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
2019/12/30 833 835 824 830 107,400
2019/12/27 826 837 826 833 131,500
2019/12/26 818 833 813 826 228,200
2019/12/25 834 835 806 815 448,800
2019/12/24 858 859 834 834 348,000
2019/12/23 885 885 864 872 151,300
2019/12/20 889 893 880 886 123,100
2019/12/19 872 897 872 895 210,900
2019/12/18 890 892 871 885 168,900
2019/12/17 905 908 888 898 163,500
2019/12/16 868 909 865 893 329,800
2019/12/13 893 893 857 878 267,600
2019/12/12 915 919 873 881 483,200
2019/12/11 842 879 842 870 349,700
2019/12/10 830 848 827 840 258,800
2019/12/09 842 842 813 819 269,700
2019/12/06 768 815 767 809 332,000
2019/12/05 741 768 740 764 261,400
2019/12/04 740 740 727 737 167,500
2019/12/03 746 748 741 742 115,300
2019/12/02 745 755 745 751 134,900
2019/11/29 749 749 741 742 102,300
2019/11/28 760 764 746 749 174,600
2019/11/27 755 765 752 757 185,100
2019/11/26 755 764 750 752 285,000
2019/11/25 735 750 735 747 224,800
2019/11/22 712 736 712 732 292,700
2019/11/21 710 715 701 712 128,900
2019/11/20 711 713 705 709 136,400
2019/11/19 717 717 704 709 157,900
2019/11/18 707 716 702 712 233,300
2019/11/15 687 712 685 710 300,800
2019/11/14 679 694 677 683 150,800
2019/11/13 688 688 678 679 90,700
2019/11/12 684 687 680 684 108,000
2019/11/11 689 689 674 682 175,000
2019/11/08 690 705 680 680 387,700
2019/11/07 683 690 662 682 368,100
2019/11/06 690 690 677 680 146,600
2019/11/05 678 687 670 682 242,400
2019/11/01 661 664 655 656 90,100
2019/10/31 664 669 661 664 142,600
2019/10/30 658 663 658 659 171,800
2019/10/29 660 667 656 658 175,200
2019/10/28 679 679 657 660 258,900
2019/10/25 692 692 679 680 105,900
2019/10/24 687 692 682 688 108,700
2019/10/23 683 684 670 683 132,800
2019/10/21 677 685 675 682 101,700
2019/10/18 669 687 669 675 183,000
2019/10/17 658 662 652 662 136,100
2019/10/16 634 664 634 650 256,900
2019/10/15 633 640 630 631 106,000
2019/10/11 624 626 620 625 67,000
2019/10/10 626 629 616 622 90,100
2019/10/09 617 626 608 626 88,100
2019/10/08 603 624 602 620 170,500
2019/10/07 617 618 595 601 238,900
2019/10/04 622 622 610 618 155,300
2019/10/03 639 639 620 622 157,600
2019/10/02 648 653 640 649 223,700
2019/10/01 666 666 641 653 264,700
2019/09/30 677 682 661 666 163,100
2019/09/27 660 694 659 677 231,800
2019/09/27 1 -> 5.00 分割
2019/09/26 3,600 3,610 3,530 3,550 74,500
2019/09/25 3,655 3,660 3,575 3,585 60,200
2019/09/24 3,550 3,650 3,535 3,615 77,800
2019/09/20 3,460 3,540 3,450 3,515 67,100
2019/09/19 3,400 3,435 3,365 3,430 53,200
2019/09/18 3,435 3,500 3,400 3,405 54,400
2019/09/17 3,320 3,415 3,285 3,395 57,000
2019/09/13 3,255 3,325 3,255 3,320 51,500
2019/09/12 3,220 3,255 3,220 3,245 25,800
2019/09/11 3,200 3,255 3,185 3,210 58,100
2019/09/10 3,160 3,190 3,150 3,175 33,800
2019/09/09 3,150 3,155 3,120 3,140 45,300
2019/09/06 3,260 3,275 3,145 3,170 63,800
2019/09/05 3,245 3,270 3,245 3,260 30,200
2019/09/04 3,245 3,265 3,220 3,240 42,100
2019/09/03 3,325 3,340 3,240 3,250 49,300
2019/09/02 3,305 3,350 3,300 3,350 21,700
2019/08/30 3,300 3,315 3,280 3,315 18,700
2019/08/29 3,285 3,300 3,280 3,295 14,600
2019/08/28 3,295 3,300 3,270 3,300 16,200
2019/08/27 3,300 3,305 3,260 3,295 12,800
2019/08/26 3,250 3,315 3,250 3,290 30,900
2019/08/23 3,275 3,315 3,260 3,290 24,000
2019/08/22 3,305 3,345 3,270 3,270 16,400
2019/08/21 3,320 3,320 3,280 3,305 19,100
2019/08/20 3,340 3,365 3,310 3,335 23,000
2019/08/19 3,330 3,340 3,305 3,335 20,100
2019/08/16 3,315 3,335 3,275 3,300 29,200
2019/08/15 3,200 3,335 3,200 3,315 40,800
2019/08/14 3,330 3,350 3,245 3,260 32,100
2019/08/13 3,160 3,340 3,160 3,325 55,400
2019/08/09 3,155 3,205 3,100 3,190 47,700
2019/08/08 3,300 3,320 3,110 3,145 214,100
2019/08/07 2,930 2,940 2,920 2,925 14,500
2019/08/06 2,921 2,945 2,900 2,930 23,000
2019/08/05 2,908 2,926 2,900 2,921 13,800
2019/08/02 2,936 2,936 2,901 2,918 21,900
2019/08/01 2,933 2,948 2,910 2,943 13,300
2019/07/31 2,935 2,941 2,908 2,918 14,100
2019/07/30 2,936 2,940 2,910 2,924 16,900
2019/07/29 2,940 2,966 2,931 2,934 16,700
2019/07/26 2,922 2,939 2,909 2,939 8,600
2019/07/25 2,937 2,945 2,923 2,932 15,500
2019/07/24 2,920 2,921 2,902 2,912 15,500
2019/07/23 2,935 2,952 2,907 2,930 15,300
2019/07/22 2,968 2,980 2,934 2,940 12,700
2019/07/19 2,890 2,980 2,890 2,957 21,000
2019/07/18 2,965 2,965 2,880 2,886 40,300
2019/07/17 2,985 2,989 2,957 2,975 11,000
2019/07/16 2,983 2,999 2,976 2,985 18,900
2019/07/12 2,968 2,991 2,954 2,983 9,500
2019/07/11 2,952 2,998 2,952 2,968 14,200
2019/07/10 2,989 2,989 2,913 2,948 29,200
2019/07/09 3,005 3,025 2,969 3,005 20,500
2019/07/08 2,991 3,005 2,980 3,005 23,500
2019/07/05 2,985 3,005 2,972 2,991 19,800
2019/07/04 2,919 3,025 2,915 2,988 47,400
2019/07/03 2,828 2,922 2,818 2,900 36,100
2019/07/02 2,787 2,815 2,782 2,811 33,000
2019/07/01 2,782 2,812 2,780 2,787 25,200
2019/06/28 2,791 2,795 2,758 2,775 27,800
2019/06/27 2,733 2,794 2,733 2,791 15,000
2019/06/26 2,752 2,755 2,731 2,731 11,600
2019/06/25 2,790 2,800 2,761 2,762 27,300
2019/06/24 2,771 2,800 2,767 2,785 25,200
2019/06/21 2,744 2,777 2,744 2,767 22,400
2019/06/20 2,750 2,750 2,729 2,736 7,400
2019/06/19 2,710 2,736 2,710 2,728 12,900
2019/06/18 2,700 2,720 2,681 2,695 15,400
2019/06/17 2,679 2,708 2,655 2,695 8,200
2019/06/14 2,656 2,686 2,653 2,679 7,600
2019/06/13 2,689 2,689 2,652 2,665 9,000
2019/06/12 2,699 2,700 2,684 2,686 8,900
2019/06/11 2,697 2,698 2,675 2,698 7,600
2019/06/10 2,691 2,691 2,673 2,673 7,900
2019/06/07 2,679 2,693 2,656 2,687 11,000
2019/06/06 2,635 2,672 2,635 2,645 7,400
2019/06/05 2,657 2,657 2,602 2,625 11,400
2019/06/04 2,581 2,610 2,581 2,607 14,700
2019/06/03 2,589 2,593 2,579 2,582 4,400
2019/05/31 2,591 2,612 2,586 2,589 5,500
2019/05/30 2,599 2,604 2,564 2,583 11,600
2019/05/29 2,623 2,626 2,591 2,591 9,900
2019/05/28 2,623 2,649 2,621 2,623 13,900
2019/05/27 2,601 2,649 2,601 2,649 9,700
2019/05/24 2,637 2,650 2,585 2,585 25,800
2019/05/23 2,648 2,671 2,619 2,637 8,800
2019/05/22 2,621 2,680 2,621 2,648 11,500
2019/05/21 2,671 2,686 2,611 2,613 19,600
2019/05/20 2,686 2,707 2,640 2,671 11,600
2019/05/17 2,659 2,711 2,635 2,636 21,300
2019/05/16 2,623 2,644 2,617 2,630 6,800
2019/05/15 2,663 2,665 2,559 2,624 14,300
2019/05/14 2,650 2,667 2,603 2,663 23,000
2019/05/13 2,799 2,799 2,685 2,685 49,700
2019/05/10 2,408 2,872 2,382 2,738 52,500
2019/05/09 2,418 2,454 2,413 2,416 13,000
2019/05/08 2,443 2,452 2,403 2,413 10,200
2019/05/07 2,450 2,471 2,442 2,443 9,800
2019/04/26 2,452 2,463 2,431 2,450 4,600
2019/04/25 2,447 2,461 2,444 2,461 8,600
2019/04/24 2,447 2,452 2,424 2,439 5,200
2019/04/23 2,435 2,463 2,433 2,447 8,800
2019/04/22 2,450 2,467 2,436 2,449 5,600
2019/04/19 2,414 2,441 2,414 2,441 3,000
2019/04/18 2,440 2,443 2,413 2,416 5,300
2019/04/17 2,433 2,442 2,429 2,440 4,400
2019/04/16 2,412 2,437 2,405 2,421 6,200
2019/04/15 2,399 2,422 2,399 2,407 8,700
2019/04/12 2,430 2,430 2,394 2,394 3,400
2019/04/11 2,425 2,450 2,417 2,435 4,800
2019/04/10 2,449 2,450 2,428 2,429 9,200
2019/04/09 2,440 2,467 2,440 2,467 5,900
2019/04/08 2,448 2,460 2,444 2,452 12,500
2019/04/05 2,396 2,437 2,392 2,426 8,500
2019/04/04 2,407 2,432 2,358 2,402 15,400
2019/04/03 2,376 2,410 2,376 2,408 11,600
2019/04/02 2,416 2,419 2,384 2,404 9,300
2019/04/01 2,407 2,421 2,400 2,416 6,300
2019/03/29 2,386 2,423 2,363 2,407 11,500
2019/03/28 2,399 2,402 2,347 2,386 15,400
2019/03/27 2,357 2,400 2,329 2,400 22,000
2019/03/26 2,305 2,390 2,305 2,375 20,600
2019/03/25 2,307 2,313 2,284 2,305 12,600
2019/03/22 2,236 2,307 2,236 2,307 8,400
2019/03/20 2,220 2,274 2,140 2,265 14,400
2019/03/19 2,232 2,241 2,205 2,228 7,000
2019/03/18 2,246 2,246 2,218 2,245 7,000
2019/03/15 2,218 2,265 2,218 2,226 9,700
2019/03/14 2,166 2,224 2,166 2,218 8,100
2019/03/13 2,218 2,228 2,203 2,203 2,600
2019/03/12 2,184 2,241 2,148 2,238 12,000
2019/03/11 2,142 2,222 2,113 2,152 19,800
2019/03/08 2,201 2,201 2,136 2,151 9,300
2019/03/07 2,222 2,269 2,210 2,227 4,400
2019/03/06 2,254 2,254 2,216 2,245 5,100
2019/03/05 2,285 2,287 2,238 2,255 6,800
2019/03/04 2,316 2,336 2,307 2,313 4,300
2019/03/01 2,329 2,329 2,310 2,316 4,900
2019/02/28 2,288 2,348 2,288 2,332 15,100
2019/02/27 2,265 2,296 2,262 2,288 7,800
2019/02/26 2,221 2,278 2,221 2,275 4,300
2019/02/25 2,197 2,232 2,197 2,231 6,800
2019/02/22 2,190 2,197 2,171 2,195 6,500
2019/02/21 2,162 2,186 2,154 2,174 5,000
2019/02/20 2,201 2,204 2,146 2,147 6,700
2019/02/19 2,213 2,244 2,166 2,184 8,700
2019/02/18 2,222 2,229 2,217 2,228 4,000
2019/02/15 2,224 2,235 2,181 2,214 5,100
2019/02/14 2,216 2,221 2,193 2,200 4,800
2019/02/13 2,205 2,240 2,189 2,216 13,800
2019/02/12 2,169 2,249 2,159 2,228 19,600
2019/02/08 2,249 2,310 2,248 2,286 9,900
2019/02/07 2,272 2,309 2,270 2,287 8,900
2019/02/06 2,297 2,317 2,297 2,306 5,200
2019/02/05 2,264 2,302 2,264 2,302 5,300
2019/02/04 2,213 2,269 2,210 2,243 5,200
2019/02/01 2,273 2,273 2,214 2,220 8,300
2019/01/31 2,291 2,291 2,236 2,273 13,400
2019/01/30 2,313 2,315 2,282 2,287 12,800
2019/01/29 2,306 2,312 2,290 2,306 7,100
2019/01/28 2,312 2,321 2,302 2,309 9,700
2019/01/25 2,312 2,323 2,306 2,312 6,400
2019/01/24 2,305 2,322 2,302 2,312 6,500
2019/01/23 2,305 2,312 2,295 2,312 3,000
2019/01/22 2,309 2,315 2,303 2,314 6,300
2019/01/21 2,305 2,319 2,305 2,314 2,800
2019/01/18 2,277 2,326 2,277 2,305 8,000
2019/01/17 2,289 2,313 2,229 2,305 14,500
2019/01/16 2,289 2,313 2,289 2,299 7,800
2019/01/15 2,305 2,327 2,291 2,315 9,700
2019/01/11 2,297 2,317 2,297 2,307 4,000
2019/01/10 2,305 2,321 2,296 2,320 8,700
2019/01/09 2,302 2,322 2,283 2,305 14,600
2019/01/08 2,320 2,320 2,300 2,302 9,100
2019/01/07 2,337 2,352 2,322 2,323 10,200
2019/01/04 2,302 2,342 2,273 2,336 16,000

このページの先頭へ