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 |
---|---|---|---|---|---|
2023/12/29 | 483 | 490 | 478 | 484 | 14,500 |
2023/12/28 | 477 | 489 | 476 | 482 | 14,200 |
2023/12/27 | 473 | 479 | 472 | 473 | 16,800 |
2023/12/26 | 479 | 479 | 471 | 471 | 12,200 |
2023/12/25 | 476 | 483 | 471 | 471 | 25,000 |
2023/12/22 | 481 | 481 | 470 | 470 | 25,100 |
2023/12/21 | 480 | 486 | 475 | 481 | 21,900 |
2023/12/20 | 467 | 514 | 467 | 484 | 224,600 |
2023/12/19 | 467 | 471 | 465 | 465 | 11,300 |
2023/12/18 | 467 | 469 | 466 | 466 | 3,400 |
2023/12/15 | 466 | 472 | 466 | 467 | 1,600 |
2023/12/14 | 473 | 473 | 466 | 466 | 9,800 |
2023/12/13 | 471 | 473 | 468 | 472 | 8,300 |
2023/12/12 | 470 | 473 | 470 | 471 | 6,900 |
2023/12/11 | 480 | 480 | 470 | 470 | 10,000 |
2023/12/08 | 477 | 478 | 471 | 472 | 9,600 |
2023/12/07 | 482 | 482 | 479 | 479 | 4,200 |
2023/12/06 | 480 | 483 | 479 | 480 | 10,700 |
2023/12/05 | 487 | 487 | 478 | 479 | 9,600 |
2023/12/04 | 485 | 489 | 482 | 483 | 11,800 |
2023/12/01 | 490 | 492 | 481 | 485 | 26,500 |
2023/11/30 | 477 | 493 | 468 | 492 | 83,800 |
2023/11/29 | 472 | 477 | 469 | 477 | 15,300 |
2023/11/28 | 470 | 473 | 469 | 469 | 11,200 |
2023/11/27 | 471 | 474 | 469 | 470 | 15,700 |
2023/11/24 | 469 | 497 | 466 | 470 | 118,900 |
2023/11/22 | 459 | 465 | 459 | 465 | 7,800 |
2023/11/21 | 462 | 463 | 460 | 461 | 1,300 |
2023/11/20 | 461 | 463 | 460 | 461 | 4,400 |
2023/11/17 | 463 | 465 | 458 | 461 | 5,200 |
2023/11/16 | 461 | 470 | 458 | 466 | 19,500 |
2023/11/15 | 454 | 461 | 453 | 461 | 11,700 |
2023/11/14 | 458 | 458 | 451 | 454 | 9,400 |
2023/11/13 | 460 | 465 | 454 | 455 | 15,800 |
2023/11/10 | 462 | 468 | 458 | 459 | 9,200 |
2023/11/09 | 463 | 467 | 460 | 466 | 1,200 |
2023/11/08 | 470 | 470 | 461 | 462 | 4,100 |
2023/11/07 | 468 | 470 | 466 | 467 | 9,200 |
2023/11/06 | 471 | 473 | 462 | 471 | 14,700 |
2023/11/02 | 471 | 471 | 466 | 471 | 3,600 |
2023/11/01 | 466 | 470 | 465 | 469 | 2,200 |
2023/10/31 | 461 | 466 | 459 | 466 | 3,300 |
2023/10/30 | 461 | 463 | 460 | 462 | 3,800 |
2023/10/27 | 454 | 463 | 454 | 460 | 3,900 |
2023/10/26 | 460 | 461 | 454 | 454 | 4,000 |
2023/10/25 | 453 | 460 | 453 | 460 | 5,500 |
2023/10/24 | 452 | 453 | 442 | 453 | 10,600 |
2023/10/23 | 456 | 456 | 448 | 453 | 13,700 |
2023/10/20 | 452 | 454 | 452 | 453 | 10,300 |
2023/10/19 | 456 | 456 | 452 | 452 | 6,400 |
2023/10/18 | 454 | 457 | 454 | 456 | 2,400 |
2023/10/17 | 455 | 459 | 452 | 453 | 12,900 |
2023/10/16 | 460 | 462 | 453 | 459 | 7,700 |
2023/10/13 | 468 | 468 | 458 | 460 | 7,800 |
2023/10/12 | 465 | 471 | 465 | 466 | 5,300 |
2023/10/11 | 465 | 465 | 460 | 465 | 4,200 |
2023/10/10 | 458 | 468 | 458 | 463 | 11,500 |
2023/10/06 | 471 | 471 | 459 | 459 | 5,700 |
2023/10/05 | 448 | 466 | 448 | 463 | 8,700 |
2023/10/04 | 451 | 458 | 447 | 448 | 22,700 |
2023/10/03 | 477 | 479 | 452 | 456 | 22,100 |
2023/10/02 | 475 | 480 | 474 | 478 | 8,600 |
2023/09/29 | 479 | 482 | 475 | 475 | 6,700 |
2023/09/28 | 481 | 483 | 478 | 480 | 8,000 |
2023/09/27 | 480 | 484 | 479 | 481 | 7,500 |
2023/09/26 | 485 | 485 | 480 | 480 | 7,000 |
2023/09/25 | 486 | 487 | 482 | 485 | 8,200 |
2023/09/22 | 479 | 488 | 475 | 486 | 16,600 |
2023/09/21 | 482 | 482 | 477 | 480 | 11,700 |
2023/09/20 | 480 | 484 | 478 | 482 | 13,500 |
2023/09/19 | 488 | 488 | 475 | 478 | 19,300 |
2023/09/15 | 485 | 491 | 484 | 487 | 28,900 |
2023/09/14 | 480 | 487 | 479 | 482 | 12,900 |
2023/09/13 | 490 | 490 | 475 | 482 | 42,300 |
2023/09/12 | 492 | 492 | 487 | 488 | 11,400 |
2023/09/11 | 494 | 496 | 487 | 490 | 7,500 |
2023/09/08 | 490 | 495 | 485 | 491 | 10,000 |
2023/09/07 | 503 | 503 | 494 | 494 | 17,100 |
2023/09/06 | 506 | 506 | 502 | 503 | 6,800 |
2023/09/05 | 502 | 505 | 502 | 505 | 6,900 |
2023/09/04 | 504 | 505 | 501 | 501 | 23,400 |
2023/09/01 | 500 | 502 | 496 | 502 | 10,100 |
2023/08/31 | 502 | 505 | 494 | 503 | 14,300 |
2023/08/30 | 501 | 502 | 497 | 497 | 6,400 |
2023/08/29 | 494 | 500 | 493 | 500 | 10,500 |
2023/08/28 | 498 | 498 | 492 | 494 | 14,700 |
2023/08/25 | 497 | 497 | 493 | 493 | 9,000 |
2023/08/24 | 498 | 500 | 491 | 497 | 10,100 |
2023/08/23 | 489 | 499 | 489 | 498 | 8,200 |
2023/08/22 | 495 | 500 | 493 | 493 | 8,900 |
2023/08/21 | 483 | 500 | 483 | 495 | 13,600 |
2023/08/18 | 486 | 487 | 474 | 485 | 9,100 |
2023/08/17 | 504 | 504 | 473 | 485 | 74,300 |
2023/08/16 | 504 | 508 | 501 | 502 | 19,800 |
2023/08/15 | 505 | 513 | 504 | 507 | 14,900 |
2023/08/14 | 521 | 523 | 495 | 502 | 81,600 |
2023/08/10 | 542 | 542 | 523 | 529 | 34,400 |
2023/08/09 | 540 | 543 | 533 | 543 | 6,900 |
2023/08/08 | 544 | 544 | 535 | 540 | 15,400 |
2023/08/07 | 538 | 543 | 536 | 538 | 11,400 |
2023/08/04 | 519 | 546 | 519 | 546 | 52,700 |
2023/08/03 | 514 | 526 | 514 | 523 | 18,200 |
2023/08/02 | 524 | 524 | 516 | 523 | 9,100 |
2023/08/01 | 524 | 526 | 519 | 524 | 6,600 |
2023/07/31 | 515 | 528 | 515 | 524 | 20,100 |
2023/07/28 | 522 | 522 | 513 | 513 | 20,100 |
2023/07/27 | 535 | 536 | 518 | 520 | 24,000 |
2023/07/26 | 519 | 539 | 518 | 534 | 36,800 |
2023/07/25 | 522 | 522 | 513 | 519 | 30,000 |
2023/07/24 | 512 | 520 | 511 | 516 | 15,500 |
2023/07/21 | 504 | 512 | 504 | 510 | 14,400 |
2023/07/20 | 507 | 507 | 500 | 503 | 20,400 |
2023/07/19 | 524 | 524 | 506 | 507 | 26,800 |
2023/07/18 | 519 | 522 | 516 | 516 | 11,200 |
2023/07/14 | 530 | 530 | 514 | 519 | 56,200 |
2023/07/13 | 546 | 550 | 534 | 534 | 32,900 |
2023/07/12 | 560 | 564 | 540 | 548 | 63,000 |
2023/07/11 | 541 | 561 | 541 | 556 | 61,100 |
2023/07/10 | 530 | 544 | 530 | 540 | 43,100 |
2023/07/07 | 552 | 558 | 533 | 539 | 70,800 |
2023/07/06 | 547 | 563 | 547 | 558 | 74,000 |
2023/07/05 | 540 | 554 | 540 | 550 | 69,000 |
2023/07/04 | 533 | 543 | 530 | 538 | 31,600 |
2023/07/03 | 527 | 540 | 519 | 536 | 55,800 |
2023/06/30 | 514 | 523 | 507 | 523 | 49,000 |
2023/06/29 | 509 | 515 | 507 | 510 | 27,700 |
2023/06/28 | 509 | 513 | 501 | 507 | 24,500 |
2023/06/27 | 520 | 523 | 500 | 509 | 70,500 |
2023/06/26 | 515 | 527 | 512 | 520 | 85,000 |
2023/06/23 | 499 | 511 | 499 | 509 | 95,500 |
2023/06/22 | 493 | 496 | 489 | 496 | 25,400 |
2023/06/21 | 486 | 496 | 486 | 493 | 13,300 |
2023/06/20 | 497 | 498 | 487 | 491 | 64,100 |
2023/06/19 | 480 | 489 | 479 | 481 | 40,200 |
2023/06/16 | 477 | 478 | 473 | 478 | 14,100 |
2023/06/15 | 479 | 479 | 471 | 471 | 14,400 |
2023/06/14 | 480 | 482 | 474 | 476 | 19,900 |
2023/06/13 | 480 | 483 | 480 | 480 | 14,500 |
2023/06/12 | 478 | 488 | 478 | 479 | 53,600 |
2023/06/09 | 465 | 476 | 465 | 476 | 40,800 |
2023/06/08 | 468 | 468 | 463 | 464 | 14,400 |
2023/06/07 | 465 | 470 | 463 | 465 | 7,300 |
2023/06/06 | 470 | 470 | 460 | 470 | 14,100 |
2023/06/05 | 464 | 470 | 461 | 470 | 28,100 |
2023/06/02 | 470 | 470 | 446 | 459 | 79,400 |
2023/06/01 | 474 | 479 | 466 | 469 | 64,500 |
2023/05/31 | 487 | 488 | 470 | 482 | 164,800 |
2023/05/30 | 476 | 519 | 473 | 482 | 1,741,200 |
2023/05/29 | 445 | 445 | 436 | 441 | 8,400 |
2023/05/26 | 440 | 441 | 436 | 436 | 5,200 |
2023/05/25 | 440 | 441 | 437 | 438 | 1,500 |
2023/05/24 | 434 | 440 | 433 | 437 | 9,600 |
2023/05/23 | 443 | 447 | 432 | 432 | 48,100 |
2023/05/22 | 449 | 449 | 443 | 443 | 10,100 |
2023/05/19 | 444 | 446 | 442 | 442 | 28,700 |
2023/05/18 | 455 | 455 | 445 | 447 | 4,200 |
2023/05/17 | 450 | 450 | 445 | 448 | 7,300 |
2023/05/16 | 453 | 453 | 450 | 450 | 6,900 |
2023/05/15 | 460 | 466 | 450 | 453 | 54,600 |
2023/05/12 | 441 | 443 | 441 | 441 | 7,000 |
2023/05/11 | 441 | 443 | 440 | 441 | 7,000 |
2023/05/10 | 445 | 445 | 441 | 441 | 9,500 |
2023/05/09 | 443 | 446 | 443 | 444 | 2,400 |
2023/05/08 | 446 | 446 | 442 | 445 | 4,000 |
2023/05/02 | 447 | 447 | 442 | 444 | 4,700 |
2023/05/01 | 442 | 448 | 442 | 445 | 13,900 |
2023/04/28 | 446 | 446 | 443 | 443 | 4,200 |
2023/04/27 | 444 | 450 | 444 | 444 | 2,600 |
2023/04/26 | 453 | 454 | 444 | 444 | 6,300 |
2023/04/25 | 455 | 455 | 442 | 447 | 12,800 |
2023/04/24 | 455 | 455 | 444 | 450 | 3,900 |
2023/04/21 | 442 | 445 | 442 | 442 | 1,300 |
2023/04/20 | 449 | 449 | 441 | 442 | 7,100 |
2023/04/19 | 452 | 452 | 446 | 446 | 5,200 |
2023/04/18 | 453 | 456 | 450 | 450 | 9,600 |
2023/04/17 | 456 | 460 | 452 | 453 | 18,900 |
2023/04/14 | 451 | 454 | 448 | 454 | 9,700 |
2023/04/13 | 448 | 450 | 447 | 448 | 5,700 |
2023/04/12 | 447 | 450 | 447 | 447 | 11,600 |
2023/04/11 | 444 | 447 | 443 | 447 | 3,800 |
2023/04/10 | 448 | 453 | 443 | 445 | 5,200 |
2023/04/07 | 441 | 446 | 441 | 444 | 11,500 |
2023/04/06 | 441 | 446 | 441 | 441 | 11,100 |
2023/04/05 | 450 | 453 | 445 | 445 | 12,000 |
2023/04/04 | 448 | 448 | 440 | 448 | 7,500 |
2023/04/03 | 441 | 455 | 437 | 443 | 10,800 |
2023/03/31 | 453 | 453 | 440 | 441 | 7,700 |
2023/03/30 | 445 | 448 | 445 | 445 | 3,500 |
2023/03/29 | 449 | 450 | 445 | 447 | 6,000 |
2023/03/28 | 448 | 448 | 444 | 447 | 5,200 |
2023/03/27 | 464 | 464 | 443 | 448 | 27,900 |
2023/03/24 | 465 | 465 | 450 | 458 | 25,200 |
2023/03/23 | 457 | 465 | 457 | 464 | 11,900 |
2023/03/22 | 460 | 466 | 452 | 465 | 40,900 |
2023/03/20 | 456 | 460 | 451 | 457 | 55,800 |
2023/03/17 | 440 | 450 | 436 | 446 | 167,000 |
2023/03/16 | 425 | 425 | 415 | 417 | 14,600 |
2023/03/15 | 414 | 420 | 412 | 420 | 11,800 |
2023/03/14 | 417 | 417 | 414 | 415 | 10,000 |
2023/03/13 | 420 | 420 | 414 | 416 | 30,000 |
2023/03/10 | 422 | 425 | 419 | 420 | 6,200 |
2023/03/09 | 421 | 426 | 421 | 422 | 11,000 |
2023/03/08 | 421 | 422 | 417 | 421 | 12,100 |
2023/03/07 | 424 | 424 | 420 | 421 | 8,800 |
2023/03/06 | 427 | 427 | 421 | 421 | 5,100 |
2023/03/03 | 421 | 426 | 420 | 422 | 5,300 |
2023/03/02 | 423 | 427 | 417 | 420 | 7,800 |
2023/03/01 | 424 | 425 | 421 | 423 | 4,900 |
2023/02/28 | 425 | 428 | 422 | 426 | 6,000 |
2023/02/27 | 421 | 428 | 421 | 423 | 11,400 |
2023/02/24 | 424 | 430 | 423 | 423 | 19,000 |
2023/02/22 | 419 | 425 | 413 | 424 | 30,400 |
2023/02/21 | 417 | 420 | 414 | 420 | 8,700 |
2023/02/20 | 417 | 418 | 415 | 417 | 3,100 |
2023/02/17 | 416 | 420 | 413 | 413 | 12,900 |
2023/02/16 | 416 | 419 | 413 | 413 | 7,100 |
2023/02/15 | 419 | 420 | 414 | 416 | 14,000 |
2023/02/14 | 424 | 425 | 416 | 418 | 20,500 |
2023/02/13 | 430 | 430 | 421 | 423 | 15,700 |
2023/02/10 | 432 | 432 | 427 | 430 | 8,800 |
2023/02/09 | 430 | 432 | 428 | 432 | 3,300 |
2023/02/08 | 431 | 431 | 428 | 428 | 1,600 |
2023/02/07 | 429 | 432 | 428 | 432 | 5,700 |
2023/02/06 | 429 | 431 | 427 | 427 | 11,300 |
2023/02/03 | 432 | 432 | 429 | 429 | 1,400 |
2023/02/02 | 436 | 436 | 429 | 436 | 5,200 |
2023/02/01 | 431 | 436 | 429 | 436 | 2,600 |
2023/01/31 | 437 | 437 | 430 | 430 | 2,700 |
2023/01/30 | 440 | 440 | 433 | 437 | 10,500 |
2023/01/27 | 431 | 437 | 431 | 437 | 2,900 |
2023/01/26 | 435 | 436 | 429 | 430 | 16,200 |
2023/01/25 | 428 | 428 | 426 | 428 | 3,000 |
2023/01/24 | 427 | 428 | 424 | 428 | 3,800 |
2023/01/23 | 428 | 428 | 423 | 424 | 3,700 |
2023/01/20 | 423 | 427 | 423 | 427 | 3,800 |
2023/01/19 | 424 | 425 | 423 | 423 | 1,200 |
2023/01/18 | 425 | 425 | 422 | 425 | 2,500 |
2023/01/17 | 422 | 423 | 422 | 423 | 2,200 |
2023/01/16 | 427 | 429 | 421 | 422 | 2,100 |
2023/01/13 | 422 | 430 | 413 | 426 | 13,900 |
2023/01/12 | 424 | 424 | 421 | 424 | 8,200 |
2023/01/11 | 426 | 426 | 413 | 424 | 10,900 |
2023/01/10 | 423 | 427 | 423 | 424 | 3,200 |
2023/01/06 | 430 | 432 | 423 | 425 | 2,800 |
2023/01/05 | 423 | 430 | 420 | 430 | 6,800 |
2023/01/04 | 426 | 430 | 417 | 427 | 8,200 |