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
2022/12/30 2,386 2,389 2,350 2,354 7,200
2022/12/29 2,346 2,374 2,330 2,369 12,800
2022/12/28 2,345 2,346 2,334 2,346 6,000
2022/12/27 2,346 2,352 2,342 2,348 3,800
2022/12/26 2,339 2,348 2,339 2,346 4,400
2022/12/23 2,370 2,370 2,337 2,342 7,500
2022/12/22 2,370 2,384 2,341 2,347 8,500
2022/12/21 2,393 2,408 2,373 2,374 20,100
2022/12/20 2,402 2,424 2,383 2,393 19,200
2022/12/19 2,379 2,410 2,370 2,402 16,100
2022/12/16 2,381 2,408 2,374 2,379 31,200
2022/12/15 2,404 2,422 2,385 2,392 16,500
2022/12/14 2,425 2,431 2,406 2,422 12,400
2022/12/13 2,391 2,414 2,384 2,404 12,500
2022/12/12 2,387 2,387 2,361 2,385 21,500
2022/12/09 2,363 2,392 2,363 2,387 11,100
2022/12/08 2,360 2,364 2,349 2,356 12,000
2022/12/07 2,367 2,377 2,365 2,366 8,200
2022/12/06 2,376 2,376 2,366 2,367 8,300
2022/12/05 2,383 2,393 2,372 2,374 8,800
2022/12/02 2,397 2,397 2,367 2,380 15,700
2022/12/01 2,405 2,410 2,394 2,397 9,300
2022/11/30 2,429 2,429 2,412 2,418 6,900
2022/11/29 2,438 2,441 2,403 2,429 10,200
2022/11/28 2,446 2,453 2,436 2,451 5,200
2022/11/25 2,442 2,468 2,442 2,460 13,400
2022/11/24 2,475 2,476 2,432 2,450 20,500
2022/11/22 2,447 2,476 2,442 2,476 26,300
2022/11/21 2,439 2,451 2,431 2,451 15,200
2022/11/18 2,439 2,445 2,428 2,439 15,900
2022/11/17 2,414 2,440 2,414 2,433 19,300
2022/11/16 2,408 2,435 2,395 2,420 19,100
2022/11/15 2,385 2,408 2,380 2,408 11,100
2022/11/14 2,400 2,408 2,384 2,384 6,800
2022/11/11 2,425 2,428 2,406 2,421 27,000
2022/11/10 2,384 2,414 2,375 2,406 25,100
2022/11/09 2,414 2,415 2,388 2,391 22,400
2022/11/08 2,383 2,412 2,380 2,404 21,500
2022/11/07 2,361 2,393 2,350 2,383 18,100
2022/11/04 2,352 2,370 2,341 2,361 30,600
2022/11/02 2,379 2,383 2,362 2,368 21,100
2022/11/01 2,369 2,395 2,368 2,379 23,500
2022/10/31 2,398 2,398 2,355 2,361 37,000
2022/10/28 2,380 2,398 2,362 2,381 170,200
2022/10/27 2,426 2,441 2,425 2,435 115,200
2022/10/26 2,427 2,439 2,422 2,430 26,900
2022/10/25 2,453 2,453 2,412 2,416 42,200
2022/10/24 2,466 2,466 2,429 2,429 41,700
2022/10/21 2,461 2,469 2,441 2,441 29,600
2022/10/20 2,450 2,475 2,450 2,456 65,400
2022/10/19 2,460 2,463 2,444 2,453 41,600
2022/10/18 2,451 2,462 2,442 2,460 26,100
2022/10/17 2,448 2,449 2,432 2,439 55,700
2022/10/14 2,440 2,465 2,430 2,450 39,900
2022/10/13 2,450 2,450 2,418 2,420 52,800
2022/10/12 2,458 2,463 2,448 2,461 32,100
2022/10/11 2,499 2,499 2,460 2,460 67,400
2022/10/07 2,510 2,525 2,502 2,502 102,100
2022/10/06 2,515 2,541 2,510 2,535 44,500
2022/10/05 2,530 2,537 2,500 2,511 18,400
2022/10/04 2,469 2,525 2,468 2,519 28,100
2022/10/03 2,450 2,456 2,419 2,438 25,500
2022/09/30 2,481 2,483 2,457 2,457 175,300
2022/09/29 2,509 2,509 2,476 2,491 51,200
2022/09/28 2,431 2,492 2,416 2,492 22,600
2022/09/27 2,458 2,458 2,431 2,439 11,500
2022/09/26 2,477 2,486 2,430 2,430 23,300
2022/09/22 2,485 2,507 2,458 2,492 24,700
2022/09/21 2,497 2,497 2,475 2,490 10,100
2022/09/20 2,472 2,492 2,470 2,486 13,400
2022/09/16 2,471 2,485 2,454 2,468 16,000
2022/09/15 2,442 2,474 2,442 2,470 8,600
2022/09/14 2,476 2,488 2,440 2,440 16,000
2022/09/13 2,558 2,558 2,470 2,480 24,700
2022/09/12 2,555 2,555 2,532 2,549 12,800
2022/09/09 2,520 2,549 2,518 2,531 19,900
2022/09/08 2,482 2,521 2,481 2,520 16,600
2022/09/07 2,506 2,506 2,459 2,470 10,000
2022/09/06 2,500 2,523 2,478 2,486 23,300
2022/09/05 2,553 2,553 2,440 2,480 44,600
2022/09/02 2,458 2,464 2,442 2,464 6,100
2022/09/01 2,469 2,471 2,448 2,448 7,200
2022/08/31 2,469 2,485 2,462 2,464 6,100
2022/08/30 2,469 2,487 2,461 2,487 6,700
2022/08/29 2,436 2,470 2,425 2,459 8,200
2022/08/26 2,474 2,474 2,453 2,453 2,500
2022/08/25 2,477 2,478 2,461 2,470 3,100
2022/08/24 2,460 2,480 2,460 2,473 3,000
2022/08/23 2,459 2,472 2,445 2,460 3,900
2022/08/22 2,450 2,470 2,439 2,460 7,000
2022/08/19 2,452 2,452 2,437 2,450 3,600
2022/08/18 2,461 2,461 2,411 2,435 11,200
2022/08/17 2,491 2,491 2,468 2,468 5,700
2022/08/16 2,493 2,498 2,479 2,491 11,100
2022/08/15 2,485 2,488 2,472 2,488 7,700
2022/08/12 2,460 2,481 2,460 2,481 18,400
2022/08/10 2,453 2,465 2,448 2,465 4,300
2022/08/09 2,438 2,460 2,438 2,458 2,700
2022/08/08 2,445 2,464 2,440 2,464 5,900
2022/08/05 2,438 2,443 2,425 2,440 5,500
2022/08/04 2,430 2,441 2,411 2,438 4,200
2022/08/03 2,418 2,433 2,410 2,430 3,300
2022/08/02 2,465 2,465 2,415 2,415 6,400
2022/08/01 2,443 2,465 2,438 2,465 9,000
2022/07/29 2,425 2,442 2,410 2,413 5,800
2022/07/28 2,437 2,464 2,437 2,461 5,700
2022/07/27 2,457 2,457 2,441 2,450 2,600
2022/07/26 2,458 2,459 2,450 2,457 3,200
2022/07/25 2,450 2,456 2,431 2,444 7,300
2022/07/22 2,447 2,455 2,436 2,454 5,500
2022/07/21 2,463 2,463 2,436 2,447 5,400
2022/07/20 2,460 2,460 2,437 2,457 13,400
2022/07/19 2,418 2,435 2,409 2,435 6,000
2022/07/15 2,401 2,401 2,379 2,389 4,200
2022/07/14 2,394 2,420 2,394 2,400 5,000
2022/07/13 2,432 2,432 2,404 2,420 14,300
2022/07/12 2,388 2,388 2,365 2,382 8,500
2022/07/11 2,351 2,372 2,327 2,365 11,900
2022/07/08 2,357 2,381 2,343 2,346 8,900
2022/07/07 2,335 2,358 2,323 2,358 11,300
2022/07/06 2,332 2,343 2,332 2,335 5,100
2022/07/05 2,370 2,389 2,366 2,366 5,300
2022/07/04 2,347 2,370 2,332 2,370 5,500
2022/07/01 2,310 2,317 2,297 2,317 9,400
2022/06/30 2,325 2,339 2,307 2,307 6,100
2022/06/29 2,326 2,344 2,313 2,325 10,300
2022/06/28 2,322 2,329 2,312 2,326 5,200
2022/06/27 2,351 2,365 2,312 2,326 11,200
2022/06/24 2,332 2,332 2,309 2,318 3,000
2022/06/23 2,305 2,349 2,300 2,317 9,600
2022/06/22 2,337 2,338 2,310 2,318 9,300
2022/06/21 2,284 2,319 2,284 2,315 11,500
2022/06/20 2,331 2,345 2,266 2,283 12,300
2022/06/17 2,262 2,370 2,262 2,330 11,100
2022/06/16 2,297 2,321 2,288 2,305 10,600
2022/06/15 2,307 2,307 2,270 2,270 7,400
2022/06/14 2,325 2,329 2,297 2,312 14,200
2022/06/13 2,377 2,377 2,320 2,336 11,800
2022/06/10 2,361 2,410 2,361 2,361 16,800
2022/06/09 2,444 2,448 2,411 2,424 8,600
2022/06/08 2,442 2,454 2,427 2,444 6,200
2022/06/07 2,376 2,438 2,376 2,430 7,500
2022/06/06 2,353 2,395 2,353 2,383 9,300
2022/06/03 2,387 2,450 2,387 2,403 9,700
2022/06/02 2,460 2,460 2,427 2,437 8,600
2022/06/01 2,444 2,464 2,442 2,455 12,800
2022/05/31 2,431 2,445 2,420 2,444 9,000
2022/05/30 2,448 2,455 2,423 2,430 17,500
2022/05/27 2,384 2,435 2,380 2,435 11,100
2022/05/26 2,379 2,409 2,379 2,407 4,800
2022/05/25 2,390 2,404 2,374 2,391 6,400
2022/05/24 2,409 2,409 2,384 2,390 5,300
2022/05/23 2,400 2,410 2,388 2,409 10,500
2022/05/20 2,387 2,390 2,374 2,387 10,500
2022/05/19 2,330 2,390 2,330 2,387 7,800
2022/05/18 2,350 2,380 2,350 2,380 8,400
2022/05/17 2,302 2,350 2,302 2,350 7,700
2022/05/16 2,345 2,345 2,311 2,340 7,900
2022/05/13 2,289 2,345 2,289 2,345 7,800
2022/05/12 2,276 2,303 2,276 2,291 7,300
2022/05/11 2,317 2,317 2,265 2,276 6,100
2022/05/10 2,257 2,316 2,253 2,316 7,100
2022/05/09 2,326 2,326 2,287 2,298 8,100
2022/05/06 2,333 2,340 2,307 2,332 7,700
2022/05/02 2,315 2,320 2,282 2,307 9,700
2022/04/28 2,250 2,320 2,234 2,320 16,200
2022/04/27 2,251 2,289 2,200 2,200 24,200
2022/04/26 2,295 2,299 2,275 2,275 11,200
2022/04/25 2,277 2,310 2,277 2,288 13,700
2022/04/22 2,298 2,305 2,280 2,289 10,200
2022/04/21 2,320 2,320 2,283 2,298 11,100
2022/04/20 2,332 2,341 2,298 2,300 25,300
2022/04/19 2,353 2,353 2,308 2,332 10,000
2022/04/18 2,358 2,358 2,320 2,323 16,400
2022/04/15 2,350 2,358 2,328 2,358 6,100
2022/04/14 2,342 2,350 2,322 2,350 7,100
2022/04/13 2,280 2,330 2,280 2,324 13,300
2022/04/12 2,291 2,305 2,289 2,290 10,900
2022/04/11 2,305 2,311 2,286 2,305 12,100
2022/04/08 2,318 2,328 2,298 2,321 10,500
2022/04/07 2,330 2,331 2,300 2,319 9,700
2022/04/06 2,388 2,393 2,340 2,340 10,400
2022/04/05 2,415 2,423 2,401 2,407 8,000
2022/04/04 2,393 2,433 2,385 2,419 9,600
2022/04/01 2,431 2,431 2,390 2,406 9,100
2022/03/31 2,440 2,446 2,407 2,413 15,500
2022/03/30 2,445 2,445 2,400 2,437 11,700
2022/03/29 2,405 2,439 2,404 2,439 11,700
2022/03/28 2,410 2,425 2,369 2,425 12,300
2022/03/25 2,425 2,441 2,400 2,413 9,300
2022/03/24 2,435 2,442 2,391 2,442 10,700
2022/03/23 2,407 2,442 2,407 2,435 24,800
2022/03/22 2,395 2,411 2,368 2,402 24,000
2022/03/18 2,360 2,405 2,350 2,395 19,600
2022/03/17 2,414 2,418 2,353 2,368 20,000
2022/03/16 2,360 2,406 2,352 2,398 21,100
2022/03/15 2,353 2,360 2,312 2,351 9,100
2022/03/14 2,365 2,365 2,315 2,315 10,600
2022/03/11 2,308 2,359 2,308 2,351 8,500
2022/03/10 2,338 2,361 2,327 2,358 19,200
2022/03/09 2,287 2,314 2,285 2,294 16,700
2022/03/08 2,295 2,315 2,248 2,262 20,300
2022/03/07 2,331 2,354 2,310 2,327 15,400
2022/03/04 2,294 2,339 2,294 2,339 15,100
2022/03/03 2,280 2,325 2,280 2,294 12,100
2022/03/02 2,305 2,314 2,280 2,280 15,100
2022/03/01 2,302 2,325 2,292 2,305 15,500
2022/02/28 2,251 2,335 2,251 2,323 15,500
2022/02/25 2,280 2,298 2,258 2,284 17,900
2022/02/24 2,247 2,292 2,223 2,292 18,000
2022/02/22 2,278 2,302 2,254 2,272 21,800
2022/02/21 2,298 2,319 2,259 2,310 9,700
2022/02/18 2,317 2,328 2,294 2,300 11,600
2022/02/17 2,315 2,323 2,270 2,298 17,000
2022/02/16 2,283 2,307 2,277 2,296 12,800
2022/02/15 2,270 2,300 2,270 2,273 15,400
2022/02/14 2,279 2,279 2,237 2,253 11,700
2022/02/10 2,298 2,329 2,234 2,281 15,100
2022/02/09 2,257 2,299 2,239 2,294 13,600
2022/02/08 2,203 2,247 2,203 2,241 7,500
2022/02/07 2,214 2,235 2,206 2,211 7,600
2022/02/04 2,175 2,218 2,175 2,208 13,000
2022/02/03 2,233 2,234 2,163 2,174 32,000
2022/02/02 2,241 2,263 2,169 2,246 44,900
2022/02/01 2,131 2,186 2,131 2,176 18,800
2022/01/31 2,074 2,128 2,074 2,126 12,300
2022/01/28 2,090 2,129 2,048 2,105 14,000
2022/01/27 2,112 2,121 2,035 2,044 19,100
2022/01/26 2,135 2,142 2,112 2,112 5,600
2022/01/25 2,159 2,159 2,119 2,133 14,400
2022/01/24 2,164 2,187 2,141 2,181 3,900
2022/01/21 2,142 2,165 2,140 2,164 8,000
2022/01/20 2,136 2,176 2,131 2,157 14,400
2022/01/19 2,190 2,199 2,129 2,131 16,900
2022/01/18 2,276 2,276 2,185 2,185 14,600
2022/01/17 2,207 2,234 2,207 2,226 6,700
2022/01/14 2,218 2,227 2,190 2,207 21,500
2022/01/13 2,233 2,237 2,209 2,209 10,500
2022/01/12 2,214 2,242 2,214 2,236 6,600
2022/01/11 2,265 2,265 2,209 2,220 18,500
2022/01/07 2,276 2,283 2,242 2,244 16,300
2022/01/06 2,245 2,268 2,232 2,232 16,200
2022/01/05 2,267 2,271 2,241 2,263 7,500
2022/01/04 2,245 2,261 2,234 2,250 8,000

このページの先頭へ