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
2017/12/29 2,397 2,408 2,373 2,380 4,800
2017/12/28 2,394 2,410 2,394 2,408 24,100
2017/12/27 2,400 2,401 2,389 2,394 4,200
2017/12/26 2,382 2,400 2,377 2,400 4,400
2017/12/25 2,400 2,410 2,375 2,388 15,300
2017/12/22 2,344 2,380 2,339 2,380 14,000
2017/12/21 2,335 2,344 2,328 2,344 7,000
2017/12/20 2,318 2,338 2,316 2,336 7,500
2017/12/19 2,331 2,331 2,318 2,318 7,100
2017/12/18 2,324 2,327 2,309 2,327 9,900
2017/12/15 2,309 2,320 2,298 2,311 10,600
2017/12/14 2,303 2,320 2,302 2,319 10,200
2017/12/13 2,300 2,315 2,294 2,303 5,700
2017/12/12 2,309 2,318 2,304 2,318 9,200
2017/12/11 2,287 2,321 2,286 2,309 18,000
2017/12/08 2,262 2,290 2,262 2,286 9,600
2017/12/07 2,287 2,307 2,287 2,292 10,900
2017/12/06 2,295 2,308 2,280 2,281 9,100
2017/12/05 2,298 2,301 2,286 2,297 3,100
2017/12/04 2,293 2,308 2,293 2,301 13,400
2017/12/01 2,286 2,295 2,285 2,293 4,700
2017/11/30 2,292 2,297 2,281 2,281 7,600
2017/11/29 2,295 2,300 2,285 2,300 10,200
2017/11/28 2,272 2,300 2,272 2,295 13,200
2017/11/27 2,262 2,272 2,261 2,272 5,500
2017/11/24 2,267 2,274 2,253 2,262 7,600
2017/11/22 2,235 2,260 2,235 2,253 6,400
2017/11/21 2,213 2,243 2,213 2,230 2,600
2017/11/20 2,220 2,237 2,205 2,212 7,200
2017/11/17 2,289 2,289 2,135 2,228 18,000
2017/11/16 2,240 2,256 2,231 2,241 7,600
2017/11/15 2,299 2,299 2,235 2,240 12,600
2017/11/14 2,297 2,299 2,283 2,287 5,000
2017/11/13 2,283 2,283 2,270 2,282 5,200
2017/11/10 2,230 2,285 2,213 2,283 9,000
2017/11/09 2,265 2,295 2,221 2,280 14,100
2017/11/08 2,282 2,319 2,261 2,269 20,700
2017/11/07 2,287 2,298 2,275 2,298 2,900
2017/11/06 2,289 2,306 2,289 2,298 6,200
2017/11/02 2,302 2,302 2,290 2,299 3,300
2017/11/01 2,315 2,315 2,292 2,302 9,300
2017/10/31 2,313 2,319 2,296 2,300 9,300
2017/10/30 2,293 2,307 2,279 2,296 32,300
2017/10/27 2,282 2,295 2,282 2,292 5,800
2017/10/26 2,287 2,307 2,276 2,300 17,300
2017/10/25 2,252 2,287 2,252 2,276 10,200
2017/10/24 2,255 2,257 2,246 2,251 9,200
2017/10/23 2,228 2,257 2,216 2,255 16,800
2017/10/20 2,213 2,219 2,183 2,191 12,000
2017/10/19 2,222 2,238 2,216 2,224 7,700
2017/10/18 2,233 2,233 2,210 2,222 3,900
2017/10/17 2,254 2,254 2,216 2,233 6,500
2017/10/16 2,195 2,268 2,195 2,229 23,900
2017/10/13 2,194 2,206 2,193 2,195 6,000
2017/10/12 2,187 2,207 2,186 2,203 6,300
2017/10/11 2,214 2,216 2,174 2,202 8,000
2017/10/10 2,218 2,243 2,218 2,230 6,300
2017/10/06 2,225 2,230 2,218 2,230 6,600
2017/10/05 2,229 2,229 2,206 2,212 2,300
2017/10/04 2,222 2,224 2,212 2,223 4,900
2017/10/03 2,223 2,229 2,214 2,222 2,800
2017/10/02 2,230 2,232 2,208 2,210 3,800
2017/09/29 2,218 2,218 2,198 2,209 5,900
2017/09/28 2,224 2,226 2,204 2,218 7,800
2017/09/27 2,203 2,223 2,200 2,223 3,500
2017/09/26 2,201 2,230 2,200 2,207 6,000
2017/09/25 2,222 2,253 2,206 2,214 9,600
2017/09/22 2,195 2,204 2,180 2,202 5,000
2017/09/21 2,216 2,228 2,195 2,195 4,700
2017/09/20 2,200 2,229 2,200 2,227 8,300
2017/09/19 2,230 2,230 2,208 2,223 7,500
2017/09/15 2,224 2,224 2,202 2,213 4,300
2017/09/14 2,223 2,226 2,208 2,211 2,300
2017/09/13 2,240 2,240 2,166 2,223 6,100
2017/09/12 2,217 2,234 2,216 2,234 3,500
2017/09/11 2,207 2,218 2,207 2,217 2,300
2017/09/08 2,194 2,213 2,194 2,196 7,300
2017/09/07 2,204 2,217 2,108 2,212 9,400
2017/09/06 2,201 2,222 2,191 2,203 4,800
2017/09/05 2,192 2,248 2,167 2,208 15,700
2017/09/04 2,207 2,210 2,195 2,201 5,200
2017/09/01 2,217 2,225 2,212 2,225 1,800
2017/08/31 2,225 2,247 2,200 2,217 7,200
2017/08/30 2,176 2,225 2,175 2,207 6,500
2017/08/29 2,173 2,185 2,162 2,182 4,800
2017/08/28 2,141 2,187 2,141 2,176 7,200
2017/08/25 2,140 2,171 2,140 2,141 5,600
2017/08/24 2,156 2,193 2,139 2,139 12,300
2017/08/23 2,139 2,156 2,139 2,146 5,300
2017/08/22 2,104 2,129 2,104 2,129 2,300
2017/08/21 2,116 2,116 2,104 2,104 1,600
2017/08/18 2,102 2,117 2,102 2,102 5,300
2017/08/17 2,115 2,136 2,115 2,117 4,000
2017/08/16 2,113 2,129 2,111 2,115 2,900
2017/08/15 2,129 2,129 2,101 2,101 4,600
2017/08/14 2,100 2,127 2,099 2,101 9,700
2017/08/10 2,118 2,132 2,102 2,120 6,300
2017/08/09 2,172 2,179 2,104 2,111 9,400
2017/08/08 2,215 2,215 2,163 2,172 15,200
2017/08/07 2,250 2,267 2,250 2,265 8,000
2017/08/04 2,259 2,259 2,240 2,244 3,100
2017/08/03 2,261 2,261 2,246 2,255 2,500
2017/08/02 2,277 2,277 2,245 2,250 5,200
2017/08/01 2,281 2,281 2,252 2,265 4,900
2017/07/31 2,288 2,298 2,264 2,264 5,100
2017/07/28 2,294 2,298 2,250 2,273 12,500
2017/07/27 2,304 2,305 2,289 2,294 7,300
2017/07/26 2,317 2,317 2,285 2,304 4,600
2017/07/25 2,280 2,323 2,280 2,285 21,300
2017/07/24 2,273 2,288 2,265 2,278 7,100
2017/07/21 2,253 2,273 2,253 2,273 5,300
2017/07/20 2,241 2,259 2,241 2,254 3,600
2017/07/19 2,242 2,244 2,237 2,238 3,800
2017/07/18 2,261 2,261 2,226 2,252 7,500
2017/07/14 2,226 2,255 2,226 2,238 4,800
2017/07/13 2,232 2,250 2,220 2,237 6,500
2017/07/12 2,243 2,243 2,232 2,232 2,500
2017/07/11 2,234 2,246 2,229 2,240 8,400
2017/07/10 2,205 2,228 2,205 2,217 6,100
2017/07/07 2,235 2,235 2,182 2,206 8,600
2017/07/06 2,211 2,235 2,211 2,235 15,300
2017/07/05 2,205 2,210 2,194 2,202 6,900
2017/07/04 2,230 2,230 2,205 2,205 5,900
2017/07/03 2,220 2,227 2,211 2,226 9,600
2017/06/30 2,248 2,248 2,219 2,228 6,500
2017/06/29 2,213 2,250 2,213 2,248 10,700
2017/06/28 2,223 2,259 2,211 2,211 40,700
2017/06/27 2,200 2,220 2,200 2,216 11,800
2017/06/26 2,179 2,199 2,179 2,194 11,400
2017/06/23 2,171 2,188 2,171 2,179 7,000
2017/06/22 2,178 2,178 2,153 2,170 6,200
2017/06/21 2,185 2,185 2,156 2,156 7,900
2017/06/20 2,160 2,185 2,160 2,185 6,800
2017/06/19 2,127 2,170 2,119 2,158 9,700
2017/06/16 2,185 2,193 2,093 2,105 23,800
2017/06/15 2,181 2,193 2,177 2,185 4,200
2017/06/14 2,199 2,200 2,166 2,166 10,400
2017/06/13 2,193 2,199 2,186 2,186 2,400
2017/06/12 2,178 2,199 2,178 2,193 4,000
2017/06/09 2,159 2,200 2,159 2,200 7,000
2017/06/08 2,183 2,200 2,125 2,176 15,500
2017/06/07 2,180 2,200 2,178 2,186 10,800
2017/06/06 2,180 2,187 2,153 2,180 14,600
2017/06/05 2,164 2,185 2,164 2,180 10,100
2017/06/02 2,122 2,189 2,122 2,171 19,800
2017/06/01 2,104 2,122 2,104 2,118 11,600
2017/05/31 2,140 2,147 2,100 2,104 64,900
2017/05/30 2,090 2,128 2,086 2,119 23,800
2017/05/29 2,140 2,151 2,127 2,128 14,500
2017/05/26 2,141 2,162 2,137 2,144 6,900
2017/05/25 2,168 2,180 2,147 2,177 12,500
2017/05/24 2,144 2,171 2,143 2,168 5,400
2017/05/23 2,152 2,155 2,118 2,144 8,400
2017/05/22 2,145 2,163 2,135 2,152 4,700
2017/05/19 2,157 2,157 2,124 2,145 6,200
2017/05/18 2,181 2,181 2,133 2,149 4,200
2017/05/17 2,189 2,190 2,172 2,184 5,100
2017/05/16 2,173 2,190 2,173 2,189 7,900
2017/05/15 2,210 2,218 2,166 2,184 7,300
2017/05/12 2,100 2,211 2,100 2,205 19,900
2017/05/11 2,076 2,100 2,072 2,090 8,700
2017/05/10 2,088 2,089 2,076 2,076 4,400
2017/05/09 2,084 2,084 2,064 2,081 7,200
2017/05/08 2,050 2,067 2,032 2,061 10,800
2017/05/02 2,012 2,026 2,012 2,013 6,000
2017/05/01 2,009 2,019 2,002 2,012 5,500
2017/04/28 2,039 2,041 2,000 2,003 14,300
2017/04/27 2,066 2,066 2,039 2,039 10,900
2017/04/26 2,084 2,084 2,053 2,066 4,400
2017/04/25 2,029 2,067 2,022 2,057 8,900
2017/04/24 1,994 2,005 1,993 2,004 2,800
2017/04/21 1,977 2,003 1,968 1,993 3,700
2017/04/20 1,950 1,977 1,950 1,957 3,100
2017/04/19 1,959 1,984 1,950 1,950 4,600
2017/04/18 1,938 1,965 1,938 1,942 11,400
2017/04/17 1,917 1,948 1,916 1,920 3,200
2017/04/14 1,916 1,930 1,897 1,917 4,800
2017/04/13 1,898 1,948 1,885 1,916 10,300
2017/04/12 1,951 1,964 1,934 1,938 6,100
2017/04/11 1,975 1,986 1,953 1,976 5,700
2017/04/10 1,996 1,996 1,964 1,975 3,600
2017/04/07 1,970 1,991 1,945 1,965 2,900
2017/04/06 2,020 2,020 1,932 1,934 11,100
2017/04/05 2,054 2,059 2,011 2,012 5,500
2017/04/04 2,045 2,075 2,032 2,075 6,300
2017/04/03 2,046 2,096 2,019 2,045 9,100
2017/03/31 2,126 2,137 1,983 2,015 11,600
2017/03/30 2,118 2,120 2,097 2,099 4,000
2017/03/29 2,088 2,121 2,077 2,120 4,700
2017/03/28 2,059 2,121 2,059 2,120 13,400
2017/03/27 2,077 2,080 2,058 2,059 10,500
2017/03/24 2,072 2,097 2,072 2,077 7,000
2017/03/23 2,094 2,094 2,049 2,072 8,500
2017/03/22 2,110 2,112 2,093 2,094 8,000
2017/03/21 2,104 2,129 2,104 2,116 4,300
2017/03/17 2,103 2,137 2,103 2,110 4,300
2017/03/16 2,103 2,126 2,100 2,116 7,000
2017/03/15 2,114 2,114 2,101 2,107 3,900
2017/03/14 2,104 2,129 2,101 2,113 9,900
2017/03/13 2,126 2,144 2,126 2,139 3,600
2017/03/10 2,145 2,145 2,121 2,128 12,500
2017/03/09 2,119 2,127 2,114 2,123 3,500
2017/03/08 2,120 2,120 2,105 2,105 3,800
2017/03/07 2,100 2,105 2,100 2,105 1,700
2017/03/06 2,104 2,108 2,098 2,100 2,600
2017/03/03 2,103 2,122 2,101 2,111 4,200
2017/03/02 2,123 2,154 2,120 2,127 4,500
2017/03/01 2,126 2,126 2,113 2,120 1,700
2017/02/28 2,093 2,142 2,093 2,108 12,200
2017/02/27 2,110 2,110 2,086 2,093 4,600
2017/02/24 2,110 2,114 2,103 2,110 4,800
2017/02/23 2,119 2,127 2,102 2,110 3,100
2017/02/22 2,115 2,126 2,115 2,119 4,400
2017/02/21 2,110 2,115 2,109 2,111 4,400
2017/02/20 2,109 2,109 2,100 2,104 1,600
2017/02/17 2,110 2,113 2,106 2,109 2,800
2017/02/16 2,101 2,112 2,100 2,106 2,100
2017/02/15 2,132 2,132 2,087 2,112 11,300
2017/02/14 2,078 2,128 2,078 2,082 4,900
2017/02/13 2,096 2,105 2,067 2,078 7,900
2017/02/10 2,150 2,151 2,050 2,066 17,500
2017/02/09 2,151 2,158 2,151 2,151 4,100
2017/02/08 2,153 2,155 2,146 2,151 3,300
2017/02/07 2,155 2,166 2,144 2,148 7,100
2017/02/06 2,159 2,187 2,144 2,155 5,600
2017/02/03 2,140 2,163 2,137 2,137 3,400
2017/02/02 2,200 2,200 2,144 2,145 6,000
2017/02/01 2,182 2,200 2,155 2,181 9,800
2017/01/31 2,179 2,200 2,169 2,179 7,000
2017/01/30 2,186 2,192 2,174 2,179 12,200
2017/01/27 2,190 2,206 2,185 2,186 9,700
2017/01/26 2,183 2,214 2,183 2,191 9,300
2017/01/25 2,195 2,211 2,178 2,182 10,600
2017/01/24 2,151 2,184 2,129 2,178 6,500
2017/01/23 2,171 2,190 2,130 2,151 10,000
2017/01/20 2,145 2,178 2,144 2,171 9,600
2017/01/19 2,140 2,178 2,140 2,145 7,300
2017/01/18 2,127 2,167 2,126 2,129 6,400
2017/01/17 2,179 2,179 2,122 2,127 10,000
2017/01/16 2,185 2,186 2,163 2,168 8,600
2017/01/13 2,175 2,194 2,146 2,185 12,400
2017/01/12 2,190 2,215 2,190 2,197 10,300
2017/01/11 2,194 2,220 2,194 2,211 11,000
2017/01/10 2,230 2,240 2,182 2,214 11,400
2017/01/06 2,193 2,236 2,192 2,227 16,500
2017/01/05 2,194 2,286 2,178 2,199 17,500
2017/01/04 2,129 2,218 2,128 2,203 26,000

このページの先頭へ