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
2018/12/28 2,298 2,339 2,261 2,336 33,100
2018/12/27 2,311 2,318 2,264 2,316 14,500
2018/12/26 2,340 2,358 2,231 2,289 8,100
2018/12/25 2,293 2,371 2,270 2,365 18,300
2018/12/21 2,303 2,332 2,217 2,293 13,900
2018/12/20 2,415 2,430 2,353 2,358 14,100
2018/12/19 2,442 2,453 2,427 2,449 7,500
2018/12/18 2,463 2,465 2,447 2,447 3,700
2018/12/17 2,490 2,497 2,467 2,487 3,100
2018/12/14 2,486 2,503 2,431 2,492 17,000
2018/12/13 2,551 2,563 2,524 2,540 6,800
2018/12/12 2,470 2,590 2,470 2,567 18,900
2018/12/11 2,429 2,486 2,414 2,452 15,000
2018/12/10 2,434 2,454 2,425 2,451 6,700
2018/12/07 2,482 2,482 2,441 2,463 6,500
2018/12/06 2,510 2,512 2,452 2,482 11,600
2018/12/05 2,523 2,538 2,500 2,509 4,700
2018/12/04 2,534 2,534 2,498 2,523 5,400
2018/12/03 2,531 2,536 2,501 2,526 5,300
2018/11/30 2,505 2,524 2,499 2,505 7,000
2018/11/29 2,510 2,521 2,495 2,503 4,700
2018/11/28 2,500 2,513 2,468 2,492 10,500
2018/11/27 2,460 2,500 2,460 2,500 5,400
2018/11/26 2,456 2,466 2,449 2,456 3,100
2018/11/22 2,457 2,459 2,448 2,459 4,100
2018/11/21 2,446 2,458 2,429 2,457 4,200
2018/11/20 2,450 2,459 2,443 2,452 5,600
2018/11/19 2,435 2,454 2,434 2,450 2,800
2018/11/16 2,449 2,449 2,441 2,445 2,700
2018/11/15 2,458 2,458 2,426 2,457 8,600
2018/11/14 2,493 2,493 2,458 2,458 4,000
2018/11/13 2,501 2,501 2,480 2,490 7,200
2018/11/12 2,505 2,540 2,503 2,503 6,400
2018/11/09 2,500 2,516 2,490 2,514 9,000
2018/11/08 2,460 2,527 2,427 2,500 18,200
2018/11/07 2,472 2,472 2,430 2,438 5,700
2018/11/06 2,464 2,470 2,456 2,457 4,600
2018/11/05 2,477 2,480 2,464 2,464 4,800
2018/11/02 2,441 2,481 2,441 2,477 6,500
2018/11/01 2,484 2,484 2,460 2,464 5,500
2018/10/31 2,440 2,478 2,400 2,474 28,100
2018/10/30 2,470 2,510 2,356 2,481 56,000
2018/10/29 2,463 2,492 2,463 2,467 10,400
2018/10/26 2,459 2,472 2,435 2,463 10,300
2018/10/25 2,464 2,485 2,449 2,462 12,200
2018/10/24 2,461 2,466 2,442 2,464 11,800
2018/10/23 2,459 2,470 2,448 2,461 9,500
2018/10/22 2,472 2,487 2,455 2,475 6,500
2018/10/19 2,478 2,496 2,468 2,478 3,800
2018/10/18 2,481 2,505 2,477 2,502 10,400
2018/10/17 2,472 2,538 2,472 2,505 8,000
2018/10/16 2,449 2,470 2,416 2,470 11,500
2018/10/15 2,494 2,498 2,446 2,462 10,200
2018/10/12 2,545 2,545 2,475 2,503 12,900
2018/10/11 2,535 2,550 2,379 2,545 38,800
2018/10/10 2,500 2,537 2,500 2,518 14,000
2018/10/09 2,489 2,531 2,483 2,517 7,900
2018/10/05 2,470 2,491 2,470 2,489 8,900
2018/10/04 2,438 2,485 2,435 2,471 17,600
2018/10/03 2,455 2,464 2,448 2,454 6,000
2018/10/02 2,450 2,472 2,450 2,455 14,000
2018/10/01 2,440 2,455 2,440 2,448 5,500
2018/09/28 2,430 2,486 2,430 2,446 13,100
2018/09/27 2,452 2,453 2,426 2,430 7,100
2018/09/26 2,447 2,454 2,410 2,452 8,900
2018/09/25 2,469 2,496 2,455 2,496 17,500
2018/09/21 2,443 2,472 2,440 2,469 18,700
2018/09/20 2,478 2,481 2,432 2,443 12,100
2018/09/19 2,495 2,495 2,458 2,478 7,600
2018/09/18 2,452 2,482 2,432 2,478 8,300
2018/09/14 2,441 2,452 2,436 2,452 14,000
2018/09/13 2,426 2,439 2,420 2,434 4,900
2018/09/12 2,428 2,428 2,408 2,426 7,500
2018/09/11 2,430 2,430 2,424 2,428 2,700
2018/09/10 2,424 2,430 2,422 2,430 4,000
2018/09/07 2,428 2,428 2,418 2,425 5,300
2018/09/06 2,424 2,430 2,420 2,428 4,300
2018/09/05 2,423 2,427 2,414 2,424 7,200
2018/09/04 2,419 2,423 2,418 2,423 6,200
2018/09/03 2,422 2,425 2,411 2,420 6,100
2018/08/31 2,419 2,425 2,418 2,423 2,800
2018/08/30 2,423 2,424 2,416 2,419 6,100
2018/08/29 2,411 2,424 2,410 2,420 5,000
2018/08/28 2,404 2,413 2,399 2,411 8,700
2018/08/27 2,401 2,411 2,390 2,404 6,400
2018/08/24 2,400 2,438 2,396 2,400 12,900
2018/08/23 2,381 2,399 2,381 2,394 2,100
2018/08/22 2,369 2,391 2,360 2,381 6,100
2018/08/21 2,402 2,402 2,363 2,369 5,400
2018/08/20 2,420 2,423 2,410 2,413 3,700
2018/08/17 2,402 2,434 2,402 2,424 2,400
2018/08/16 2,423 2,423 2,403 2,413 5,600
2018/08/15 2,449 2,449 2,425 2,426 3,600
2018/08/14 2,416 2,456 2,415 2,449 4,600
2018/08/13 2,455 2,455 2,415 2,428 8,900
2018/08/10 2,478 2,485 2,451 2,452 14,500
2018/08/09 2,521 2,521 2,478 2,478 7,700
2018/08/08 2,600 2,600 2,514 2,521 12,900
2018/08/07 2,600 2,649 2,600 2,647 5,600
2018/08/06 2,664 2,669 2,632 2,634 3,300
2018/08/03 2,695 2,695 2,667 2,669 4,000
2018/08/02 2,680 2,718 2,680 2,695 19,300
2018/08/01 2,705 2,705 2,652 2,666 9,400
2018/07/31 2,697 2,706 2,667 2,686 6,700
2018/07/30 2,657 2,698 2,653 2,688 11,900
2018/07/27 2,635 2,664 2,635 2,657 8,500
2018/07/26 2,629 2,634 2,608 2,634 9,300
2018/07/25 2,600 2,613 2,575 2,608 12,100
2018/07/24 2,556 2,600 2,556 2,600 5,500
2018/07/23 2,536 2,561 2,536 2,555 7,900
2018/07/20 2,563 2,568 2,548 2,559 2,900
2018/07/19 2,531 2,574 2,530 2,563 9,400
2018/07/18 2,508 2,574 2,506 2,531 7,500
2018/07/17 2,524 2,524 2,499 2,507 8,900
2018/07/13 2,498 2,499 2,494 2,499 4,300
2018/07/12 2,495 2,498 2,481 2,486 8,500
2018/07/11 2,476 2,476 2,461 2,463 20,800
2018/07/10 2,488 2,491 2,458 2,458 20,900
2018/07/09 2,472 2,484 2,472 2,480 4,200
2018/07/06 2,479 2,480 2,466 2,469 5,100
2018/07/05 2,467 2,493 2,467 2,479 10,200
2018/07/04 2,451 2,476 2,448 2,467 10,200
2018/07/03 2,477 2,483 2,457 2,471 7,500
2018/07/02 2,486 2,499 2,470 2,473 7,100
2018/06/29 2,490 2,497 2,480 2,490 3,300
2018/06/28 2,532 2,532 2,470 2,480 27,000
2018/06/27 2,520 2,547 2,502 2,532 18,200
2018/06/26 2,510 2,538 2,495 2,536 11,200
2018/06/25 2,526 2,529 2,511 2,513 14,000
2018/06/22 2,517 2,524 2,512 2,524 4,200
2018/06/21 2,537 2,550 2,527 2,531 3,500
2018/06/20 2,555 2,555 2,510 2,537 5,000
2018/06/19 2,563 2,569 2,533 2,534 3,000
2018/06/18 2,590 2,590 2,551 2,552 3,900
2018/06/15 2,620 2,620 2,573 2,575 4,800
2018/06/14 2,593 2,615 2,593 2,615 3,600
2018/06/13 2,604 2,625 2,590 2,593 4,300
2018/06/12 2,623 2,623 2,594 2,604 1,900
2018/06/11 2,623 2,629 2,615 2,627 3,000
2018/06/08 2,619 2,628 2,609 2,623 8,300
2018/06/07 2,591 2,629 2,591 2,628 6,600
2018/06/06 2,611 2,611 2,586 2,591 6,500
2018/06/05 2,614 2,620 2,600 2,611 6,000
2018/06/04 2,565 2,618 2,562 2,604 10,300
2018/06/01 2,543 2,590 2,521 2,570 15,300
2018/05/31 2,543 2,569 2,534 2,545 8,500
2018/05/30 2,545 2,555 2,524 2,543 5,400
2018/05/29 2,556 2,574 2,555 2,570 1,900
2018/05/28 2,566 2,579 2,554 2,567 7,900
2018/05/25 2,537 2,580 2,537 2,566 7,400
2018/05/24 2,579 2,579 2,528 2,537 6,100
2018/05/23 2,567 2,579 2,543 2,579 6,100
2018/05/22 2,550 2,556 2,540 2,556 5,900
2018/05/21 2,549 2,570 2,546 2,564 9,900
2018/05/18 2,544 2,550 2,536 2,549 5,700
2018/05/17 2,533 2,545 2,524 2,544 4,700
2018/05/16 2,526 2,548 2,512 2,533 7,700
2018/05/15 2,514 2,515 2,486 2,505 12,500
2018/05/14 2,538 2,538 2,480 2,514 12,400
2018/05/11 2,488 2,518 2,482 2,518 11,900
2018/05/10 2,490 2,504 2,478 2,504 3,200
2018/05/09 2,495 2,508 2,486 2,493 7,800
2018/05/08 2,450 2,500 2,443 2,495 15,500
2018/05/07 2,427 2,439 2,406 2,433 5,600
2018/05/02 2,426 2,426 2,404 2,411 6,000
2018/05/01 2,433 2,433 2,408 2,416 12,500
2018/04/27 2,454 2,457 2,422 2,453 7,500
2018/04/26 2,449 2,471 2,436 2,466 5,700
2018/04/25 2,414 2,473 2,406 2,436 23,000
2018/04/24 2,351 2,417 2,351 2,414 12,200
2018/04/23 2,398 2,398 2,378 2,385 4,500
2018/04/20 2,345 2,360 2,343 2,357 3,800
2018/04/19 2,340 2,365 2,338 2,355 2,900
2018/04/18 2,328 2,343 2,328 2,343 2,500
2018/04/17 2,335 2,335 2,315 2,328 2,400
2018/04/16 2,339 2,361 2,318 2,335 7,400
2018/04/13 2,335 2,343 2,321 2,339 4,900
2018/04/12 2,330 2,330 2,312 2,320 3,900
2018/04/11 2,310 2,320 2,296 2,307 2,700
2018/04/10 2,302 2,316 2,291 2,310 6,700
2018/04/09 2,301 2,306 2,280 2,302 5,700
2018/04/06 2,357 2,357 2,298 2,301 5,100
2018/04/05 2,312 2,361 2,300 2,357 7,800
2018/04/04 2,290 2,331 2,290 2,311 7,200
2018/04/03 2,290 2,297 2,192 2,288 25,400
2018/04/02 2,286 2,311 2,286 2,291 5,900
2018/03/30 2,340 2,340 2,300 2,309 2,900
2018/03/29 2,339 2,339 2,290 2,323 8,100
2018/03/28 2,340 2,340 2,308 2,313 17,900
2018/03/27 2,318 2,370 2,310 2,370 19,100
2018/03/26 2,285 2,323 2,281 2,312 11,700
2018/03/23 2,320 2,323 2,287 2,306 12,700
2018/03/22 2,321 2,326 2,296 2,320 10,000
2018/03/20 2,323 2,323 2,277 2,289 7,600
2018/03/19 2,335 2,335 2,314 2,329 4,300
2018/03/16 2,330 2,335 2,327 2,330 2,800
2018/03/15 2,331 2,333 2,311 2,330 5,300
2018/03/14 2,347 2,355 2,339 2,341 6,800
2018/03/13 2,364 2,364 2,340 2,347 4,400
2018/03/12 2,336 2,364 2,331 2,364 5,100
2018/03/09 2,351 2,358 2,320 2,329 11,900
2018/03/08 2,341 2,356 2,340 2,351 10,000
2018/03/07 2,330 2,366 2,326 2,346 31,200
2018/03/06 2,350 2,372 2,345 2,350 16,600
2018/03/05 2,341 2,360 2,333 2,340 14,700
2018/03/02 2,385 2,402 2,336 2,339 14,500
2018/03/01 2,436 2,447 2,410 2,410 14,200
2018/02/28 2,464 2,470 2,435 2,436 13,300
2018/02/27 2,475 2,503 2,456 2,469 8,700
2018/02/26 2,450 2,489 2,425 2,475 8,700
2018/02/23 2,470 2,558 2,374 2,432 29,500
2018/02/22 2,435 2,491 2,435 2,454 17,400
2018/02/21 2,500 2,503 2,460 2,462 11,700
2018/02/20 2,555 2,556 2,494 2,497 11,600
2018/02/19 2,531 2,587 2,529 2,584 3,400
2018/02/16 2,532 2,555 2,513 2,513 5,300
2018/02/15 2,499 2,551 2,473 2,532 10,500
2018/02/14 2,506 2,512 2,441 2,450 7,400
2018/02/13 2,601 2,601 2,449 2,500 23,200
2018/02/09 2,366 2,529 2,365 2,526 27,200
2018/02/08 2,388 2,414 2,380 2,385 16,700
2018/02/07 2,364 2,430 2,360 2,388 16,000
2018/02/06 2,374 2,439 2,333 2,362 20,300
2018/02/05 2,474 2,474 2,450 2,460 20,500
2018/02/02 2,535 2,535 2,520 2,520 3,000
2018/02/01 2,525 2,561 2,524 2,550 6,500
2018/01/31 2,520 2,546 2,516 2,524 9,500
2018/01/30 2,585 2,597 2,541 2,557 10,400
2018/01/29 2,539 2,602 2,533 2,592 19,400
2018/01/26 2,529 2,544 2,529 2,539 3,800
2018/01/25 2,522 2,545 2,522 2,528 7,800
2018/01/24 2,511 2,533 2,511 2,522 5,000
2018/01/23 2,549 2,549 2,509 2,528 10,800
2018/01/22 2,543 2,543 2,520 2,538 7,200
2018/01/19 2,514 2,533 2,510 2,520 3,800
2018/01/18 2,534 2,549 2,523 2,523 10,200
2018/01/17 2,480 2,544 2,480 2,523 13,000
2018/01/16 2,474 2,486 2,474 2,480 7,700
2018/01/15 2,477 2,478 2,465 2,474 8,900
2018/01/12 2,426 2,497 2,419 2,460 13,400
2018/01/11 2,399 2,452 2,399 2,428 11,700
2018/01/10 2,389 2,409 2,382 2,401 12,000
2018/01/09 2,400 2,400 2,376 2,389 6,400
2018/01/05 2,410 2,410 2,398 2,400 5,100
2018/01/04 2,379 2,404 2,373 2,402 6,900

このページの先頭へ