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

日工(6306)の株価時系列情報

日工(6306)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
2026/09/16 993 1,006 993 1,003 49,100
2026/09/15 996 1,001 993 998 55,400
2026/09/14 985 997 981 996 56,400
2026/09/11 970 983 964 983 108,100
2026/09/10 974 979 971 979 52,500
2026/09/09 980 986 974 979 75,900
2026/09/08 998 998 982 985 93,900
2026/09/07 1,000 1,006 998 998 98,400
2026/09/04 997 1,006 995 1,005 72,700
2026/09/03 1,000 1,005 994 1,001 111,900
2026/09/02 1,015 1,016 995 1,002 142,500
2026/09/01 1,016 1,030 1,011 1,021 104,500
2026/08/31 1,028 1,030 1,020 1,020 99,600
2026/08/28 1,028 1,036 1,025 1,034 112,900
2026/08/27 1,047 1,047 1,025 1,029 91,200
2026/08/26 1,039 1,053 1,036 1,041 125,700
2026/08/25 1,035 1,037 1,029 1,033 114,000
2026/08/24 1,038 1,045 1,031 1,035 122,300
2026/08/21 1,031 1,037 1,023 1,034 126,100
2026/08/20 1,018 1,039 1,016 1,038 119,500
2026/08/19 1,017 1,021 1,006 1,018 134,100
2026/08/18 1,026 1,034 1,017 1,026 77,200
2026/08/17 1,004 1,033 1,001 1,026 129,600
2026/08/14 990 1,015 984 1,014 152,000
2026/08/13 980 1,007 975 992 200,200
2026/08/12 1,001 1,013 971 981 237,700
2026/08/10 995 998 979 982 142,500
2026/08/07 989 994 982 988 115,200
2026/08/06 976 989 976 988 80,500
2026/08/05 972 978 970 971 129,700
2026/08/04 970 979 963 972 151,000
2026/08/03 982 985 963 978 129,600
2026/07/31 990 996 977 982 124,200
2026/07/30 986 999 974 999 160,600
2026/07/29 985 1,004 976 1,001 154,600
2026/07/28 982 984 966 978 117,400
2026/07/27 958 988 955 984 164,200
2026/07/24 967 967 950 960 108,400
2026/07/23 955 962 949 962 77,200
2026/07/22 959 961 945 953 107,900
2026/07/21 932 954 932 949 87,200
2026/07/17 948 950 924 932 170,400
2026/07/16 951 959 946 950 85,800
2026/07/15 949 957 945 951 38,400
2026/07/14 934 951 934 941 70,300
2026/07/13 955 959 933 935 71,500
2026/07/10 955 960 951 951 68,000
2026/07/09 960 960 945 952 112,900
2026/07/08 960 964 953 958 108,200
2026/07/07 932 963 932 960 162,500
2026/07/06 947 953 927 929 146,400
2026/07/03 929 946 927 945 98,300
2026/07/02 921 935 917 929 78,100
2026/07/01 938 938 920 920 91,600
2026/06/30 917 942 917 935 190,100
2026/06/29 927 931 910 917 199,200
2026/06/26 905 919 903 912 95,700
2026/06/25 900 920 896 905 155,800
2026/06/24 886 904 885 893 132,400
2026/06/23 895 909 895 895 106,800
2026/06/22 917 918 892 900 178,000
2026/06/19 895 919 895 914 169,300
2026/06/18 856 893 856 893 188,000
2026/06/17 851 862 851 862 86,100
2026/06/16 853 853 845 851 59,500
2026/06/15 850 853 844 850 58,400
2026/06/12 842 875 839 844 110,400
2026/06/11 841 844 834 840 70,600
2026/06/10 857 860 844 847 73,300
2026/06/09 853 861 849 855 43,600
2026/06/08 858 866 849 852 83,600
2026/06/05 858 870 858 866 54,600
2026/06/04 847 863 846 859 57,300
2026/06/03 842 859 840 858 45,200
2026/06/02 836 847 828 842 72,900
2026/06/01 853 853 836 844 95,400
2026/05/29 857 864 851 855 66,900
2026/05/28 859 859 845 854 80,500
2026/05/27 848 859 847 858 98,100
2026/05/26 845 849 842 849 49,300
2026/05/25 845 850 837 849 73,200
2026/05/22 840 844 832 844 50,000
2026/05/21 830 836 824 831 93,300
2026/05/20 841 845 820 823 154,300
2026/05/19 833 848 832 841 139,300
2026/05/18 844 844 823 826 103,600
2026/05/15 829 842 825 842 94,200
2026/05/14 850 854 821 822 276,500
2026/05/13 804 805 794 799 74,100
2026/05/12 802 804 795 803 35,200
2026/05/11 801 805 793 799 74,900
2026/05/08 800 807 797 802 56,000
2026/05/07 800 808 800 801 69,000
2026/05/01 797 800 787 799 62,000
2026/04/30 803 803 795 800 65,600
2026/04/28 797 809 796 809 92,100
2026/04/27 794 799 792 795 65,800
2026/04/24 801 803 794 799 66,500
2026/04/23 806 807 794 800 83,400
2026/04/22 810 810 801 804 59,000
2026/04/21 805 809 799 805 66,800
2026/04/20 809 809 799 804 65,700
2026/04/17 806 808 798 805 49,500
2026/04/16 800 806 797 805 68,800
2026/04/15 799 807 794 798 76,700
2026/04/14 791 797 789 797 49,000
2026/04/13 797 800 790 791 49,800
2026/04/10 801 803 794 796 54,400
2026/04/09 804 806 796 796 54,400
2026/04/08 805 807 801 804 77,200
2026/04/07 792 797 789 793 36,000
2026/04/06 794 796 790 792 26,000
2026/04/03 788 795 785 788 46,900
2026/03/27 801 804 799 801 132,400
2026/03/26 808 809 797 802 73,200
2026/03/25 812 812 804 808 69,500
2026/03/24 796 798 791 798 68,900
2026/03/23 791 791 778 781 161,700
2026/03/19 805 818 801 801 103,800
2026/03/18 800 813 800 813 58,000
2026/03/17 797 800 791 795 61,100
2026/03/16 795 795 787 789 101,300
2026/03/13 797 801 793 795 97,800
2026/03/12 812 814 803 807 72,000
2026/03/11 818 822 815 816 44,600
2026/03/10 810 819 808 813 75,000
2026/03/09 799 805 786 804 168,300
2026/03/06 818 818 805 814 51,100
2026/03/05 825 833 821 825 59,400
2026/03/04 820 824 793 801 168,600
2026/03/03 855 857 835 835 167,200
2026/03/02 865 866 850 859 80,800
2026/02/27 863 877 861 877 67,800
2026/02/26 855 866 851 863 76,800
2026/02/25 856 860 851 854 125,900
2026/02/24 865 875 862 864 119,600
2026/02/20 860 862 854 856 63,700
2026/02/19 857 868 854 864 73,100
2026/02/18 864 865 855 862 64,700
2026/02/17 859 864 848 859 94,700
2026/02/16 840 860 831 857 130,400
2026/02/13 880 885 866 866 104,300
2026/02/12 880 886 877 885 114,800
2026/02/10 873 880 871 877 83,800
2026/02/09 865 879 861 872 197,300
2026/02/06 839 839 831 835 57,400
2026/02/05 837 839 833 834 82,500
2026/02/04 827 835 823 832 86,000
2026/02/03 815 826 813 825 71,500
2026/02/02 817 824 813 815 54,000
2026/01/30 806 815 805 815 35,000
2026/01/29 806 807 795 806 121,400
2026/01/28 809 809 802 803 73,400
2026/01/27 807 815 802 814 78,700
2026/01/26 817 817 806 808 99,600
2026/01/23 820 822 816 818 45,800
2026/01/22 815 822 815 818 41,000
2026/01/21 812 818 807 814 65,600
2026/01/20 824 824 814 817 51,000
2026/01/19 831 831 820 820 42,500
2026/01/16 821 834 818 834 73,500
2026/01/15 819 823 818 819 56,800
2026/01/14 820 825 818 823 66,600
2026/01/13 825 827 815 815 100,300
2026/01/09 814 819 812 814 44,400
2026/01/08 819 822 811 814 52,700
2026/01/07 814 825 811 819 85,900
2026/01/06 815 816 812 813 68,300
2026/01/05 803 811 799 808 77,900
2025/12/30 805 805 791 791 110,600
2025/12/29 805 814 802 811 157,000
2025/12/26 812 821 812 820 85,700
2025/12/25 800 814 796 812 118,200
2025/12/24 800 803 794 798 66,500
2025/12/23 790 799 787 799 70,400
2025/12/22 790 790 783 789 96,300
2025/12/19 785 787 780 787 84,900
2025/12/18 777 785 773 785 57,200
2025/12/17 783 785 777 777 39,600
2025/12/16 781 784 778 781 49,000
2025/12/15 767 782 763 781 136,800
2025/12/12 757 773 752 762 113,000
2025/12/11 757 757 749 750 52,400
2025/12/10 754 756 749 753 69,700
2025/12/09 752 758 748 750 68,700
2025/12/08 752 761 752 761 61,400
2025/12/05 757 757 752 752 48,900
2025/12/04 760 764 758 762 87,900
2025/12/03 762 764 755 756 61,000
2025/12/02 769 769 757 761 45,700
2025/12/01 775 775 762 766 63,700
2025/11/28 773 773 767 772 56,500
2025/11/27 773 774 765 770 44,400
2025/11/26 762 769 761 769 70,900
2025/11/25 765 765 754 758 43,700
2025/11/21 748 757 747 757 58,000
2025/11/20 748 750 739 746 44,900
2025/11/19 748 748 736 739 50,700
2025/11/18 751 752 743 743 73,100
2025/11/17 760 761 750 751 56,800

このページの先頭へ