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
2021/12/30 2,250 2,277 2,245 2,245 8,200
2021/12/29 2,230 2,281 2,230 2,281 10,900
2021/12/28 2,237 2,242 2,223 2,230 11,800
2021/12/27 2,221 2,239 2,204 2,235 17,600
2021/12/24 2,213 2,220 2,202 2,208 11,500
2021/12/23 2,249 2,249 2,210 2,219 11,400
2021/12/22 2,254 2,254 2,218 2,218 10,800
2021/12/21 2,251 2,278 2,236 2,236 23,800
2021/12/20 2,330 2,330 2,250 2,250 18,500
2021/12/17 2,343 2,355 2,314 2,337 18,200
2021/12/16 2,329 2,384 2,325 2,338 32,100
2021/12/15 2,309 2,390 2,250 2,321 90,300
2021/12/14 2,393 2,418 2,381 2,409 51,200
2021/12/13 2,350 2,384 2,350 2,375 23,300
2021/12/10 2,369 2,373 2,341 2,348 12,500
2021/12/09 2,373 2,373 2,334 2,347 7,900
2021/12/08 2,384 2,385 2,361 2,373 11,100
2021/12/07 2,330 2,384 2,326 2,383 13,600
2021/12/06 2,360 2,375 2,327 2,332 16,900
2021/12/03 2,292 2,356 2,292 2,345 23,200
2021/12/02 2,250 2,337 2,250 2,292 31,600
2021/12/01 2,251 2,298 2,251 2,278 26,600
2021/11/30 2,318 2,355 2,282 2,288 40,600
2021/11/29 2,245 2,312 2,245 2,260 23,600
2021/11/26 2,293 2,323 2,281 2,294 25,000
2021/11/25 2,313 2,337 2,296 2,301 12,000
2021/11/24 2,344 2,360 2,316 2,316 16,200
2021/11/22 2,310 2,356 2,292 2,344 28,500
2021/11/19 2,285 2,317 2,268 2,310 20,200
2021/11/18 2,318 2,318 2,270 2,290 12,900
2021/11/17 2,333 2,333 2,293 2,301 27,500
2021/11/16 2,302 2,331 2,295 2,323 16,700
2021/11/15 2,273 2,300 2,270 2,295 15,300
2021/11/12 2,243 2,254 2,243 2,247 8,800
2021/11/11 2,238 2,244 2,218 2,230 6,400
2021/11/10 2,261 2,266 2,214 2,240 16,100
2021/11/09 2,278 2,291 2,260 2,261 8,200
2021/11/08 2,300 2,307 2,274 2,278 9,300
2021/11/05 2,339 2,339 2,287 2,288 11,800
2021/11/04 2,318 2,345 2,314 2,342 16,400
2021/11/02 2,318 2,320 2,280 2,302 28,300
2021/11/01 2,290 2,318 2,286 2,318 40,600
2021/10/29 2,309 2,309 2,269 2,274 37,600
2021/10/28 2,387 2,387 2,297 2,301 130,600
2021/10/27 2,445 2,452 2,418 2,432 108,700
2021/10/26 2,439 2,451 2,424 2,440 45,100
2021/10/25 2,465 2,470 2,404 2,411 88,100
2021/10/22 2,487 2,503 2,466 2,466 46,600
2021/10/21 2,520 2,534 2,500 2,500 56,000
2021/10/20 2,510 2,542 2,505 2,523 36,300
2021/10/19 2,480 2,520 2,473 2,505 53,900
2021/10/18 2,488 2,488 2,447 2,467 66,700
2021/10/15 2,517 2,517 2,445 2,478 118,700
2021/10/14 2,518 2,522 2,490 2,490 37,800
2021/10/13 2,510 2,533 2,494 2,518 28,400
2021/10/12 2,498 2,535 2,475 2,502 27,800
2021/10/11 2,459 2,488 2,455 2,479 33,000
2021/10/08 2,482 2,482 2,432 2,434 161,300
2021/10/07 2,453 2,458 2,431 2,431 15,300
2021/10/06 2,422 2,462 2,412 2,427 18,100
2021/10/05 2,401 2,440 2,390 2,408 34,600
2021/10/04 2,441 2,459 2,427 2,430 35,900
2021/10/01 2,451 2,467 2,424 2,435 95,700
2021/09/30 2,525 2,530 2,484 2,487 44,500
2021/09/29 2,526 2,560 2,505 2,525 49,000
2021/09/28 2,533 2,551 2,487 2,551 22,300
2021/09/27 2,590 2,590 2,522 2,526 30,200
2021/09/24 2,508 2,595 2,501 2,595 32,600
2021/09/22 2,520 2,520 2,465 2,465 14,500
2021/09/21 2,515 2,540 2,455 2,516 25,300
2021/09/17 2,489 2,522 2,456 2,522 23,100
2021/09/16 2,468 2,484 2,463 2,484 16,700
2021/09/15 2,468 2,473 2,441 2,464 14,500
2021/09/14 2,483 2,492 2,464 2,492 18,600
2021/09/13 2,500 2,520 2,420 2,485 39,700
2021/09/10 2,453 2,497 2,453 2,496 41,100
2021/09/09 2,430 2,448 2,420 2,443 20,400
2021/09/08 2,365 2,438 2,364 2,438 28,300
2021/09/07 2,311 2,365 2,311 2,365 17,300
2021/09/06 2,303 2,322 2,295 2,307 17,800
2021/09/03 2,318 2,318 2,280 2,294 23,700
2021/09/02 2,311 2,315 2,285 2,291 16,000
2021/09/01 2,382 2,382 2,316 2,326 18,200
2021/08/31 2,400 2,405 2,360 2,360 13,800
2021/08/30 2,371 2,395 2,352 2,395 8,600
2021/08/27 2,345 2,355 2,332 2,355 5,900
2021/08/26 2,320 2,342 2,306 2,342 12,300
2021/08/25 2,290 2,320 2,283 2,320 5,300
2021/08/24 2,285 2,289 2,276 2,289 6,300
2021/08/23 2,256 2,284 2,256 2,284 4,700
2021/08/20 2,320 2,322 2,254 2,254 12,200
2021/08/19 2,298 2,322 2,298 2,301 6,100
2021/08/18 2,297 2,325 2,293 2,318 6,300
2021/08/17 2,297 2,309 2,268 2,268 12,300
2021/08/16 2,287 2,295 2,270 2,277 6,600
2021/08/13 2,254 2,262 2,251 2,262 1,800
2021/08/12 2,272 2,274 2,250 2,258 7,700
2021/08/11 2,251 2,285 2,251 2,272 4,500
2021/08/10 2,287 2,287 2,251 2,251 7,300
2021/08/06 2,306 2,306 2,278 2,286 1,100
2021/08/05 2,288 2,288 2,275 2,275 2,400
2021/08/04 2,321 2,321 2,285 2,288 3,100
2021/08/03 2,324 2,324 2,301 2,311 5,900
2021/08/02 2,243 2,324 2,243 2,324 8,100
2021/07/30 2,286 2,286 2,223 2,226 8,200
2021/07/29 2,307 2,307 2,277 2,286 4,100
2021/07/28 2,321 2,343 2,307 2,307 7,000
2021/07/27 2,295 2,321 2,290 2,321 4,700
2021/07/26 2,280 2,291 2,272 2,291 7,600
2021/07/21 2,267 2,270 2,241 2,244 4,100
2021/07/20 2,281 2,281 2,250 2,250 12,300
2021/07/19 2,342 2,342 2,280 2,281 9,100
2021/07/16 2,345 2,359 2,342 2,342 12,500
2021/07/15 2,384 2,394 2,343 2,345 11,300
2021/07/14 2,398 2,409 2,372 2,397 36,700
2021/07/13 2,310 2,359 2,304 2,359 26,800
2021/07/12 2,299 2,299 2,259 2,290 10,500
2021/07/09 2,213 2,238 2,196 2,226 21,000
2021/07/08 2,261 2,271 2,223 2,223 11,000
2021/07/07 2,286 2,287 2,261 2,261 6,500
2021/07/06 2,281 2,288 2,281 2,286 1,100
2021/07/05 2,274 2,292 2,274 2,281 5,600
2021/07/02 2,299 2,299 2,281 2,292 3,200
2021/07/01 2,284 2,284 2,257 2,268 10,300
2021/06/30 2,270 2,288 2,262 2,274 12,100
2021/06/29 2,300 2,300 2,271 2,281 8,000
2021/06/28 2,290 2,329 2,290 2,318 8,900
2021/06/25 2,292 2,307 2,280 2,299 8,000
2021/06/24 2,316 2,324 2,301 2,319 6,200
2021/06/23 2,332 2,332 2,298 2,316 13,600
2021/06/22 2,298 2,314 2,284 2,306 13,700
2021/06/21 2,268 2,288 2,238 2,267 22,600
2021/06/18 2,283 2,284 2,249 2,268 8,500
2021/06/17 2,249 2,249 2,229 2,237 8,600
2021/06/16 2,279 2,286 2,251 2,272 12,200
2021/06/15 2,325 2,325 2,286 2,289 11,500
2021/06/14 2,335 2,338 2,305 2,326 15,100
2021/06/11 2,345 2,345 2,286 2,338 40,700
2021/06/10 2,221 2,345 2,216 2,340 69,400
2021/06/09 2,250 2,250 2,207 2,213 19,600
2021/06/08 2,191 2,247 2,172 2,247 26,000
2021/06/07 2,219 2,276 2,201 2,215 79,700
2021/06/04 2,105 2,139 2,105 2,134 13,000
2021/06/03 2,119 2,120 2,091 2,103 18,900
2021/06/02 2,111 2,142 2,111 2,126 7,200
2021/06/01 2,120 2,134 2,097 2,123 13,100
2021/05/31 2,148 2,150 2,103 2,108 12,600
2021/05/28 2,113 2,149 2,113 2,149 11,800
2021/05/27 2,148 2,148 2,101 2,105 14,500
2021/05/26 2,133 2,137 2,117 2,129 7,500
2021/05/25 2,168 2,168 2,126 2,135 12,400
2021/05/24 2,150 2,166 2,134 2,160 10,900
2021/05/21 2,153 2,163 2,132 2,142 18,800
2021/05/20 2,134 2,155 2,127 2,139 18,700
2021/05/19 2,108 2,138 2,101 2,122 20,900
2021/05/18 2,083 2,130 2,083 2,123 15,300
2021/05/17 2,090 2,105 2,064 2,083 20,500
2021/05/14 2,058 2,097 2,058 2,076 8,300
2021/05/13 2,061 2,079 2,035 2,035 17,800
2021/05/12 2,084 2,084 2,053 2,061 12,000
2021/05/11 2,096 2,106 2,083 2,086 13,100
2021/05/10 2,111 2,120 2,092 2,108 8,000
2021/05/07 2,049 2,130 2,047 2,124 20,600
2021/05/06 2,046 2,095 2,040 2,049 24,900
2021/04/30 2,055 2,100 2,054 2,082 31,400
2021/04/28 2,037 2,081 2,037 2,055 43,400
2021/04/27 2,130 2,135 2,080 2,082 45,400
2021/04/26 2,188 2,188 2,125 2,145 20,700
2021/04/23 2,130 2,157 2,113 2,150 14,700
2021/04/22 2,095 2,138 2,095 2,136 20,700
2021/04/21 2,070 2,113 2,068 2,095 19,000
2021/04/20 2,117 2,120 2,089 2,097 14,100
2021/04/19 2,146 2,146 2,097 2,117 18,500
2021/04/16 2,098 2,126 2,096 2,111 16,500
2021/04/15 2,120 2,125 2,087 2,096 24,700
2021/04/14 2,120 2,139 2,076 2,094 48,700
2021/04/13 2,143 2,143 2,118 2,120 11,100
2021/04/12 2,134 2,156 2,120 2,120 14,900
2021/04/09 2,134 2,156 2,120 2,120 13,300
2021/04/08 2,153 2,165 2,131 2,132 9,500
2021/04/07 2,143 2,170 2,143 2,170 5,700
2021/04/06 2,180 2,186 2,140 2,143 13,400
2021/04/05 2,166 2,194 2,165 2,172 12,800
2021/04/02 2,135 2,170 2,127 2,166 9,300
2021/04/01 2,180 2,181 2,130 2,130 15,300
2021/03/31 2,170 2,190 2,166 2,175 18,600
2021/03/30 2,144 2,180 2,142 2,178 20,400
2021/03/29 2,135 2,170 2,120 2,170 20,700
2021/03/26 2,141 2,141 2,116 2,136 9,700
2021/03/25 2,108 2,144 2,106 2,119 12,700
2021/03/24 2,107 2,120 2,078 2,108 23,300
2021/03/23 2,159 2,159 2,107 2,107 10,700
2021/03/22 2,174 2,174 2,136 2,138 19,300
2021/03/19 2,159 2,178 2,130 2,174 19,000
2021/03/18 2,150 2,160 2,119 2,160 15,900
2021/03/17 2,128 2,143 2,126 2,141 7,900
2021/03/16 2,133 2,136 2,110 2,136 10,800
2021/03/15 2,140 2,151 2,107 2,133 17,600
2021/03/12 2,099 2,144 2,086 2,135 30,800
2021/03/11 2,086 2,091 2,064 2,089 8,600
2021/03/10 2,090 2,090 2,074 2,086 8,100
2021/03/09 2,088 2,098 2,063 2,090 16,900
2021/03/08 2,087 2,087 2,050 2,078 9,100
2021/03/05 2,045 2,074 2,029 2,074 15,900
2021/03/04 2,064 2,064 2,012 2,045 11,700
2021/03/03 2,028 2,061 2,028 2,061 5,800
2021/03/02 2,072 2,072 2,035 2,047 11,400
2021/03/01 2,016 2,077 2,016 2,072 11,700
2021/02/26 2,062 2,062 2,012 2,012 10,000
2021/02/25 2,089 2,089 2,033 2,042 10,900
2021/02/24 2,054 2,054 2,010 2,021 10,800
2021/02/22 2,039 2,057 2,039 2,054 7,800
2021/02/19 2,013 2,039 2,005 2,039 5,500
2021/02/18 2,040 2,040 2,008 2,031 19,700
2021/02/17 2,090 2,090 2,033 2,043 14,100
2021/02/16 2,095 2,095 2,075 2,090 14,300
2021/02/15 2,057 2,098 2,056 2,095 19,100
2021/02/12 2,070 2,071 2,048 2,056 6,200
2021/02/10 2,050 2,069 2,050 2,064 3,000
2021/02/09 2,068 2,074 2,043 2,056 10,800
2021/02/08 2,046 2,084 2,046 2,070 12,700
2021/02/05 2,055 2,075 2,055 2,075 5,600
2021/02/04 2,067 2,072 2,043 2,055 7,600
2021/02/03 2,030 2,084 2,030 2,067 8,300
2021/02/02 2,100 2,100 2,032 2,036 23,200
2021/02/01 2,040 2,078 2,040 2,072 12,000
2021/01/29 2,040 2,053 2,030 2,030 11,300
2021/01/28 2,030 2,068 2,020 2,068 18,700
2021/01/27 2,030 2,051 2,027 2,032 6,600
2021/01/26 2,041 2,052 2,021 2,052 7,100
2021/01/25 2,030 2,058 2,020 2,035 8,000
2021/01/22 2,049 2,049 2,015 2,015 12,500
2021/01/21 2,059 2,059 2,030 2,040 10,900
2021/01/20 2,033 2,057 2,033 2,040 14,300
2021/01/19 2,090 2,090 2,021 2,032 16,500
2021/01/18 2,001 2,075 2,001 2,056 38,900
2021/01/15 2,000 2,014 1,991 1,997 13,300
2021/01/14 1,996 2,020 1,992 2,020 14,800
2021/01/13 2,010 2,022 1,995 2,010 8,500
2021/01/12 2,002 2,025 1,995 2,010 9,800
2021/01/08 2,010 2,041 2,006 2,028 11,800
2021/01/07 1,990 2,038 1,990 2,026 24,700
2021/01/06 1,998 2,018 1,986 1,986 8,200
2021/01/05 1,974 2,020 1,973 2,012 17,000
2021/01/04 2,008 2,008 1,953 1,975 8,100

このページの先頭へ