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

巴工業(6309)の株価時系列情報

巴工業(6309)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 1,842 1,855 1,828 1,840 143,300
2026/06/17 1,810 1,841 1,810 1,826 146,800
2026/06/16 1,807 1,807 1,786 1,799 102,400
2026/06/15 1,760 1,812 1,751 1,793 149,400
2026/06/12 1,720 1,784 1,720 1,723 183,300
2026/06/11 1,740 1,760 1,718 1,760 103,900
2026/06/10 1,760 1,778 1,748 1,754 99,100
2026/06/09 1,780 1,812 1,755 1,764 202,800
2026/06/08 1,750 1,818 1,744 1,766 390,400
2026/06/05 1,674 1,705 1,668 1,690 84,100
2026/06/04 1,665 1,680 1,654 1,667 74,400
2026/06/03 1,653 1,672 1,647 1,668 84,100
2026/06/02 1,634 1,653 1,616 1,651 112,600
2026/06/01 1,690 1,690 1,647 1,655 168,100
2026/05/29 1,700 1,719 1,695 1,695 65,300
2026/05/28 1,705 1,708 1,680 1,700 90,600
2026/05/27 1,717 1,724 1,696 1,705 87,200
2026/05/26 1,701 1,723 1,696 1,708 86,700
2026/05/25 1,704 1,711 1,691 1,711 91,200
2026/05/22 1,702 1,707 1,672 1,696 109,700
2026/05/21 1,707 1,715 1,693 1,700 84,800
2026/05/20 1,732 1,736 1,668 1,696 190,900
2026/05/19 1,752 1,771 1,735 1,748 122,200
2026/05/18 1,788 1,788 1,736 1,741 132,200
2026/05/15 1,808 1,821 1,770 1,788 125,800
2026/05/14 1,806 1,808 1,792 1,801 93,100
2026/05/13 1,800 1,809 1,789 1,803 84,200
2026/05/12 1,804 1,818 1,784 1,786 83,000
2026/05/11 1,791 1,809 1,791 1,793 68,600
2026/05/08 1,793 1,800 1,772 1,793 96,500
2026/05/07 1,796 1,824 1,788 1,800 150,300
2026/05/01 1,775 1,789 1,756 1,787 120,000
2026/04/30 1,790 1,790 1,748 1,766 210,000
2026/04/28 1,765 1,803 1,761 1,803 275,500
2026/04/27 1,795 1,825 1,786 1,815 273,700
2026/04/24 1,806 1,808 1,776 1,790 190,900
2026/04/23 1,802 1,803 1,775 1,797 194,300
2026/04/22 1,835 1,835 1,785 1,789 258,500
2026/04/21 1,859 1,860 1,820 1,835 181,900
2026/04/20 1,864 1,864 1,846 1,846 119,700
2026/04/17 1,865 1,873 1,846 1,848 144,700
2026/04/16 1,880 1,885 1,863 1,865 157,800
2026/04/15 1,882 1,889 1,864 1,872 201,000
2026/04/14 1,890 1,893 1,864 1,877 194,100
2026/04/13 1,882 1,890 1,864 1,881 174,900
2026/04/10 1,901 1,914 1,881 1,882 123,100
2026/04/09 1,935 1,935 1,896 1,897 217,700
2026/04/08 1,922 1,935 1,909 1,935 202,800
2026/04/07 1,897 1,900 1,875 1,890 83,200
2026/04/06 1,885 1,900 1,879 1,879 111,100
2026/04/03 1,871 1,896 1,867 1,881 111,200
2026/03/27 1,828 1,858 1,819 1,840 96,900
2026/03/26 1,871 1,878 1,827 1,846 95,200
2026/03/25 1,875 1,890 1,856 1,873 141,600
2026/03/24 1,843 1,853 1,822 1,849 79,000
2026/03/23 1,850 1,875 1,787 1,803 164,400
2026/03/19 1,912 1,917 1,882 1,885 79,500
2026/03/18 1,919 1,948 1,917 1,948 61,200
2026/03/17 1,890 1,913 1,880 1,895 78,300
2026/03/16 1,914 1,914 1,871 1,888 127,900
2026/03/13 1,880 1,944 1,872 1,914 238,400
2026/03/12 2,020 2,029 1,976 1,998 189,600
2026/03/11 2,070 2,085 2,054 2,054 70,200
2026/03/10 2,019 2,084 2,007 2,049 86,700
2026/03/09 1,974 2,000 1,933 1,986 163,800
2026/03/06 2,083 2,083 2,038 2,082 81,900
2026/03/05 2,076 2,117 2,071 2,094 96,000
2026/03/04 2,024 2,065 1,961 1,997 206,500
2026/03/03 2,180 2,197 2,115 2,118 115,500
2026/03/02 2,171 2,200 2,143 2,179 112,200
2026/02/27 2,167 2,239 2,165 2,233 90,400
2026/02/26 2,184 2,195 2,173 2,177 77,900
2026/02/25 2,177 2,186 2,157 2,170 88,200
2026/02/24 2,157 2,187 2,138 2,174 81,500
2026/02/20 2,152 2,154 2,117 2,146 58,200
2026/02/19 2,119 2,151 2,102 2,150 85,800
2026/02/18 2,099 2,114 2,079 2,108 76,900
2026/02/17 2,111 2,114 2,059 2,078 108,100
2026/02/16 2,116 2,120 2,100 2,118 102,900
2026/02/13 2,129 2,131 2,083 2,109 87,700
2026/02/12 2,075 2,147 2,075 2,129 116,100
2026/02/10 2,065 2,079 2,065 2,071 57,400
2026/02/09 2,083 2,083 2,046 2,060 75,200
2026/02/06 2,002 2,033 1,987 2,033 95,900
2026/02/05 2,005 2,018 1,993 2,004 61,700
2026/02/04 1,972 1,992 1,959 1,986 75,500
2026/02/03 1,924 1,974 1,915 1,974 104,200
2026/02/02 1,930 1,950 1,909 1,912 127,600
2026/01/30 1,915 1,932 1,893 1,928 96,000
2026/01/29 1,910 1,925 1,891 1,922 116,400
2026/01/28 1,933 1,933 1,910 1,910 98,600
2026/01/27 1,920 1,945 1,901 1,945 98,700
2026/01/26 1,950 1,950 1,906 1,908 121,800
2026/01/23 1,948 1,973 1,944 1,960 124,300
2026/01/22 1,920 1,957 1,918 1,942 119,300
2026/01/21 1,887 1,912 1,873 1,910 100,000
2026/01/20 1,931 1,931 1,900 1,900 105,700
2026/01/19 1,940 1,945 1,907 1,926 146,100
2026/01/16 1,923 1,945 1,906 1,945 88,800
2026/01/15 1,900 1,925 1,900 1,916 115,500
2026/01/14 1,884 1,924 1,881 1,914 149,200
2026/01/13 1,910 1,911 1,866 1,884 209,900
2026/01/09 1,810 1,838 1,806 1,838 140,400
2026/01/08 1,820 1,824 1,796 1,796 117,200
2026/01/07 1,797 1,835 1,789 1,819 105,500
2026/01/06 1,790 1,808 1,788 1,797 84,100
2026/01/05 1,805 1,816 1,786 1,790 117,300
2025/12/30 1,789 1,801 1,781 1,789 80,400
2025/12/29 1,763 1,789 1,763 1,789 102,100
2025/12/26 1,750 1,762 1,748 1,758 70,800
2025/12/25 1,745 1,756 1,732 1,750 56,000
2025/12/24 1,735 1,760 1,726 1,733 89,100
2025/12/23 1,711 1,747 1,706 1,738 76,400
2025/12/22 1,740 1,742 1,714 1,714 83,100
2025/12/19 1,711 1,733 1,709 1,730 84,700
2025/12/18 1,691 1,716 1,678 1,709 127,300
2025/12/17 1,717 1,718 1,695 1,696 132,200
2025/12/16 1,760 1,760 1,708 1,715 257,900
2025/12/15 1,750 1,778 1,738 1,764 280,500
2025/12/12 1,834 1,838 1,701 1,755 688,300
2025/12/11 1,784 1,793 1,740 1,754 273,400
2025/12/10 1,740 1,789 1,723 1,773 253,200
2025/12/09 1,740 1,757 1,709 1,716 135,600
2025/12/08 1,685 1,736 1,684 1,736 218,600
2025/12/05 1,691 1,709 1,684 1,684 89,400
2025/12/04 1,685 1,708 1,681 1,704 100,600
2025/12/03 1,672 1,694 1,668 1,685 98,300
2025/12/02 1,699 1,708 1,660 1,671 124,500
2025/12/01 1,698 1,723 1,679 1,701 238,000
2025/11/28 1,690 1,699 1,682 1,698 118,800
2025/11/27 1,660 1,690 1,657 1,690 231,000
2025/11/26 1,650 1,659 1,646 1,659 59,500
2025/11/25 1,661 1,662 1,627 1,634 78,000
2025/11/21 1,627 1,670 1,623 1,670 176,800
2025/11/20 1,618 1,644 1,615 1,639 115,500
2025/11/19 1,605 1,622 1,595 1,602 64,700
2025/11/18 1,632 1,634 1,606 1,607 63,000
2025/11/17 1,659 1,668 1,629 1,632 98,600
2025/11/14 1,624 1,653 1,618 1,651 160,500
2025/11/13 1,640 1,646 1,621 1,621 80,000
2025/11/12 1,620 1,643 1,614 1,640 118,800
2025/11/11 1,603 1,619 1,591 1,615 96,000
2025/11/10 1,622 1,632 1,607 1,607 112,700
2025/11/07 1,609 1,622 1,592 1,622 85,900
2025/11/06 1,591 1,623 1,586 1,609 85,600
2025/11/05 1,608 1,637 1,572 1,590 195,300
2025/11/04 1,589 1,653 1,585 1,639 685,600
2025/10/31 1,597 1,599 1,564 1,586 166,600
2025/10/30 1,580 1,623 1,577 1,606 254,800
2025/10/29 1,660 1,667 1,626 1,626 418,200
2025/10/28 1,659 1,709 1,638 1,683 757,300
2025/10/27 1,673 1,676 1,654 1,664 202,900
2025/10/24 1,652 1,655 1,637 1,655 126,300
2025/10/23 1,632 1,655 1,627 1,652 135,400
2025/10/22 1,630 1,638 1,622 1,627 165,500
2025/10/21 1,638 1,640 1,621 1,625 142,500
2025/10/20 1,617 1,625 1,608 1,625 156,300
2025/10/17 1,604 1,609 1,597 1,598 109,900
2025/10/16 1,615 1,624 1,598 1,614 177,400
2025/10/15 1,592 1,617 1,592 1,616 98,000
2025/10/14 1,600 1,613 1,580 1,589 320,200
2025/10/10 1,630 1,630 1,610 1,610 150,300
2025/10/09 1,642 1,656 1,634 1,643 176,100
2025/10/08 1,662 1,669 1,649 1,650 104,200
2025/10/07 1,655 1,669 1,642 1,642 255,900
2025/10/06 1,666 1,668 1,643 1,653 162,800
2025/10/03 1,625 1,646 1,623 1,639 84,000
2025/10/02 1,631 1,652 1,626 1,636 105,800
2025/10/01 1,665 1,669 1,628 1,631 162,900
2025/09/30 1,721 1,740 1,686 1,686 159,000
2025/09/29 1,750 1,760 1,715 1,715 197,800
2025/09/26 1,706 1,734 1,705 1,726 84,600
2025/09/25 1,700 1,709 1,690 1,702 48,500
2025/09/24 1,706 1,716 1,700 1,704 49,000
2025/09/22 1,700 1,708 1,694 1,705 43,100
2025/09/19 1,729 1,735 1,688 1,702 65,000
2025/09/18 1,730 1,730 1,701 1,721 61,600
2025/09/17 1,721 1,725 1,672 1,724 138,300
2025/09/16 1,721 1,772 1,706 1,740 264,300
2025/09/12 1,712 1,730 1,708 1,721 169,600
2025/09/11 1,709 1,720 1,701 1,708 42,700
2025/09/10 1,706 1,706 1,692 1,696 38,500
2025/09/09 1,726 1,735 1,683 1,691 63,000
2025/09/08 1,734 1,735 1,712 1,722 60,400
2025/09/05 1,710 1,730 1,709 1,724 51,400
2025/09/04 1,720 1,720 1,699 1,706 49,300
2025/09/03 1,715 1,730 1,702 1,709 71,600
2025/09/02 1,701 1,717 1,696 1,715 38,200
2025/09/01 1,706 1,709 1,675 1,693 51,000
2025/08/29 1,708 1,714 1,692 1,692 57,900
2025/08/28 1,677 1,708 1,670 1,708 58,200
2025/08/27 1,661 1,678 1,655 1,673 46,800
2025/08/26 1,680 1,686 1,658 1,661 49,600
2025/08/25 1,700 1,710 1,678 1,680 60,700
2025/08/22 1,675 1,692 1,657 1,684 54,500
2025/08/21 1,659 1,678 1,651 1,676 40,900
2025/08/20 1,666 1,669 1,651 1,662 35,600
2025/08/19 1,650 1,666 1,641 1,666 60,900
2025/08/18 1,641 1,649 1,634 1,634 56,600
2025/08/15 1,663 1,664 1,640 1,640 71,400

このページの先頭へ