 | 446 | 461 | 19,700 |
2022/01/07 | 463 | 468 | 450 | 452 | 30,400 |
2022/01/06 | 470 | 472 | 459 | 466 | 29,600 |
2022/01/05 | 490 | 492 | 472 | 472 | 30,300 |
2022/01/04 | 495 | 496 | 489 | 490 | 28,800 |