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
2019/12/30 2,265 2,278 2,255 2,273 4,800
2019/12/27 2,297 2,304 2,274 2,274 4,700
2019/12/26 2,268 2,284 2,259 2,283 8,500
2019/12/25 2,285 2,287 2,273 2,274 4,600
2019/12/24 2,294 2,302 2,286 2,286 5,300
2019/12/23 2,320 2,320 2,295 2,297 9,300
2019/12/20 2,310 2,330 2,300 2,320 12,400
2019/12/19 2,292 2,319 2,290 2,310 7,200
2019/12/18 2,310 2,321 2,296 2,309 7,400
2019/12/17 2,303 2,325 2,303 2,324 8,200
2019/12/16 2,300 2,317 2,296 2,313 9,000
2019/12/13 2,317 2,327 2,290 2,315 24,300
2019/12/12 2,295 2,299 2,270 2,276 9,800
2019/12/11 2,274 2,303 2,269 2,293 17,000
2019/12/10 2,290 2,304 2,273 2,273 12,800
2019/12/09 2,276 2,298 2,272 2,292 17,600
2019/12/06 2,330 2,330 2,282 2,308 13,800
2019/12/05 2,270 2,307 2,261 2,307 12,100
2019/12/04 2,255 2,264 2,252 2,264 11,700
2019/12/03 2,265 2,275 2,251 2,257 12,900
2019/12/02 2,270 2,291 2,270 2,282 7,500
2019/11/29 2,282 2,288 2,274 2,279 6,800
2019/11/28 2,284 2,293 2,283 2,286 6,100
2019/11/27 2,282 2,305 2,282 2,305 8,600
2019/11/26 2,301 2,309 2,281 2,281 10,500
2019/11/25 2,323 2,325 2,297 2,304 6,500
2019/11/22 2,316 2,325 2,299 2,300 8,300
2019/11/21 2,320 2,320 2,287 2,316 5,900
2019/11/20 2,313 2,320 2,307 2,315 8,600
2019/11/19 2,326 2,326 2,295 2,313 7,600
2019/11/18 2,340 2,343 2,317 2,325 11,800
2019/11/15 2,251 2,340 2,251 2,340 18,200
2019/11/14 2,320 2,320 2,260 2,260 14,000
2019/11/13 2,341 2,341 2,327 2,335 5,400
2019/11/12 2,337 2,344 2,320 2,339 9,100
2019/11/11 2,323 2,337 2,310 2,337 20,900
2019/11/08 2,351 2,359 2,334 2,344 18,200
2019/11/07 2,356 2,366 2,334 2,352 12,000
2019/11/06 2,369 2,370 2,356 2,370 18,400
2019/11/05 2,332 2,367 2,330 2,367 24,200
2019/11/01 2,344 2,344 2,330 2,332 8,300
2019/10/31 2,370 2,370 2,350 2,360 17,400
2019/10/30 2,374 2,374 2,344 2,370 99,100
2019/10/29 2,360 2,418 2,360 2,405 110,900
2019/10/28 2,384 2,388 2,361 2,363 103,400
2019/10/25 2,387 2,390 2,362 2,384 63,600
2019/10/24 2,394 2,416 2,393 2,398 35,300
2019/10/23 2,391 2,394 2,385 2,386 26,800
2019/10/21 2,397 2,403 2,388 2,390 23,200
2019/10/18 2,378 2,400 2,368 2,384 26,400
2019/10/17 2,379 2,379 2,366 2,368 22,700
2019/10/16 2,370 2,377 2,358 2,375 31,200
2019/10/15 2,368 2,370 2,358 2,367 31,300
2019/10/11 2,350 2,354 2,336 2,344 35,800
2019/10/10 2,372 2,372 2,338 2,346 32,200
2019/10/09 2,368 2,368 2,353 2,362 21,300
2019/10/08 2,389 2,395 2,362 2,366 33,100
2019/10/07 2,380 2,388 2,377 2,383 26,300
2019/10/04 2,375 2,387 2,368 2,372 31,700
2019/10/03 2,385 2,395 2,360 2,375 37,700
2019/10/02 2,386 2,428 2,384 2,405 40,400
2019/10/01 2,373 2,411 2,372 2,399 20,700
2019/09/30 2,350 2,384 2,350 2,362 26,000
2019/09/27 2,430 2,450 2,329 2,344 51,800
2019/09/26 2,448 2,456 2,420 2,434 23,200
2019/09/25 2,435 2,446 2,420 2,436 11,900
2019/09/24 2,421 2,444 2,420 2,437 8,500
2019/09/20 2,446 2,446 2,421 2,437 10,300
2019/09/19 2,430 2,447 2,411 2,446 14,900
2019/09/18 2,447 2,447 2,403 2,417 15,200
2019/09/17 2,441 2,458 2,420 2,453 13,900
2019/09/13 2,423 2,447 2,401 2,442 22,400
2019/09/12 2,406 2,417 2,365 2,404 12,100
2019/09/11 2,333 2,407 2,333 2,407 16,200
2019/09/10 2,306 2,340 2,306 2,329 9,000
2019/09/09 2,291 2,313 2,287 2,304 7,600
2019/09/06 2,303 2,313 2,290 2,290 4,200
2019/09/05 2,311 2,313 2,289 2,300 16,000
2019/09/04 2,296 2,318 2,291 2,291 12,700
2019/09/03 2,313 2,344 2,305 2,315 10,500
2019/09/02 2,271 2,340 2,271 2,335 16,000
2019/08/30 2,301 2,376 2,284 2,371 21,000
2019/08/29 2,323 2,327 2,279 2,279 12,200
2019/08/28 2,315 2,323 2,289 2,318 8,700
2019/08/27 2,322 2,324 2,303 2,304 6,900
2019/08/26 2,301 2,318 2,279 2,297 15,800
2019/08/23 2,345 2,350 2,320 2,322 7,000
2019/08/22 2,350 2,350 2,329 2,345 8,800
2019/08/21 2,342 2,348 2,329 2,335 9,300
2019/08/20 2,288 2,327 2,288 2,323 8,900
2019/08/19 2,293 2,303 2,280 2,288 7,000
2019/08/16 2,300 2,325 2,273 2,283 15,600
2019/08/15 2,251 2,296 2,251 2,286 10,400
2019/08/14 2,242 2,299 2,242 2,299 9,300
2019/08/13 2,255 2,292 2,246 2,279 8,100
2019/08/09 2,289 2,295 2,274 2,291 7,700
2019/08/08 2,307 2,322 2,275 2,289 7,300
2019/08/07 2,311 2,330 2,300 2,318 10,400
2019/08/06 2,288 2,328 2,288 2,319 10,200
2019/08/05 2,379 2,379 2,330 2,338 11,600
2019/08/02 2,400 2,400 2,344 2,361 9,200
2019/08/01 2,400 2,410 2,383 2,405 5,700
2019/07/31 2,375 2,404 2,375 2,400 1,600
2019/07/30 2,400 2,409 2,390 2,391 5,100
2019/07/29 2,383 2,400 2,383 2,400 3,800
2019/07/26 2,354 2,390 2,342 2,380 4,700
2019/07/25 2,394 2,400 2,373 2,384 5,900
2019/07/24 2,387 2,387 2,366 2,382 5,600
2019/07/23 2,401 2,410 2,351 2,385 8,100
2019/07/22 2,365 2,372 2,358 2,358 4,500
2019/07/19 2,321 2,358 2,321 2,358 6,100
2019/07/18 2,373 2,373 2,318 2,318 10,400
2019/07/17 2,439 2,439 2,354 2,369 11,300
2019/07/16 2,379 2,408 2,376 2,399 3,800
2019/07/12 2,434 2,434 2,370 2,376 6,000
2019/07/11 2,426 2,428 2,403 2,420 8,400
2019/07/10 2,382 2,412 2,382 2,384 8,600
2019/07/09 2,424 2,424 2,382 2,396 7,900
2019/07/08 2,455 2,455 2,425 2,427 9,700
2019/07/05 2,435 2,450 2,435 2,445 18,900
2019/07/04 2,405 2,437 2,404 2,435 8,100
2019/07/03 2,380 2,400 2,370 2,400 4,700
2019/07/02 2,353 2,400 2,353 2,391 10,400
2019/07/01 2,357 2,380 2,342 2,379 5,500
2019/06/28 2,323 2,353 2,323 2,329 6,800
2019/06/27 2,320 2,340 2,318 2,323 6,200
2019/06/26 2,356 2,365 2,330 2,330 5,900
2019/06/25 2,347 2,366 2,347 2,361 5,100
2019/06/24 2,352 2,364 2,337 2,361 3,800
2019/06/21 2,376 2,376 2,326 2,335 12,800
2019/06/20 2,399 2,399 2,375 2,375 6,500
2019/06/19 2,372 2,399 2,372 2,395 9,700
2019/06/18 2,430 2,431 2,356 2,369 15,100
2019/06/17 2,403 2,442 2,397 2,427 5,000
2019/06/14 2,391 2,422 2,391 2,420 12,200
2019/06/13 2,407 2,407 2,358 2,391 7,900
2019/06/12 2,439 2,439 2,416 2,417 6,500
2019/06/11 2,396 2,443 2,388 2,439 15,900
2019/06/10 2,400 2,400 2,359 2,396 9,300
2019/06/07 2,341 2,360 2,322 2,352 12,300
2019/06/06 2,378 2,403 2,312 2,337 31,500
2019/06/05 2,286 2,296 2,259 2,278 18,900
2019/06/04 2,181 2,240 2,178 2,236 25,900
2019/06/03 2,137 2,192 2,136 2,168 16,700
2019/05/31 2,272 2,275 2,232 2,237 24,700
2019/05/30 2,301 2,312 2,263 2,268 14,500
2019/05/29 2,324 2,324 2,288 2,303 16,700
2019/05/28 2,402 2,402 2,334 2,336 16,900
2019/05/27 2,416 2,439 2,396 2,402 12,700
2019/05/24 2,422 2,438 2,416 2,424 7,700
2019/05/23 2,439 2,439 2,417 2,422 7,700
2019/05/22 2,457 2,457 2,407 2,423 8,800
2019/05/21 2,400 2,427 2,397 2,415 8,800
2019/05/20 2,394 2,414 2,378 2,402 15,100
2019/05/17 2,389 2,405 2,366 2,394 11,000
2019/05/16 2,345 2,374 2,339 2,356 24,000
2019/05/15 2,349 2,349 2,309 2,341 14,500
2019/05/14 2,280 2,347 2,256 2,317 26,300
2019/05/13 2,351 2,355 2,308 2,319 25,400
2019/05/10 2,310 2,364 2,310 2,327 36,200
2019/05/09 2,346 2,348 2,285 2,317 33,800
2019/05/08 2,405 2,418 2,357 2,368 20,900
2019/05/07 2,444 2,445 2,401 2,405 17,900
2019/04/26 2,436 2,455 2,434 2,448 20,000
2019/04/25 2,438 2,456 2,413 2,436 22,300
2019/04/24 2,440 2,458 2,426 2,442 18,400
2019/04/23 2,440 2,465 2,437 2,465 12,000
2019/04/22 2,434 2,453 2,424 2,442 22,000
2019/04/19 2,445 2,455 2,429 2,434 21,600
2019/04/18 2,466 2,466 2,436 2,447 21,600
2019/04/17 2,471 2,485 2,460 2,467 6,700
2019/04/16 2,463 2,487 2,448 2,485 13,400
2019/04/15 2,450 2,468 2,446 2,455 14,900
2019/04/12 2,449 2,453 2,434 2,442 10,800
2019/04/11 2,442 2,457 2,440 2,449 18,200
2019/04/10 2,429 2,449 2,426 2,442 7,200
2019/04/09 2,450 2,460 2,440 2,458 17,200
2019/04/08 2,450 2,465 2,444 2,455 12,100
2019/04/05 2,451 2,475 2,450 2,462 14,800
2019/04/04 2,436 2,467 2,425 2,460 25,100
2019/04/03 2,444 2,463 2,406 2,425 54,900
2019/04/02 2,450 2,465 2,428 2,457 39,100
2019/04/01 2,448 2,460 2,434 2,442 52,200
2019/03/29 2,501 2,506 2,434 2,446 45,100
2019/03/28 2,536 2,536 2,466 2,491 31,000
2019/03/27 2,554 2,561 2,516 2,531 28,200
2019/03/26 2,499 2,570 2,499 2,563 42,600
2019/03/25 2,502 2,518 2,469 2,492 23,700
2019/03/22 2,527 2,561 2,527 2,559 37,900
2019/03/20 2,493 2,535 2,493 2,534 20,200
2019/03/19 2,512 2,512 2,484 2,493 20,300
2019/03/18 2,468 2,500 2,468 2,500 22,800
2019/03/15 2,450 2,481 2,444 2,467 29,100
2019/03/14 2,460 2,474 2,444 2,451 15,000
2019/03/13 2,415 2,464 2,415 2,451 12,600
2019/03/12 2,443 2,465 2,430 2,430 25,800
2019/03/11 2,422 2,440 2,413 2,422 19,400
2019/03/08 2,381 2,450 2,381 2,420 39,600
2019/03/07 2,461 2,472 2,369 2,431 57,200
2019/03/06 2,461 2,490 2,451 2,477 15,600
2019/03/05 2,463 2,489 2,418 2,475 29,600
2019/03/04 2,540 2,566 2,454 2,474 95,200
2019/03/01 2,431 2,459 2,425 2,440 38,500
2019/02/28 2,391 2,455 2,391 2,431 33,300
2019/02/27 2,364 2,404 2,347 2,391 32,900
2019/02/26 2,366 2,380 2,341 2,366 26,200
2019/02/25 2,348 2,355 2,284 2,343 33,300
2019/02/22 2,383 2,383 2,325 2,336 56,300
2019/02/21 2,387 2,406 2,387 2,391 11,200
2019/02/20 2,385 2,418 2,353 2,386 22,000
2019/02/19 2,402 2,432 2,376 2,385 24,400
2019/02/18 2,352 2,407 2,334 2,403 37,100
2019/02/15 2,359 2,373 2,279 2,334 57,500
2019/02/14 2,364 2,393 2,348 2,360 29,900
2019/02/13 2,411 2,411 2,354 2,377 26,500
2019/02/12 2,432 2,439 2,382 2,396 36,300
2019/02/08 2,466 2,509 2,431 2,433 28,500
2019/02/07 2,461 2,509 2,456 2,500 28,900
2019/02/06 2,413 2,499 2,408 2,487 42,200
2019/02/05 2,393 2,423 2,377 2,413 27,100
2019/02/04 2,429 2,455 2,370 2,393 67,500
2019/02/01 2,402 2,436 2,372 2,401 46,100
2019/01/31 2,417 2,438 2,312 2,395 72,900
2019/01/30 2,442 2,443 2,368 2,391 38,000
2019/01/29 2,435 2,435 2,390 2,420 26,800
2019/01/28 2,491 2,491 2,443 2,444 33,300
2019/01/25 2,500 2,547 2,489 2,502 45,700
2019/01/24 2,476 2,533 2,456 2,511 37,400
2019/01/23 2,431 2,482 2,421 2,467 24,300
2019/01/22 2,486 2,538 2,439 2,467 54,200
2019/01/21 2,436 2,500 2,435 2,491 43,100
2019/01/18 2,427 2,480 2,426 2,433 49,500
2019/01/17 2,372 2,431 2,372 2,427 43,700
2019/01/16 2,378 2,390 2,354 2,370 18,000
2019/01/15 2,347 2,389 2,332 2,374 23,500
2019/01/11 2,350 2,395 2,350 2,381 15,800
2019/01/10 2,352 2,384 2,305 2,364 36,400
2019/01/09 2,413 2,441 2,355 2,371 39,300
2019/01/08 2,428 2,461 2,400 2,448 48,100
2019/01/07 2,404 2,461 2,391 2,401 28,300
2019/01/04 2,340 2,406 2,259 2,396 48,200

このページの先頭へ