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
2018/12/28 2,285 2,415 2,235 2,410 87,200
2018/12/27 2,192 2,259 2,192 2,259 35,300
2018/12/26 2,097 2,192 2,097 2,157 22,100
2018/12/25 2,045 2,138 2,025 2,092 36,100
2018/12/21 2,274 2,274 2,159 2,195 72,300
2018/12/20 2,274 2,305 2,246 2,274 42,400
2018/12/19 2,324 2,324 2,255 2,274 17,200
2018/12/18 2,291 2,399 2,291 2,324 48,100
2018/12/17 2,327 2,368 2,240 2,325 87,000
2018/12/14 2,408 2,408 2,343 2,360 32,200
2018/12/13 2,332 2,411 2,330 2,394 57,900
2018/12/12 2,300 2,370 2,299 2,333 61,100
2018/12/11 2,304 2,342 2,290 2,300 38,000
2018/12/10 2,239 2,334 2,179 2,308 71,200
2018/12/07 2,257 2,277 2,227 2,263 23,700
2018/12/06 2,281 2,295 2,232 2,258 27,100
2018/12/05 2,274 2,293 2,254 2,291 26,000
2018/12/04 2,347 2,356 2,299 2,305 24,100
2018/12/03 2,378 2,389 2,335 2,346 36,700
2018/11/30 2,330 2,388 2,330 2,366 33,800
2018/11/29 2,296 2,346 2,295 2,329 25,200
2018/11/28 2,293 2,308 2,282 2,294 11,400
2018/11/27 2,315 2,335 2,292 2,299 10,200
2018/11/26 2,293 2,327 2,274 2,322 27,500
2018/11/22 2,301 2,327 2,280 2,310 24,000
2018/11/21 2,334 2,346 2,301 2,311 22,900
2018/11/20 2,355 2,412 2,339 2,370 48,600
2018/11/19 2,315 2,370 2,315 2,364 64,500
2018/11/16 2,332 2,365 2,319 2,321 39,500
2018/11/15 2,316 2,338 2,300 2,331 37,700
2018/11/14 2,324 2,324 2,300 2,316 29,300
2018/11/13 2,291 2,327 2,270 2,325 80,600
2018/11/12 2,283 2,323 2,261 2,305 35,300
2018/11/09 2,272 2,289 2,245 2,287 34,000
2018/11/08 2,290 2,315 2,270 2,272 46,100
2018/11/07 2,236 2,278 2,219 2,271 46,700
2018/11/06 2,152 2,234 2,152 2,231 47,700
2018/11/05 2,220 2,222 2,189 2,202 22,200
2018/11/02 2,208 2,228 2,203 2,225 38,600
2018/11/01 2,172 2,217 2,144 2,202 36,700
2018/10/31 2,193 2,210 2,169 2,181 27,300
2018/10/30 2,134 2,193 2,127 2,188 38,600
2018/10/29 2,174 2,194 2,106 2,156 109,600
2018/10/26 2,200 2,217 2,176 2,200 128,200
2018/10/25 2,220 2,239 2,181 2,195 96,200
2018/10/24 2,235 2,257 2,231 2,241 57,500
2018/10/23 2,264 2,264 2,221 2,241 60,100
2018/10/22 2,220 2,262 2,220 2,253 99,000
2018/10/19 2,252 2,252 2,206 2,220 56,200
2018/10/18 2,230 2,238 2,201 2,202 78,300
2018/10/17 2,229 2,250 2,212 2,246 103,900
2018/10/16 2,205 2,224 2,200 2,217 69,300
2018/10/15 2,279 2,279 2,205 2,205 74,500
2018/10/12 2,250 2,274 2,241 2,272 19,200
2018/10/11 2,255 2,278 2,231 2,254 50,300
2018/10/10 2,290 2,300 2,281 2,293 27,100
2018/10/09 2,300 2,300 2,270 2,282 74,800
2018/10/05 2,313 2,319 2,309 2,310 31,600
2018/10/04 2,314 2,332 2,308 2,315 16,100
2018/10/03 2,327 2,338 2,314 2,314 24,100
2018/10/02 2,307 2,324 2,305 2,315 15,900
2018/10/01 2,318 2,320 2,301 2,302 32,300
2018/09/28 2,313 2,334 2,311 2,312 24,100
2018/09/27 2,330 2,346 2,310 2,310 40,300
2018/09/26 2,288 2,329 2,288 2,328 40,300
2018/09/25 2,248 2,287 2,236 2,277 54,900
2018/09/21 2,221 2,248 2,215 2,248 22,100
2018/09/20 2,220 2,240 2,195 2,220 28,700
2018/09/19 2,218 2,226 2,194 2,220 26,900
2018/09/18 2,219 2,219 2,182 2,187 33,300
2018/09/14 2,149 2,228 2,148 2,223 24,100
2018/09/13 2,106 2,165 2,106 2,138 23,600
2018/09/12 2,170 2,170 2,066 2,088 41,400
2018/09/11 2,188 2,200 2,161 2,163 19,000
2018/09/10 2,240 2,245 2,160 2,179 35,000
2018/09/07 2,296 2,296 2,248 2,255 16,400
2018/09/06 2,289 2,304 2,280 2,296 10,100
2018/09/05 2,321 2,321 2,270 2,279 37,600
2018/09/04 2,343 2,356 2,317 2,321 27,100
2018/09/03 2,350 2,390 2,334 2,352 57,900
2018/08/31 2,441 2,515 2,432 2,510 54,100
2018/08/30 2,407 2,438 2,398 2,431 21,700
2018/08/29 2,374 2,396 2,351 2,395 9,000
2018/08/28 2,383 2,384 2,350 2,350 9,400
2018/08/27 2,370 2,385 2,350 2,364 9,900
2018/08/24 2,387 2,387 2,359 2,368 7,100
2018/08/23 2,360 2,364 2,333 2,360 7,200
2018/08/22 2,334 2,355 2,334 2,338 4,600
2018/08/21 2,360 2,360 2,333 2,334 6,800
2018/08/20 2,355 2,360 2,344 2,344 7,100
2018/08/17 2,357 2,357 2,342 2,355 3,700
2018/08/16 2,343 2,354 2,327 2,341 11,500
2018/08/15 2,350 2,355 2,338 2,343 7,200
2018/08/14 2,285 2,359 2,275 2,351 16,500
2018/08/13 2,302 2,312 2,273 2,283 21,400
2018/08/10 2,361 2,376 2,326 2,326 9,400
2018/08/09 2,355 2,366 2,355 2,359 3,000
2018/08/08 2,349 2,369 2,340 2,355 4,500
2018/08/07 2,335 2,355 2,335 2,353 7,000
2018/08/06 2,361 2,375 2,360 2,360 4,400
2018/08/03 2,345 2,370 2,345 2,355 6,100
2018/08/02 2,373 2,385 2,333 2,343 15,100
2018/08/01 2,387 2,417 2,387 2,388 8,700
2018/07/31 2,430 2,430 2,364 2,391 13,100
2018/07/30 2,414 2,466 2,410 2,414 20,200
2018/07/27 2,399 2,430 2,395 2,425 16,900
2018/07/26 2,396 2,399 2,384 2,389 8,800
2018/07/25 2,390 2,399 2,390 2,396 7,000
2018/07/24 2,368 2,388 2,368 2,375 4,400
2018/07/23 2,340 2,374 2,337 2,368 8,100
2018/07/20 2,354 2,354 2,320 2,345 11,100
2018/07/19 2,394 2,394 2,359 2,360 12,000
2018/07/18 2,370 2,396 2,361 2,366 15,800
2018/07/17 2,333 2,368 2,333 2,368 12,900
2018/07/13 2,300 2,333 2,300 2,333 10,700
2018/07/12 2,300 2,307 2,292 2,292 6,800
2018/07/11 2,330 2,330 2,291 2,298 12,700
2018/07/10 2,318 2,357 2,311 2,330 21,800
2018/07/09 2,319 2,320 2,296 2,314 8,300
2018/07/06 2,299 2,313 2,292 2,296 12,200
2018/07/05 2,331 2,357 2,294 2,296 19,400
2018/07/04 2,340 2,340 2,305 2,329 11,800
2018/07/03 2,288 2,355 2,288 2,344 35,000
2018/07/02 2,300 2,307 2,283 2,287 24,800
2018/06/29 2,312 2,312 2,296 2,300 10,400
2018/06/28 2,310 2,314 2,292 2,313 7,700
2018/06/27 2,293 2,316 2,283 2,310 9,200
2018/06/26 2,305 2,315 2,287 2,295 13,700
2018/06/25 2,306 2,314 2,289 2,296 11,400
2018/06/22 2,319 2,323 2,295 2,317 12,800
2018/06/21 2,289 2,323 2,289 2,306 15,300
2018/06/20 2,271 2,290 2,259 2,289 11,800
2018/06/19 2,270 2,289 2,260 2,271 14,100
2018/06/18 2,271 2,279 2,265 2,270 7,200
2018/06/15 2,260 2,281 2,258 2,272 10,600
2018/06/14 2,290 2,290 2,252 2,258 9,700
2018/06/13 2,258 2,291 2,247 2,291 11,500
2018/06/12 2,267 2,288 2,251 2,257 9,100
2018/06/11 2,300 2,302 2,257 2,265 14,200
2018/06/08 2,286 2,314 2,285 2,300 29,000
2018/06/07 2,303 2,317 2,273 2,286 17,200
2018/06/06 2,399 2,399 2,308 2,310 26,800
2018/06/05 2,327 2,418 2,321 2,402 84,500
2018/06/04 2,289 2,345 2,278 2,337 92,900
2018/06/01 2,257 2,287 2,238 2,278 61,100
2018/05/31 2,190 2,259 2,189 2,259 30,200
2018/05/30 2,229 2,237 2,166 2,169 24,100
2018/05/29 2,230 2,270 2,214 2,264 30,900
2018/05/28 2,156 2,254 2,152 2,225 48,300
2018/05/25 2,198 2,198 2,158 2,158 8,400
2018/05/24 2,202 2,210 2,180 2,201 26,800
2018/05/23 2,250 2,250 2,193 2,208 16,200
2018/05/22 2,270 2,271 2,242 2,257 39,900
2018/05/21 2,210 2,268 2,208 2,263 39,600
2018/05/18 2,200 2,218 2,190 2,208 23,100
2018/05/17 2,188 2,200 2,188 2,199 8,600
2018/05/16 2,185 2,200 2,166 2,186 27,200
2018/05/15 2,171 2,197 2,157 2,185 21,800
2018/05/14 2,120 2,178 2,107 2,166 34,700
2018/05/11 2,108 2,117 2,096 2,105 11,800
2018/05/10 2,130 2,130 2,096 2,107 10,400
2018/05/09 2,107 2,136 2,090 2,130 21,200
2018/05/08 2,097 2,110 2,063 2,102 38,800
2018/05/07 2,088 2,103 2,041 2,097 27,800
2018/05/02 2,102 2,106 2,083 2,085 10,000
2018/05/01 2,124 2,124 2,083 2,088 22,700
2018/04/27 2,173 2,173 2,131 2,135 15,400
2018/04/26 2,181 2,188 2,160 2,179 19,700
2018/04/25 2,153 2,190 2,148 2,185 18,900
2018/04/24 2,183 2,219 2,163 2,216 48,000
2018/04/23 2,147 2,191 2,147 2,183 30,100
2018/04/20 2,170 2,171 2,145 2,147 14,200
2018/04/19 2,155 2,175 2,154 2,170 23,900
2018/04/18 2,100 2,165 2,100 2,153 39,800
2018/04/17 2,112 2,113 2,080 2,081 17,100
2018/04/16 2,118 2,120 2,104 2,113 14,400
2018/04/13 2,126 2,144 2,112 2,118 20,100
2018/04/12 2,109 2,135 2,091 2,118 21,600
2018/04/11 2,084 2,107 2,080 2,080 11,000
2018/04/10 2,090 2,109 2,085 2,088 19,200
2018/04/09 2,104 2,105 2,092 2,096 9,000
2018/04/06 2,137 2,137 2,101 2,101 23,800
2018/04/05 2,148 2,148 2,121 2,124 11,600
2018/04/04 2,165 2,165 2,127 2,131 20,300
2018/04/03 2,163 2,174 2,145 2,165 33,000
2018/04/02 2,177 2,179 2,165 2,170 39,400
2018/03/30 2,130 2,193 2,130 2,182 48,100
2018/03/29 2,102 2,126 2,093 2,121 28,800
2018/03/28 2,037 2,096 2,030 2,093 24,300
2018/03/27 2,042 2,042 2,018 2,038 21,100
2018/03/26 1,956 2,009 1,956 2,006 15,400
2018/03/23 2,020 2,034 1,974 1,979 24,700
2018/03/22 2,044 2,053 2,026 2,052 15,300
2018/03/20 2,050 2,051 2,044 2,048 7,900
2018/03/19 2,064 2,066 2,038 2,053 19,000
2018/03/16 2,031 2,049 2,031 2,049 9,800
2018/03/15 2,037 2,041 2,019 2,028 10,800
2018/03/14 2,003 2,037 1,992 2,037 23,700
2018/03/13 1,985 2,010 1,960 2,009 16,700
2018/03/12 1,995 1,995 1,969 1,984 8,800
2018/03/09 1,982 1,985 1,944 1,955 28,700
2018/03/08 1,994 2,000 1,968 1,974 12,300
2018/03/07 1,986 2,003 1,954 1,995 17,100
2018/03/06 2,036 2,045 1,993 1,998 28,400
2018/03/05 2,106 2,113 1,990 2,008 62,800
2018/03/02 2,220 2,280 2,080 2,101 279,500
2018/03/01 1,989 2,025 1,965 2,010 31,300
2018/02/28 2,004 2,035 1,979 2,003 24,100
2018/02/27 1,999 1,999 1,975 1,991 8,000
2018/02/26 2,000 2,000 1,970 1,983 6,900
2018/02/23 1,944 2,031 1,942 1,965 19,800
2018/02/22 1,960 1,965 1,943 1,943 5,200
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

このページの先頭へ