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
2020/12/30 724 724 717 718 51,300
2020/12/29 738 738 718 725 215,100
2020/12/28 706 721 706 719 326,600
2020/12/25 675 694 675 685 87,800
2020/12/24 675 683 670 675 58,200
2020/12/23 676 679 665 672 58,100
2020/12/22 681 684 671 673 67,700
2020/12/21 693 693 681 687 45,900
2020/12/18 686 695 686 689 65,400
2020/12/17 697 697 685 690 65,500
2020/12/16 691 697 687 693 56,800
2020/12/15 690 694 683 688 46,400
2020/12/14 697 703 688 688 100,000
2020/12/11 688 703 686 701 86,100
2020/12/10 678 690 676 689 81,600
2020/12/09 668 683 667 682 70,200
2020/12/08 664 674 663 668 64,900
2020/12/07 672 673 663 664 60,300
2020/12/04 669 673 664 668 48,600
2020/12/03 668 672 666 672 72,300
2020/12/02 679 679 666 667 70,100
2020/12/01 669 680 665 678 67,000
2020/11/30 680 680 663 663 94,500
2020/11/27 669 679 669 675 79,900
2020/11/26 664 671 663 669 72,400
2020/11/25 678 678 663 664 104,100
2020/11/24 678 680 670 671 64,900
2020/11/20 665 670 662 668 33,100
2020/11/19 675 675 666 670 37,800
2020/11/18 666 676 657 675 99,600
2020/11/17 678 678 666 669 61,900
2020/11/16 676 680 669 677 74,900
2020/11/13 672 677 663 669 70,300
2020/11/12 695 695 675 678 70,200
2020/11/11 698 698 686 694 91,400
2020/11/10 699 699 685 688 108,600
2020/11/09 689 694 680 688 102,100
2020/11/06 682 687 667 681 139,600
2020/11/05 681 708 679 699 213,800
2020/11/04 680 683 670 680 67,500
2020/11/02 667 674 663 670 53,000
2020/10/30 667 674 661 666 102,500
2020/10/29 663 671 659 667 43,900
2020/10/28 665 670 660 670 61,500
2020/10/27 667 674 655 672 97,100
2020/10/26 672 675 667 671 47,300
2020/10/23 670 674 666 670 31,100
2020/10/22 675 676 665 670 67,700
2020/10/21 675 678 671 677 39,500
2020/10/20 692 692 671 673 64,100
2020/10/19 684 690 678 690 56,600
2020/10/16 678 681 669 670 51,400
2020/10/15 689 690 679 679 59,600
2020/10/14 697 697 689 694 38,100
2020/10/13 694 697 689 697 38,000
2020/10/12 700 700 690 691 65,500
2020/10/09 709 709 696 705 81,700
2020/10/08 717 717 706 709 66,300
2020/10/07 719 719 703 707 76,300
2020/10/06 715 726 708 720 111,300
2020/10/05 695 713 694 703 107,500
2020/10/02 699 703 682 687 133,300
2020/09/30 728 728 695 697 117,000
2020/09/29 726 727 714 723 157,800
2020/09/28 725 739 722 739 182,200
2020/09/25 719 733 718 719 214,400
2020/09/24 716 720 706 710 144,000
2020/09/23 726 731 718 720 131,400
2020/09/18 722 736 721 734 107,600
2020/09/17 710 722 707 717 262,800
2020/09/16 729 744 728 731 140,400
2020/09/15 729 730 719 730 111,500
2020/09/14 718 731 717 724 167,000
2020/09/11 706 713 702 706 124,000
2020/09/10 688 705 686 704 160,300
2020/09/09 660 682 655 682 168,800
2020/09/08 659 674 652 673 299,300
2020/09/07 636 644 636 641 85,500
2020/09/04 634 641 631 637 60,100
2020/09/03 645 645 637 639 65,500
2020/09/02 638 645 635 636 59,500
2020/09/01 641 641 630 635 93,800
2020/08/31 641 650 641 641 84,400
2020/08/28 661 661 637 641 184,100
2020/08/27 663 663 651 659 83,200
2020/08/26 664 664 659 661 38,000
2020/08/25 663 667 656 664 81,100
2020/08/24 652 660 649 655 61,200
2020/08/21 654 659 650 652 50,500
2020/08/20 661 664 649 649 80,300
2020/08/19 669 669 660 665 61,800
2020/08/18 670 679 668 668 64,600
2020/08/17 677 682 667 667 70,600
2020/08/14 677 679 670 676 49,900
2020/08/13 674 682 672 677 85,900
2020/08/12 674 680 670 674 91,300
2020/08/11 662 678 662 678 143,700
2020/08/07 670 683 660 665 362,300
2020/08/06 618 627 613 623 101,700
2020/08/05 617 618 609 616 45,100
2020/08/04 614 620 610 618 52,600
2020/08/03 600 605 596 605 55,300
2020/07/31 612 612 596 596 110,900
2020/07/30 616 618 611 617 53,900
2020/07/29 625 625 614 615 89,400
2020/07/28 634 634 623 626 79,100
2020/07/27 623 634 616 634 78,200
2020/07/22 629 634 623 627 97,700
2020/07/21 629 630 621 629 55,700
2020/07/20 622 628 616 626 59,200
2020/07/17 625 628 614 622 60,400
2020/07/16 631 631 621 621 46,900
2020/07/15 625 638 623 626 108,900
2020/07/14 617 624 611 624 87,800
2020/07/13 601 622 601 622 141,400
2020/07/10 614 614 596 596 175,500
2020/07/09 621 623 613 616 82,100
2020/07/08 619 629 618 619 66,800
2020/07/07 624 626 612 619 88,400
2020/07/06 614 625 610 624 108,900
2020/07/03 611 619 608 612 81,500
2020/07/02 631 632 608 609 269,700
2020/07/01 644 644 627 631 106,800
2020/06/30 651 656 640 640 70,600
2020/06/29 630 657 630 646 336,900
2020/06/26 627 630 623 630 70,200
2020/06/25 623 627 618 620 86,600
2020/06/24 626 630 624 625 60,600
2020/06/23 632 634 623 626 100,500
2020/06/22 639 639 626 632 116,700
2020/06/19 646 646 632 641 85,200
2020/06/18 649 649 637 646 56,700
2020/06/17 646 650 641 650 50,800
2020/06/16 644 650 636 650 86,500
2020/06/15 643 650 627 629 83,500
2020/06/12 636 645 625 640 141,300
2020/06/11 670 673 656 656 122,800
2020/06/10 673 674 669 671 62,300
2020/06/09 669 674 666 671 82,300
2020/06/08 669 672 661 666 101,000
2020/06/05 661 667 659 659 124,500
2020/06/04 672 676 659 660 152,100
2020/06/03 675 675 666 669 122,200
2020/06/02 661 665 655 661 117,400
2020/06/01 663 664 657 661 70,400
2020/05/29 665 668 658 658 93,500
2020/05/28 672 674 655 667 170,100
2020/05/27 670 675 664 667 111,500
2020/05/26 664 675 658 667 152,200
2020/05/25 647 660 640 658 248,900
2020/05/22 614 627 610 613 63,900
2020/05/21 612 617 605 616 92,700
2020/05/20 613 613 605 609 68,900
2020/05/19 610 613 597 605 131,000
2020/05/18 597 603 591 601 89,900
2020/05/15 605 607 577 593 143,400
2020/05/14 591 593 575 575 68,300
2020/05/13 586 590 569 589 90,300
2020/05/12 592 594 581 593 59,300
2020/05/11 579 586 567 586 107,300
2020/05/08 565 565 554 563 71,300
2020/05/07 565 569 554 556 56,900
2020/05/01 570 570 554 557 58,600
2020/04/30 575 584 567 569 93,800
2020/04/28 568 568 552 562 75,100
2020/04/27 555 569 546 568 96,700
2020/04/24 562 562 550 555 96,500
2020/04/23 560 562 552 562 51,200
2020/04/22 560 564 550 556 59,000
2020/04/21 570 570 558 568 43,700
2020/04/20 578 581 570 575 32,600
2020/04/17 594 599 577 580 53,300
2020/04/16 560 586 560 584 81,700
2020/04/15 577 577 562 567 59,300
2020/04/14 573 577 565 571 103,000
2020/04/13 595 595 579 582 68,400
2020/04/10 594 596 579 596 55,000
2020/04/09 602 605 582 589 81,900
2020/04/08 588 607 584 599 89,800
2020/04/07 584 595 565 584 74,500
2020/04/06 550 580 545 575 103,600
2020/04/03 547 576 545 552 122,800
2020/04/02 554 564 538 539 87,300
2020/04/01 600 600 568 574 97,600
2020/03/31 646 648 601 609 93,400
2020/03/30 634 637 613 636 141,200
2020/03/27 645 670 635 670 200,700
2020/03/26 600 626 592 622 172,500
2020/03/25 608 618 597 617 208,100
2020/03/24 585 594 571 588 161,100
2020/03/23 550 570 530 568 169,200
2020/03/19 563 576 540 545 156,800
2020/03/18 588 598 566 568 132,300
2020/03/17 530 581 512 575 179,900
2020/03/16 542 572 524 538 164,600
2020/03/13 495 527 495 522 276,500
2020/03/12 588 595 558 565 293,300
2020/03/11 634 640 618 618 129,600
2020/03/10 542 618 540 616 166,500
2020/03/09 639 639 599 605 189,300
2020/03/06 665 665 652 654 148,400
2020/03/05 685 685 665 667 118,500
2020/03/04 663 673 658 667 115,500
2020/03/03 706 713 673 673 141,500
2020/03/02 655 696 655 687 182,200
2020/02/28 652 667 649 658 188,800
2020/02/27 715 716 686 692 135,500
2020/02/26 720 723 707 719 121,500
2020/02/25 716 740 710 730 197,400
2020/02/21 775 779 761 761 113,600
2020/02/20 789 792 776 776 51,400
2020/02/19 770 790 766 779 76,400
2020/02/18 796 796 771 776 136,200
2020/02/17 820 820 793 796 157,500
2020/02/14 830 833 822 828 118,700
2020/02/13 838 862 830 833 212,300
2020/02/12 820 829 818 823 81,800
2020/02/10 813 819 804 816 64,800
2020/02/07 815 815 805 810 56,800
2020/02/06 816 817 810 812 101,300
2020/02/05 812 818 804 804 59,900
2020/02/04 801 810 799 807 63,700
2020/02/03 791 804 786 800 108,100
2020/01/31 805 817 804 808 112,500
2020/01/30 814 818 792 797 163,500
2020/01/29 814 819 812 812 62,900
2020/01/28 810 816 801 813 135,500
2020/01/27 800 826 799 816 137,300
2020/01/24 830 830 820 820 90,000
2020/01/23 836 836 826 828 135,300
2020/01/22 830 842 828 836 134,000
2020/01/21 822 830 820 826 81,200
2020/01/20 810 823 810 818 117,100
2020/01/17 792 809 791 802 99,500
2020/01/16 797 799 788 792 87,900
2020/01/15 803 809 795 797 154,600
2020/01/14 820 820 803 807 100,200
2020/01/10 826 827 818 819 68,300
2020/01/09 820 828 813 823 61,500
2020/01/08 817 818 795 808 202,100
2020/01/07 817 829 817 823 94,100
2020/01/06 815 822 811 815 114,200

このページの先頭へ