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
2020/12/30 1,980 2,005 1,957 1,990 17,900
2020/12/29 1,972 1,993 1,966 1,980 12,100
2020/12/28 1,954 1,991 1,936 1,991 25,400
2020/12/25 1,963 1,978 1,938 1,954 10,100
2020/12/24 1,966 1,984 1,951 1,963 20,700
2020/12/23 1,979 1,982 1,963 1,978 9,400
2020/12/22 1,961 1,986 1,958 1,970 17,600
2020/12/21 1,961 1,986 1,957 1,986 23,200
2020/12/18 2,000 2,000 1,961 1,961 12,700
2020/12/17 1,971 2,001 1,957 2,001 12,200
2020/12/16 2,001 2,017 1,958 1,982 22,500
2020/12/15 1,950 2,019 1,940 2,019 56,900
2020/12/14 1,939 1,942 1,916 1,920 18,700
2020/12/11 1,904 1,940 1,901 1,922 26,400
2020/12/10 1,912 1,919 1,890 1,904 17,600
2020/12/09 1,902 1,931 1,902 1,928 5,900
2020/12/08 1,915 1,920 1,900 1,902 18,000
2020/12/07 1,934 1,948 1,918 1,918 7,600
2020/12/04 1,915 1,946 1,915 1,933 7,200
2020/12/03 1,906 1,939 1,906 1,934 21,600
2020/12/02 1,950 1,957 1,899 1,906 20,500
2020/12/01 1,948 1,964 1,920 1,940 21,000
2020/11/30 1,904 1,944 1,903 1,919 15,100
2020/11/27 1,902 1,955 1,902 1,934 20,800
2020/11/26 1,915 1,954 1,907 1,919 15,000
2020/11/25 1,976 1,976 1,910 1,912 21,100
2020/11/24 1,975 1,975 1,950 1,951 12,200
2020/11/20 1,960 1,966 1,949 1,964 7,300
2020/11/19 1,975 1,975 1,948 1,960 5,400
2020/11/18 1,974 1,974 1,947 1,957 5,400
2020/11/17 2,000 2,003 1,964 1,974 14,600
2020/11/16 1,945 1,987 1,945 1,987 14,200
2020/11/13 1,951 1,956 1,919 1,944 8,600
2020/11/12 1,976 1,980 1,946 1,957 7,700
2020/11/11 1,972 1,982 1,953 1,976 14,700
2020/11/10 1,944 1,965 1,935 1,959 20,300
2020/11/09 1,957 1,964 1,928 1,944 16,500
2020/11/06 1,960 1,960 1,936 1,959 13,300
2020/11/05 1,912 1,959 1,892 1,957 21,900
2020/11/04 1,925 1,935 1,898 1,906 20,900
2020/11/02 1,941 1,946 1,909 1,929 27,200
2020/10/30 1,903 1,954 1,903 1,941 52,600
2020/10/29 1,959 1,969 1,903 1,903 152,000
2020/10/28 2,053 2,064 1,999 2,028 123,900
2020/10/27 2,050 2,054 2,033 2,052 55,900
2020/10/26 2,095 2,108 2,050 2,051 84,100
2020/10/23 2,086 2,095 2,075 2,090 30,600
2020/10/22 2,123 2,126 2,069 2,071 82,800
2020/10/21 2,109 2,129 2,100 2,122 35,300
2020/10/20 2,068 2,098 2,060 2,089 24,400
2020/10/19 2,045 2,070 2,045 2,053 45,200
2020/10/16 2,105 2,115 2,043 2,043 56,100
2020/10/15 2,133 2,137 2,090 2,110 105,500
2020/10/14 2,120 2,137 2,120 2,129 18,500
2020/10/13 2,154 2,161 2,121 2,124 56,600
2020/10/12 2,117 2,155 2,117 2,140 37,600
2020/10/09 2,176 2,186 2,093 2,100 129,100
2020/10/08 2,188 2,202 2,169 2,178 56,200
2020/10/07 2,151 2,197 2,137 2,183 31,000
2020/10/06 2,112 2,173 2,112 2,157 82,700
2020/10/05 2,106 2,129 2,100 2,116 49,700
2020/10/02 2,122 2,139 2,086 2,090 80,800
2020/09/30 2,082 2,148 2,081 2,101 41,200
2020/09/29 2,036 2,101 2,036 2,081 36,400
2020/09/28 1,980 2,047 1,976 2,047 36,100
2020/09/25 1,949 1,971 1,944 1,965 24,100
2020/09/24 1,970 1,975 1,936 1,943 18,200
2020/09/23 1,940 1,967 1,931 1,965 18,400
2020/09/18 1,930 1,940 1,918 1,940 19,200
2020/09/17 1,946 1,946 1,907 1,933 16,200
2020/09/16 1,900 1,925 1,900 1,925 11,500
2020/09/15 1,900 1,907 1,883 1,899 15,600
2020/09/14 1,926 1,926 1,887 1,896 18,400
2020/09/11 1,866 1,898 1,866 1,886 15,900
2020/09/10 1,873 1,890 1,873 1,885 6,200
2020/09/09 1,879 1,895 1,864 1,873 12,700
2020/09/08 1,900 1,906 1,876 1,900 9,600
2020/09/07 1,880 1,895 1,880 1,883 6,900
2020/09/04 1,885 1,896 1,881 1,884 5,500
2020/09/03 1,896 1,897 1,888 1,888 3,600
2020/09/02 1,898 1,898 1,885 1,890 3,800
2020/09/01 1,902 1,902 1,885 1,893 5,200
2020/08/31 1,890 1,913 1,885 1,890 7,900
2020/08/28 1,891 1,918 1,868 1,871 13,800
2020/08/27 1,900 1,902 1,889 1,891 4,600
2020/08/26 1,901 1,901 1,888 1,899 3,900
2020/08/25 1,888 1,904 1,888 1,901 7,200
2020/08/24 1,875 1,888 1,875 1,888 3,300
2020/08/21 1,850 1,875 1,850 1,875 3,500
2020/08/20 1,861 1,867 1,850 1,850 6,100
2020/08/19 1,877 1,889 1,860 1,860 4,100
2020/08/18 1,929 1,929 1,875 1,877 14,100
2020/08/17 1,866 1,894 1,866 1,894 4,900
2020/08/14 1,902 1,903 1,861 1,861 8,300
2020/08/13 1,888 1,910 1,885 1,900 11,200
2020/08/12 1,859 1,890 1,850 1,888 10,100
2020/08/11 1,825 1,873 1,825 1,859 12,300
2020/08/07 1,860 1,864 1,822 1,825 8,900
2020/08/06 1,900 1,900 1,857 1,860 7,500
2020/08/05 1,884 1,891 1,875 1,888 3,900
2020/08/04 1,878 1,905 1,875 1,892 6,200
2020/08/03 1,904 1,922 1,874 1,878 5,000
2020/07/31 1,920 1,947 1,871 1,910 20,400
2020/07/30 1,879 1,970 1,845 1,956 60,000
2020/07/29 1,850 1,891 1,829 1,850 16,300
2020/07/28 1,887 1,888 1,823 1,834 14,600
2020/07/27 1,888 1,888 1,843 1,887 8,600
2020/07/22 1,906 1,925 1,851 1,851 8,300
2020/07/21 1,928 1,931 1,886 1,922 5,400
2020/07/20 1,883 1,928 1,864 1,928 9,800
2020/07/17 1,893 1,911 1,879 1,883 7,200
2020/07/16 1,940 1,950 1,896 1,901 11,800
2020/07/15 1,977 1,980 1,887 1,940 24,800
2020/07/14 1,864 1,939 1,852 1,920 13,200
2020/07/13 1,802 1,861 1,798 1,852 12,000
2020/07/10 1,834 1,848 1,790 1,790 17,400
2020/07/09 1,820 1,870 1,807 1,850 15,800
2020/07/08 1,822 1,856 1,822 1,830 14,800
2020/07/07 1,875 1,875 1,826 1,826 8,700
2020/07/06 1,826 1,870 1,825 1,864 8,800
2020/07/03 1,846 1,852 1,820 1,845 7,300
2020/07/02 1,826 1,858 1,823 1,848 15,500
2020/07/01 1,858 1,858 1,817 1,826 20,000
2020/06/30 1,900 1,918 1,844 1,844 9,100
2020/06/29 1,917 1,917 1,887 1,900 3,600
2020/06/26 1,917 1,933 1,886 1,917 17,000
2020/06/25 1,878 1,927 1,865 1,917 7,400
2020/06/24 1,911 1,917 1,878 1,878 4,200
2020/06/23 1,955 1,955 1,898 1,921 11,700
2020/06/22 1,878 1,935 1,878 1,935 10,900
2020/06/19 1,883 1,912 1,839 1,878 24,400
2020/06/18 1,951 1,951 1,885 1,886 22,400
2020/06/17 1,861 1,887 1,823 1,871 19,100
2020/06/16 1,840 1,882 1,833 1,880 15,200
2020/06/15 1,815 1,863 1,798 1,807 18,500
2020/06/12 1,850 1,874 1,812 1,844 24,900
2020/06/11 1,876 1,885 1,838 1,853 15,800
2020/06/10 1,862 1,880 1,839 1,874 19,900
2020/06/09 1,834 1,865 1,834 1,853 13,800
2020/06/08 1,825 1,834 1,820 1,834 10,200
2020/06/05 1,816 1,830 1,812 1,817 7,000
2020/06/04 1,834 1,836 1,811 1,816 9,300
2020/06/03 1,822 1,834 1,818 1,834 9,600
2020/06/02 1,810 1,823 1,803 1,817 8,800
2020/06/01 1,808 1,810 1,793 1,810 4,500
2020/05/29 1,815 1,818 1,798 1,808 14,300
2020/05/28 1,806 1,823 1,758 1,812 29,400
2020/05/27 1,843 1,843 1,775 1,802 32,900
2020/05/26 1,872 1,880 1,825 1,852 19,700
2020/05/25 1,861 1,865 1,852 1,865 1,900
2020/05/22 1,862 1,862 1,847 1,848 1,600
2020/05/21 1,909 1,909 1,853 1,863 6,900
2020/05/20 1,866 1,881 1,866 1,872 6,400
2020/05/19 1,896 1,905 1,853 1,866 6,600
2020/05/18 1,802 1,848 1,802 1,841 7,500
2020/05/15 1,850 1,850 1,767 1,802 7,700
2020/05/14 1,898 1,898 1,800 1,800 9,800
2020/05/13 1,899 1,899 1,846 1,860 8,600
2020/05/12 1,894 1,915 1,880 1,899 3,500
2020/05/11 1,902 1,916 1,884 1,894 5,500
2020/05/08 1,890 1,919 1,859 1,900 8,500
2020/05/07 1,862 1,881 1,839 1,839 4,500
2020/05/01 1,911 1,911 1,861 1,862 5,500
2020/04/30 1,920 1,944 1,880 1,884 11,100
2020/04/28 1,917 1,953 1,887 1,900 21,300
2020/04/27 1,971 2,010 1,955 1,993 11,300
2020/04/24 1,977 1,988 1,954 1,964 10,300
2020/04/23 1,950 1,969 1,949 1,969 3,900
2020/04/22 1,970 1,970 1,921 1,950 6,200
2020/04/21 1,940 1,953 1,922 1,944 6,700
2020/04/20 1,991 1,991 1,939 1,953 10,800
2020/04/17 2,039 2,039 1,982 1,991 13,500
2020/04/16 1,997 2,005 1,954 2,005 12,300
2020/04/15 2,014 2,014 1,902 1,917 15,700
2020/04/14 2,029 2,029 1,966 1,990 6,300
2020/04/13 2,037 2,037 1,989 1,989 5,700
2020/04/10 2,037 2,056 2,000 2,037 7,900
2020/04/09 2,051 2,051 1,970 2,030 8,300
2020/04/08 1,930 2,020 1,930 2,001 10,200
2020/04/07 1,922 1,985 1,871 1,956 15,900
2020/04/06 1,833 1,924 1,815 1,922 11,300
2020/04/03 1,838 1,939 1,836 1,836 7,900
2020/04/02 1,901 1,905 1,840 1,841 8,800
2020/04/01 2,029 2,037 1,937 1,947 9,400
2020/03/31 2,070 2,086 2,024 2,062 11,700
2020/03/30 2,108 2,108 2,023 2,070 21,900
2020/03/27 2,038 2,200 1,970 2,200 29,600
2020/03/26 1,870 2,007 1,799 2,007 27,100
2020/03/25 1,873 1,887 1,768 1,872 20,000
2020/03/24 1,813 1,840 1,683 1,814 16,700
2020/03/23 1,642 1,759 1,642 1,759 15,000
2020/03/19 1,701 1,747 1,608 1,640 16,500
2020/03/18 1,732 1,732 1,627 1,642 15,300
2020/03/17 1,594 1,723 1,532 1,692 30,100
2020/03/16 1,535 1,622 1,535 1,554 24,100
2020/03/13 1,476 1,572 1,460 1,529 46,700
2020/03/12 1,684 1,684 1,556 1,556 32,400
2020/03/11 1,737 1,753 1,651 1,651 25,300
2020/03/10 1,650 1,755 1,580 1,737 26,600
2020/03/09 1,750 1,750 1,673 1,684 18,800
2020/03/06 1,818 1,843 1,750 1,750 22,700
2020/03/05 1,912 1,913 1,842 1,858 17,900
2020/03/04 1,791 1,952 1,791 1,832 26,900
2020/03/03 2,020 2,021 1,849 1,849 33,400
2020/03/02 1,832 1,984 1,832 1,947 22,600
2020/02/28 1,917 1,938 1,872 1,872 26,800
2020/02/27 2,017 2,036 1,977 1,977 14,800
2020/02/26 1,998 2,045 1,995 2,029 13,900
2020/02/25 2,100 2,100 2,000 2,000 23,600
2020/02/21 2,122 2,128 2,120 2,120 4,400
2020/02/20 2,131 2,150 2,125 2,125 4,400
2020/02/19 2,121 2,138 2,121 2,130 4,100
2020/02/18 2,159 2,159 2,124 2,124 6,500
2020/02/17 2,207 2,210 2,159 2,159 6,900
2020/02/14 2,189 2,207 2,175 2,207 5,500
2020/02/13 2,206 2,206 2,186 2,189 4,400
2020/02/12 2,210 2,225 2,194 2,207 5,100
2020/02/10 2,227 2,227 2,194 2,194 2,700
2020/02/07 2,221 2,243 2,221 2,228 2,400
2020/02/06 2,208 2,243 2,208 2,233 10,500
2020/02/05 2,210 2,222 2,207 2,207 5,800
2020/02/04 2,266 2,270 2,202 2,209 13,400
2020/02/03 2,184 2,220 2,184 2,200 12,200
2020/01/31 2,134 2,187 2,134 2,184 7,100
2020/01/30 2,177 2,177 2,124 2,134 15,200
2020/01/29 2,189 2,196 2,172 2,172 11,300
2020/01/28 2,216 2,216 2,187 2,187 20,000
2020/01/27 2,234 2,234 2,213 2,216 11,400
2020/01/24 2,216 2,235 2,215 2,223 9,000
2020/01/23 2,247 2,252 2,216 2,216 8,200
2020/01/22 2,262 2,262 2,241 2,249 4,500
2020/01/21 2,266 2,266 2,246 2,263 8,000
2020/01/20 2,227 2,239 2,227 2,234 2,100
2020/01/17 2,217 2,240 2,211 2,227 5,100
2020/01/16 2,217 2,236 2,217 2,217 8,400
2020/01/15 2,208 2,222 2,205 2,217 6,800
2020/01/14 2,229 2,229 2,210 2,217 5,500
2020/01/10 2,218 2,230 2,218 2,230 2,300
2020/01/09 2,225 2,235 2,211 2,217 7,800
2020/01/08 2,250 2,250 2,205 2,206 12,200
2020/01/07 2,242 2,258 2,242 2,250 13,000
2020/01/06 2,250 2,271 2,241 2,246 11,100

このページの先頭へ