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
2026/06/18 856 893 856 893 188,000
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

このページの先頭へ