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

巴工業の株価(初値・高値・安値・終値・出来高)時系列情報

日付 初値 高値 安値 終値 出来高
2018/02/21 1,970 1,981 1,949 1,960 9,700
2018/02/20 1,937 1,955 1,935 1,946 13,600
2018/02/19 1,940 1,940 1,928 1,937 12,300
2018/02/16 1,923 1,935 1,914 1,916 10,100
2018/02/15 1,907 1,920 1,902 1,903 12,100
2018/02/14 1,902 1,910 1,896 1,896 19,300
2018/02/13 1,959 1,959 1,895 1,902 22,300
2018/02/09 1,936 1,936 1,911 1,930 18,400
2018/02/08 1,957 1,988 1,944 1,982 15,200
2018/02/07 2,030 2,030 1,936 1,942 25,200
2018/02/06 2,000 2,000 1,903 1,926 35,500
2018/02/05 2,054 2,055 2,021 2,024 17,200
2018/02/02 2,100 2,100 2,072 2,086 20,500
2018/02/01 2,040 2,069 2,040 2,068 9,100
2018/01/31 2,055 2,055 2,021 2,024 24,100
2018/01/30 2,081 2,087 2,056 2,060 14,600
2018/01/29 2,061 2,084 2,057 2,080 22,100
2018/01/26 2,038 2,063 2,038 2,061 13,300
2018/01/25 2,044 2,052 2,032 2,037 25,200
2018/01/24 2,054 2,057 2,046 2,046 16,400
2018/01/23 2,053 2,058 2,050 2,053 17,100
2018/01/22 2,065 2,072 2,045 2,053 26,300
2018/01/19 2,075 2,075 2,052 2,062 23,700
2018/01/18 2,106 2,110 2,076 2,079 28,500
2018/01/17 2,115 2,115 2,102 2,106 14,100
2018/01/16 2,117 2,123 2,115 2,117 19,900
2018/01/15 2,128 2,129 2,116 2,117 13,400
2018/01/12 2,114 2,130 2,114 2,128 12,100
2018/01/11 2,118 2,130 2,110 2,123 6,700
2018/01/10 2,107 2,130 2,107 2,118 13,900
2018/01/09 2,120 2,127 2,107 2,107 12,200
2018/01/05 2,135 2,142 2,123 2,129 17,300
2018/01/04 2,142 2,142 2,121 2,129 11,400
2017/12/29 2,144 2,144 2,109 2,115 13,500
2017/12/28 2,123 2,126 2,116 2,123 4,700
2017/12/27 2,114 2,125 2,110 2,123 11,000
2017/12/26 2,114 2,119 2,101 2,103 16,100
2017/12/25 2,111 2,120 2,109 2,115 10,300
2017/12/22 2,137 2,137 2,112 2,120 17,500
2017/12/21 2,125 2,125 2,109 2,124 27,100
2017/12/20 2,115 2,121 2,096 2,105 33,500
2017/12/19 2,075 2,121 2,075 2,115 35,700
2017/12/18 2,071 2,078 2,050 2,071 16,900
2017/12/15 2,093 2,095 2,070 2,087 16,700
2017/12/14 2,068 2,097 2,065 2,096 15,800
2017/12/13 2,101 2,104 2,063 2,070 33,500
2017/12/12 2,110 2,111 2,100 2,101 22,700
2017/12/11 2,120 2,120 2,100 2,108 32,700
2017/12/08 2,121 2,160 2,090 2,106 128,500
2017/12/07 2,172 2,221 2,170 2,221 44,400
2017/12/06 2,170 2,170 2,137 2,151 18,100
2017/12/05 2,160 2,183 2,152 2,174 18,800
2017/12/04 2,185 2,198 2,173 2,181 17,900
2017/12/01 2,179 2,183 2,167 2,177 12,700
2017/11/30 2,166 2,167 2,144 2,166 13,000
2017/11/29 2,162 2,167 2,153 2,166 6,400
2017/11/28 2,175 2,178 2,150 2,155 11,200
2017/11/27 2,172 2,178 2,158 2,163 23,300
2017/11/24 2,167 2,185 2,151 2,177 15,800
2017/11/22 2,200 2,204 2,193 2,193 16,400
2017/11/21 2,200 2,205 2,180 2,194 20,200
2017/11/20 2,142 2,179 2,142 2,175 24,300
2017/11/17 2,165 2,165 2,137 2,140 14,500
2017/11/16 2,135 2,159 2,135 2,146 14,700
2017/11/15 2,191 2,191 2,119 2,135 33,300
2017/11/14 2,156 2,191 2,150 2,191 32,700
2017/11/13 2,165 2,165 2,137 2,152 18,600
2017/11/10 2,150 2,162 2,133 2,162 15,500
2017/11/09 2,153 2,180 2,145 2,169 34,400
2017/11/08 2,140 2,154 2,134 2,153 16,600
2017/11/07 2,128 2,146 2,125 2,140 26,900
2017/11/06 2,159 2,162 2,123 2,128 33,600
2017/11/02 2,149 2,163 2,130 2,161 39,900
2017/11/01 2,166 2,168 2,147 2,158 39,200
2017/10/31 2,180 2,180 2,154 2,166 24,900
2017/10/30 2,211 2,211 2,160 2,164 70,000
2017/10/27 2,256 2,261 2,221 2,229 150,100
2017/10/26 2,270 2,288 2,267 2,280 99,700
2017/10/25 2,290 2,296 2,274 2,276 60,800
2017/10/24 2,268 2,294 2,259 2,289 86,700
2017/10/23 2,260 2,280 2,260 2,273 97,900
2017/10/20 2,270 2,270 2,253 2,255 52,200
2017/10/19 2,282 2,293 2,271 2,272 37,600
2017/10/18 2,300 2,300 2,260 2,287 49,400
2017/10/17 2,300 2,300 2,284 2,297 43,700
2017/10/16 2,242 2,287 2,240 2,282 79,600
2017/10/13 2,240 2,274 2,207 2,218 96,400
2017/10/12 2,230 2,235 2,221 2,230 37,100
2017/10/11 2,210 2,234 2,210 2,219 39,900
2017/10/10 2,170 2,231 2,161 2,209 94,400
2017/10/06 2,157 2,165 2,154 2,157 22,500
2017/10/05 2,165 2,175 2,153 2,157 31,500
2017/10/04 2,153 2,178 2,153 2,163 41,000
2017/10/03 2,181 2,189 2,151 2,151 44,700
2017/10/02 2,162 2,186 2,162 2,171 44,600
2017/09/29 2,146 2,193 2,144 2,163 78,500
2017/09/28 2,119 2,147 2,119 2,146 61,500
2017/09/27 2,080 2,114 2,070 2,112 73,600
2017/09/26 2,023 2,077 2,023 2,070 38,300
2017/09/25 2,059 2,072 2,018 2,046 31,600
2017/09/22 2,086 2,089 2,022 2,029 37,200
2017/09/21 2,120 2,130 2,058 2,082 73,700
2017/09/20 2,189 2,312 2,069 2,089 333,900
2017/09/19 1,913 1,920 1,909 1,919 29,700
2017/09/15 1,897 1,905 1,891 1,902 14,400
2017/09/14 1,897 1,904 1,888 1,890 13,400
2017/09/13 1,898 1,904 1,889 1,892 19,700
2017/09/12 1,890 1,892 1,885 1,891 12,600
2017/09/11 1,868 1,886 1,868 1,879 13,300
2017/09/08 1,857 1,875 1,854 1,866 14,200
2017/09/07 1,870 1,876 1,863 1,870 6,000
2017/09/06 1,830 1,874 1,830 1,865 14,300
2017/09/05 1,885 1,889 1,855 1,857 10,600
2017/09/04 1,881 1,888 1,856 1,888 29,300
2017/09/01 1,914 1,923 1,881 1,896 61,300
2017/08/31 1,878 1,880 1,873 1,879 19,800
2017/08/30 1,870 1,885 1,866 1,874 17,900
2017/08/29 1,853 1,870 1,851 1,870 22,900
2017/08/28 1,840 1,850 1,839 1,850 8,000
2017/08/25 1,838 1,845 1,836 1,840 5,200
2017/08/24 1,845 1,846 1,835 1,838 8,000
2017/08/23 1,837 1,846 1,832 1,840 11,900
2017/08/22 1,840 1,840 1,829 1,834 8,300
2017/08/21 1,837 1,843 1,827 1,834 10,300
2017/08/18 1,833 1,838 1,829 1,837 6,400
2017/08/17 1,848 1,848 1,831 1,834 13,200
2017/08/16 1,820 1,837 1,818 1,828 13,100
2017/08/15 1,820 1,826 1,813 1,817 8,600
2017/08/14 1,821 1,821 1,805 1,805 19,000
2017/08/10 1,829 1,830 1,820 1,830 6,300
2017/08/09 1,829 1,834 1,824 1,829 7,200
2017/08/08 1,841 1,844 1,827 1,831 3,900
2017/08/07 1,843 1,843 1,825 1,832 11,200
2017/08/04 1,828 1,829 1,823 1,828 3,800
2017/08/03 1,820 1,831 1,820 1,828 8,200
2017/08/02 1,816 1,831 1,816 1,820 8,000
2017/08/01 1,827 1,827 1,815 1,818 8,700
2017/07/31 1,822 1,823 1,813 1,813 11,800
2017/07/28 1,820 1,827 1,819 1,821 5,800
2017/07/27 1,823 1,827 1,819 1,819 4,900
2017/07/26 1,837 1,837 1,820 1,823 6,700
2017/07/25 1,836 1,837 1,825 1,827 8,300
2017/07/24 1,830 1,834 1,828 1,832 10,200
2017/07/21 1,825 1,832 1,821 1,829 8,900
2017/07/20 1,810 1,823 1,810 1,822 12,100
2017/07/19 1,824 1,824 1,810 1,814 8,900
2017/07/18 1,821 1,821 1,814 1,814 12,700
2017/07/14 1,816 1,821 1,814 1,814 5,100
2017/07/13 1,809 1,818 1,808 1,814 8,500
2017/07/12 1,815 1,815 1,808 1,809 5,200
2017/07/11 1,803 1,820 1,803 1,810 5,900
2017/07/10 1,806 1,818 1,805 1,805 9,400
2017/07/07 1,818 1,821 1,805 1,805 6,900
2017/07/06 1,830 1,830 1,812 1,819 18,200
2017/07/05 1,799 1,816 1,798 1,809 9,800
2017/07/04 1,814 1,814 1,794 1,795 7,300
2017/07/03 1,811 1,815 1,799 1,800 9,400
2017/06/30 1,801 1,806 1,794 1,801 12,900
2017/06/29 1,812 1,820 1,801 1,801 5,900
2017/06/28 1,814 1,823 1,812 1,814 4,900
2017/06/27 1,835 1,838 1,817 1,821 13,000
2017/06/26 1,830 1,834 1,826 1,826 7,300
2017/06/23 1,802 1,828 1,802 1,826 10,900
2017/06/22 1,840 1,840 1,814 1,814 15,600
2017/06/21 1,825 1,836 1,825 1,829 15,400
2017/06/20 1,810 1,827 1,810 1,825 10,200
2017/06/19 1,798 1,811 1,798 1,810 5,100
2017/06/16 1,806 1,808 1,792 1,796 7,200
2017/06/15 1,801 1,813 1,792 1,806 7,900
2017/06/14 1,822 1,822 1,801 1,801 7,200
2017/06/13 1,814 1,817 1,803 1,803 9,700
2017/06/12 1,826 1,827 1,815 1,815 10,300
2017/06/09 1,826 1,830 1,813 1,826 13,600
2017/06/08 1,818 1,830 1,814 1,826 14,000
2017/06/07 1,836 1,838 1,830 1,837 16,300
2017/06/06 1,837 1,837 1,825 1,833 13,200
2017/06/05 1,825 1,839 1,817 1,828 39,400
2017/06/02 1,763 1,781 1,763 1,781 18,300
2017/06/01 1,761 1,772 1,761 1,772 3,900
2017/05/31 1,763 1,766 1,756 1,760 9,100
2017/05/30 1,771 1,774 1,761 1,771 4,800
2017/05/29 1,770 1,782 1,765 1,778 4,600
2017/05/26 1,779 1,780 1,770 1,773 10,700
2017/05/25 1,778 1,784 1,776 1,784 2,600
2017/05/24 1,770 1,783 1,770 1,783 3,700
2017/05/23 1,799 1,799 1,767 1,772 12,400
2017/05/22 1,776 1,782 1,775 1,778 4,900
2017/05/19 1,782 1,783 1,770 1,775 5,800
2017/05/18 1,763 1,782 1,763 1,782 10,100
2017/05/17 1,828 1,828 1,799 1,801 9,600
2017/05/16 1,790 1,809 1,790 1,808 12,400
2017/05/15 1,802 1,802 1,780 1,790 12,300
2017/05/12 1,807 1,809 1,794 1,805 9,600
2017/05/11 1,812 1,819 1,810 1,816 10,200
2017/05/10 1,827 1,827 1,811 1,815 8,400
2017/05/09 1,807 1,826 1,806 1,822 10,500
2017/05/08 1,790 1,824 1,789 1,819 25,000
2017/05/02 1,780 1,785 1,775 1,784 12,300
2017/05/01 1,785 1,790 1,774 1,785 7,200
2017/04/28 1,777 1,794 1,770 1,788 15,400
2017/04/27 1,785 1,785 1,760 1,774 16,200
2017/04/26 1,769 1,785 1,766 1,774 28,300
2017/04/25 1,780 1,806 1,780 1,800 13,900
2017/04/24 1,771 1,789 1,770 1,785 13,800
2017/04/21 1,792 1,794 1,767 1,776 12,900
2017/04/20 1,773 1,779 1,766 1,766 12,900
2017/04/19 1,771 1,783 1,771 1,773 11,300
2017/04/18 1,822 1,822 1,776 1,780 11,300
2017/04/17 1,762 1,774 1,762 1,769 7,300
2017/04/14 1,760 1,765 1,759 1,762 10,700
2017/04/13 1,752 1,760 1,752 1,760 11,900
2017/04/12 1,760 1,773 1,752 1,770 14,800
2017/04/11 1,788 1,788 1,757 1,775 19,800
2017/04/10 1,782 1,795 1,782 1,789 4,700
2017/04/07 1,783 1,802 1,781 1,782 9,100
2017/04/06 1,810 1,810 1,781 1,781 24,400
2017/04/05 1,820 1,820 1,810 1,813 7,400
2017/04/04 1,829 1,829 1,810 1,820 10,700
2017/04/03 1,820 1,831 1,814 1,821 13,100
2017/03/31 1,868 1,868 1,818 1,818 18,600
2017/03/30 1,867 1,867 1,845 1,851 19,400
2017/03/29 1,865 1,865 1,822 1,854 21,600
2017/03/28 1,842 1,842 1,807 1,838 22,300
2017/03/27 1,820 1,830 1,798 1,802 14,000
2017/03/24 1,803 1,836 1,803 1,820 11,200
2017/03/23 1,837 1,837 1,801 1,801 9,800
2017/03/22 1,832 1,836 1,809 1,813 14,900
2017/03/21 1,814 1,840 1,814 1,837 16,400
2017/03/17 1,825 1,828 1,809 1,814 11,200
2017/03/16 1,804 1,825 1,801 1,816 13,400
2017/03/15 1,810 1,817 1,800 1,801 23,200
2017/03/14 1,832 1,832 1,821 1,822 13,400
2017/03/13 1,835 1,845 1,826 1,827 9,000
2017/03/10 1,825 1,836 1,824 1,825 40,100
2017/03/09 1,839 1,844 1,824 1,828 13,900
2017/03/08 1,857 1,870 1,838 1,839 30,200
2017/03/07 1,869 1,869 1,852 1,860 14,700
2017/03/06 1,859 1,879 1,859 1,869 14,000
2017/03/03 1,862 1,884 1,853 1,859 32,800
2017/03/02 1,934 1,957 1,848 1,862 130,800
2017/03/01 1,920 1,974 1,917 1,974 49,900
2017/02/28 1,899 1,928 1,876 1,917 32,300
2017/02/27 1,880 1,885 1,846 1,871 47,900
2017/02/24 1,923 1,923 1,884 1,887 42,300
2017/02/23 1,934 1,969 1,909 1,926 52,200
2017/02/22 1,897 1,935 1,894 1,914 48,100
2017/02/21 1,877 1,906 1,877 1,897 21,400
2017/02/20 1,926 1,926 1,875 1,877 48,100
2017/02/17 1,917 1,931 1,907 1,926 21,800
2017/02/16 1,923 1,926 1,900 1,909 28,200
2017/02/15 1,938 1,944 1,922 1,923 30,700
2017/02/14 1,925 1,940 1,915 1,928 38,500
2017/02/13 1,915 1,924 1,915 1,920 34,400
2017/02/10 1,902 1,915 1,895 1,907 30,300
2017/02/09 1,919 1,919 1,894 1,902 20,500
2017/02/08 1,899 1,925 1,894 1,908 33,600
2017/02/07 1,893 1,897 1,873 1,893 21,800
2017/02/06 1,872 1,900 1,872 1,900 26,600
2017/02/03 1,881 1,898 1,869 1,876 40,200
2017/02/02 1,915 1,930 1,878 1,894 50,500
2017/02/01 1,910 1,913 1,886 1,910 33,300
2017/01/31 1,936 1,936 1,899 1,916 45,800
2017/01/30 1,886 1,940 1,878 1,936 53,000
2017/01/27 1,903 1,932 1,900 1,901 44,100
2017/01/26 1,944 1,944 1,905 1,915 48,000
2017/01/25 1,900 1,940 1,891 1,936 68,900
2017/01/24 1,880 1,892 1,838 1,891 56,900
2017/01/23 1,909 1,925 1,876 1,891 38,200
2017/01/20 1,940 1,940 1,880 1,933 85,100
2017/01/19 1,840 1,950 1,840 1,946 123,600
2017/01/18 1,812 1,835 1,804 1,835 65,600
2017/01/17 1,810 1,812 1,797 1,804 25,900
2017/01/16 1,815 1,815 1,795 1,810 47,300
2017/01/13 1,792 1,815 1,788 1,809 41,700
2017/01/12 1,784 1,809 1,781 1,792 34,500
2017/01/11 1,819 1,819 1,736 1,808 58,300
2017/01/10 1,790 1,817 1,788 1,815 83,700
2017/01/06 1,780 1,800 1,768 1,794 93,800
2017/01/05 1,739 1,780 1,739 1,780 67,200
2017/01/04 1,705 1,737 1,705 1,736 96,700
2016/12/30 1,660 1,694 1,660 1,689 49,700
2016/12/29 1,649 1,680 1,645 1,678 84,700
2016/12/28 1,629 1,649 1,627 1,647 58,000
2016/12/27 1,595 1,631 1,593 1,619 68,400
2016/12/26 1,590 1,592 1,584 1,591 43,800
2016/12/22 1,583 1,590 1,572 1,589 37,400
2016/12/21 1,587 1,590 1,584 1,590 33,200
2016/12/20 1,577 1,586 1,572 1,585 24,800
2016/12/19 1,585 1,585 1,577 1,577 16,500
2016/12/16 1,581 1,586 1,572 1,582 20,300
2016/12/15 1,584 1,587 1,571 1,578 25,700
2016/12/14 1,575 1,586 1,574 1,584 18,500
2016/12/13 1,586 1,589 1,576 1,584 35,000
2016/12/12 1,576 1,589 1,576 1,584 40,000
2016/12/09 1,560 1,575 1,558 1,575 42,200
2016/12/08 1,560 1,561 1,543 1,561 45,900
2016/12/07 1,555 1,558 1,548 1,557 31,900
2016/12/06 1,558 1,558 1,536 1,546 39,800
2016/12/05 1,559 1,560 1,541 1,545 60,700
2016/12/02 1,524 1,524 1,507 1,509 15,800

このページの先頭へ