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
2023/12/29 3,875 3,930 3,830 3,850 18,800
2023/12/28 3,845 3,905 3,840 3,875 25,600
2023/12/27 3,980 4,005 3,870 3,880 29,400
2023/12/26 3,880 3,960 3,880 3,955 28,100
2023/12/25 3,860 3,995 3,820 3,910 44,500
2023/12/22 4,035 4,060 3,925 4,000 99,600
2023/12/21 4,000 4,330 3,970 4,050 224,800
2023/12/20 4,085 4,200 3,915 4,105 248,200
2023/12/19 3,610 3,875 3,600 3,875 188,400
2023/12/18 3,300 3,600 3,235 3,575 395,400
2023/12/15 3,200 3,305 3,185 3,305 231,400
2023/12/14 2,805 2,815 2,778 2,801 37,800
2023/12/13 2,800 2,800 2,774 2,786 9,300
2023/12/12 2,875 2,875 2,778 2,796 22,500
2023/12/11 2,784 2,838 2,784 2,830 13,400
2023/12/08 2,810 2,810 2,771 2,776 19,500
2023/12/07 2,840 2,840 2,818 2,824 15,000
2023/12/06 2,812 2,855 2,812 2,848 11,700
2023/12/05 2,818 2,838 2,812 2,817 20,700
2023/12/04 2,861 2,872 2,842 2,854 19,500
2023/12/01 2,885 2,885 2,860 2,873 13,500
2023/11/30 2,868 2,891 2,865 2,876 15,500
2023/11/29 2,902 2,902 2,876 2,888 11,300
2023/11/28 2,904 2,910 2,894 2,907 10,200
2023/11/27 2,905 2,906 2,863 2,897 13,600
2023/11/24 2,895 2,905 2,881 2,890 12,800
2023/11/22 2,850 2,892 2,850 2,887 24,900
2023/11/21 2,848 2,853 2,828 2,833 13,500
2023/11/20 2,882 2,885 2,835 2,835 19,000
2023/11/17 2,863 2,888 2,857 2,882 18,900
2023/11/16 2,858 2,866 2,839 2,860 20,500
2023/11/15 2,830 2,855 2,826 2,848 20,300
2023/11/14 2,811 2,828 2,811 2,815 17,400
2023/11/13 2,820 2,820 2,795 2,801 22,400
2023/11/10 2,818 2,820 2,780 2,820 18,600
2023/11/09 2,806 2,851 2,806 2,841 42,200
2023/11/08 2,795 2,826 2,770 2,792 43,100
2023/11/07 2,784 2,800 2,765 2,787 39,700
2023/11/06 2,749 2,782 2,745 2,761 41,100
2023/11/02 2,740 2,740 2,707 2,717 37,800
2023/11/01 2,690 2,731 2,683 2,725 48,200
2023/10/31 2,677 2,677 2,600 2,665 65,300
2023/10/30 2,738 2,738 2,660 2,665 150,000
2023/10/27 2,790 2,818 2,782 2,798 139,300
2023/10/26 2,795 2,804 2,770 2,784 64,300
2023/10/25 2,798 2,798 2,777 2,777 72,500
2023/10/24 2,772 2,804 2,742 2,799 54,300
2023/10/23 2,805 2,823 2,771 2,771 65,800
2023/10/20 2,840 2,840 2,790 2,808 51,100
2023/10/19 2,895 2,912 2,850 2,850 51,500
2023/10/18 2,900 2,907 2,877 2,902 34,600
2023/10/17 2,922 2,934 2,900 2,908 29,900
2023/10/16 2,937 2,952 2,890 2,906 118,600
2023/10/13 2,983 2,994 2,940 2,944 57,400
2023/10/12 3,015 3,015 2,983 2,989 53,900
2023/10/11 3,000 3,030 2,987 3,005 43,400
2023/10/10 2,936 2,995 2,936 2,991 68,000
2023/10/06 2,922 2,957 2,902 2,935 69,200
2023/10/05 2,934 2,947 2,892 2,894 156,900
2023/10/04 3,025 3,030 2,930 2,950 98,400
2023/10/03 3,100 3,100 3,030 3,030 67,800
2023/10/02 3,095 3,145 3,085 3,110 54,800
2023/09/29 3,105 3,125 3,055 3,060 33,500
2023/09/28 3,080 3,120 3,065 3,095 44,100
2023/09/27 3,020 3,070 2,999 3,065 34,600
2023/09/26 3,040 3,040 2,996 3,010 28,100
2023/09/25 3,060 3,085 3,045 3,045 18,200
2023/09/22 3,040 3,060 3,005 3,050 18,800
2023/09/21 3,030 3,085 3,030 3,060 13,100
2023/09/20 3,110 3,115 3,040 3,050 24,400
2023/09/19 3,090 3,095 3,040 3,095 22,800
2023/09/15 3,030 3,080 3,020 3,065 19,200
2023/09/14 3,010 3,045 3,000 3,005 27,500
2023/09/13 3,310 3,310 2,996 3,010 91,800
2023/09/12 3,105 3,145 3,085 3,145 45,500
2023/09/11 3,010 3,090 3,010 3,075 21,900
2023/09/08 3,010 3,030 2,995 3,010 16,500
2023/09/07 3,045 3,080 3,030 3,050 18,300
2023/09/06 2,986 3,055 2,986 3,045 12,000
2023/09/05 3,000 3,015 2,971 3,015 15,100
2023/09/04 2,961 3,010 2,949 3,010 17,700
2023/09/01 2,923 2,952 2,923 2,952 19,600
2023/08/31 2,923 2,930 2,909 2,916 11,900
2023/08/30 2,895 2,921 2,881 2,913 16,800
2023/08/29 2,935 2,935 2,892 2,904 9,800
2023/08/28 2,886 2,933 2,886 2,918 9,600
2023/08/25 2,913 2,914 2,876 2,882 9,100
2023/08/24 2,909 2,924 2,906 2,916 5,500
2023/08/23 2,857 2,905 2,857 2,895 7,600
2023/08/22 2,856 2,866 2,816 2,849 12,600
2023/08/21 2,850 2,870 2,833 2,842 9,800
2023/08/18 2,854 2,894 2,836 2,850 11,900
2023/08/17 2,829 2,902 2,828 2,881 13,200
2023/08/16 2,912 2,912 2,829 2,838 18,500
2023/08/15 2,896 2,926 2,896 2,912 6,900
2023/08/14 2,895 2,925 2,884 2,888 9,300
2023/08/10 2,865 2,897 2,862 2,893 6,600
2023/08/09 2,898 2,898 2,847 2,865 6,800
2023/08/08 2,850 2,869 2,841 2,859 3,800
2023/08/07 2,810 2,867 2,810 2,850 8,700
2023/08/04 2,807 2,836 2,802 2,831 8,600
2023/08/03 2,851 2,864 2,810 2,823 15,800
2023/08/02 2,891 2,928 2,880 2,901 10,700
2023/08/01 2,923 2,926 2,888 2,895 11,800
2023/07/31 2,890 2,944 2,879 2,921 20,200
2023/07/28 2,848 2,878 2,796 2,878 82,600
2023/07/27 2,820 2,831 2,808 2,824 13,400
2023/07/26 2,858 2,859 2,828 2,836 11,200
2023/07/25 2,862 2,887 2,860 2,868 9,200
2023/07/24 2,862 2,890 2,862 2,878 6,600
2023/07/21 2,886 2,889 2,853 2,858 8,700
2023/07/20 2,880 2,880 2,843 2,868 11,300
2023/07/19 2,897 2,897 2,845 2,880 15,400
2023/07/18 2,804 2,847 2,804 2,847 11,100
2023/07/14 2,853 2,853 2,780 2,804 10,900
2023/07/13 2,844 2,847 2,785 2,812 13,000
2023/07/12 2,870 2,870 2,789 2,794 28,300
2023/07/11 2,829 2,850 2,800 2,820 25,200
2023/07/10 2,765 2,831 2,750 2,792 23,700
2023/07/07 2,799 2,818 2,762 2,762 28,500
2023/07/06 2,871 2,899 2,831 2,857 13,900
2023/07/05 2,904 2,913 2,877 2,877 15,900
2023/07/04 2,914 2,967 2,911 2,938 12,100
2023/07/03 2,952 2,968 2,913 2,940 14,000
2023/06/30 2,992 3,015 2,940 2,940 15,900
2023/06/29 3,005 3,045 2,967 2,992 19,300
2023/06/28 2,949 3,030 2,949 3,005 18,000
2023/06/27 2,891 2,932 2,890 2,923 10,500
2023/06/26 2,931 2,947 2,902 2,902 10,100
2023/06/23 2,936 2,963 2,901 2,926 18,700
2023/06/22 3,000 3,025 2,926 2,936 23,800
2023/06/21 2,994 3,085 2,993 3,020 31,200
2023/06/20 2,972 2,998 2,916 2,994 19,500
2023/06/19 2,940 3,000 2,933 3,000 29,900
2023/06/16 2,801 2,950 2,801 2,942 42,200
2023/06/15 2,856 2,879 2,824 2,837 20,300
2023/06/14 2,796 2,916 2,796 2,903 40,200
2023/06/13 2,908 2,935 2,784 2,808 50,800
2023/06/12 2,802 2,890 2,794 2,890 55,300
2023/06/09 2,811 2,856 2,760 2,802 128,300
2023/06/08 2,967 2,967 2,967 2,967 43,100
2023/06/07 2,482 2,488 2,460 2,467 15,300
2023/06/06 2,448 2,464 2,444 2,464 4,300
2023/06/05 2,422 2,457 2,422 2,449 10,000
2023/06/02 2,399 2,421 2,399 2,416 5,400
2023/06/01 2,388 2,403 2,386 2,399 12,400
2023/05/31 2,412 2,430 2,388 2,388 16,000
2023/05/30 2,427 2,441 2,421 2,423 7,800
2023/05/29 2,437 2,453 2,427 2,452 9,100
2023/05/26 2,470 2,470 2,431 2,437 7,900
2023/05/25 2,444 2,470 2,444 2,470 6,500
2023/05/24 2,444 2,467 2,444 2,454 3,700
2023/05/23 2,487 2,487 2,445 2,465 7,100
2023/05/22 2,480 2,487 2,456 2,487 10,900
2023/05/19 2,494 2,494 2,462 2,480 5,600
2023/05/18 2,480 2,495 2,466 2,494 9,000
2023/05/17 2,466 2,480 2,459 2,467 5,900
2023/05/16 2,485 2,485 2,463 2,473 9,300
2023/05/15 2,456 2,485 2,454 2,485 12,100
2023/05/12 2,440 2,471 2,440 2,463 6,700
2023/05/11 2,435 2,449 2,432 2,439 2,200
2023/05/10 2,437 2,453 2,437 2,443 2,900
2023/05/09 2,425 2,475 2,423 2,469 8,800
2023/05/08 2,448 2,459 2,414 2,445 6,200
2023/05/02 2,441 2,453 2,415 2,451 7,900
2023/05/01 2,435 2,441 2,423 2,441 4,300
2023/04/28 2,399 2,436 2,399 2,435 9,900
2023/04/27 2,347 2,397 2,347 2,381 12,500
2023/04/26 2,467 2,472 2,433 2,433 9,000
2023/04/25 2,456 2,475 2,447 2,475 8,600
2023/04/24 2,450 2,461 2,445 2,456 3,800
2023/04/21 2,432 2,449 2,431 2,442 6,700
2023/04/20 2,436 2,450 2,431 2,450 5,500
2023/04/19 2,430 2,445 2,430 2,436 6,100
2023/04/18 2,444 2,460 2,439 2,451 10,600
2023/04/17 2,438 2,439 2,425 2,435 9,700
2023/04/14 2,424 2,438 2,421 2,438 5,400
2023/04/13 2,406 2,423 2,406 2,423 5,300
2023/04/12 2,410 2,419 2,399 2,419 4,900
2023/04/11 2,380 2,414 2,380 2,404 9,300
2023/04/10 2,402 2,403 2,371 2,380 12,300
2023/04/07 2,376 2,385 2,368 2,370 7,000
2023/04/06 2,388 2,395 2,370 2,370 13,100
2023/04/05 2,405 2,413 2,392 2,394 10,000
2023/04/04 2,467 2,467 2,420 2,423 13,700
2023/04/03 2,420 2,472 2,420 2,467 8,100
2023/03/31 2,415 2,432 2,406 2,419 6,800
2023/03/30 2,448 2,448 2,408 2,415 11,800
2023/03/29 2,350 2,430 2,350 2,430 20,500
2023/03/28 2,387 2,387 2,354 2,360 5,900
2023/03/27 2,382 2,382 2,338 2,376 12,200
2023/03/24 2,389 2,389 2,346 2,347 7,900
2023/03/23 2,319 2,351 2,319 2,340 7,800
2023/03/22 2,300 2,330 2,300 2,329 12,100
2023/03/20 2,302 2,329 2,267 2,270 19,200
2023/03/17 2,361 2,361 2,301 2,301 14,000
2023/03/16 2,357 2,365 2,333 2,338 16,100
2023/03/15 2,401 2,428 2,357 2,357 13,800
2023/03/14 2,431 2,446 2,400 2,400 14,600
2023/03/13 2,444 2,476 2,423 2,476 13,000
2023/03/10 2,455 2,484 2,444 2,444 20,900
2023/03/09 2,490 2,493 2,467 2,493 9,100
2023/03/08 2,432 2,488 2,429 2,480 9,700
2023/03/07 2,441 2,472 2,441 2,463 5,000
2023/03/06 2,451 2,470 2,450 2,459 5,500
2023/03/03 2,422 2,457 2,422 2,457 8,300
2023/03/02 2,449 2,449 2,419 2,427 4,200
2023/03/01 2,437 2,448 2,437 2,448 3,000
2023/02/28 2,449 2,449 2,437 2,437 1,900
2023/02/27 2,429 2,449 2,429 2,449 2,500
2023/02/24 2,421 2,438 2,416 2,429 4,500
2023/02/22 2,402 2,419 2,395 2,395 5,600
2023/02/21 2,452 2,452 2,423 2,432 7,300
2023/02/20 2,402 2,431 2,402 2,427 7,200
2023/02/17 2,455 2,457 2,401 2,401 12,300
2023/02/16 2,430 2,450 2,430 2,450 4,900
2023/02/15 2,450 2,450 2,412 2,430 4,000
2023/02/14 2,414 2,449 2,409 2,436 9,000
2023/02/13 2,430 2,430 2,401 2,413 3,400
2023/02/10 2,400 2,443 2,400 2,430 5,500
2023/02/09 2,411 2,428 2,411 2,424 2,500
2023/02/08 2,425 2,425 2,411 2,411 1,900
2023/02/07 2,435 2,448 2,434 2,445 2,300
2023/02/06 2,415 2,461 2,406 2,461 5,400
2023/02/03 2,429 2,441 2,413 2,416 3,500
2023/02/02 2,478 2,478 2,429 2,429 4,400
2023/02/01 2,500 2,500 2,452 2,470 22,100
2023/01/31 2,449 2,484 2,449 2,471 10,700
2023/01/30 2,420 2,460 2,420 2,449 12,900
2023/01/27 2,407 2,425 2,400 2,412 4,100
2023/01/26 2,394 2,419 2,394 2,410 5,300
2023/01/25 2,415 2,424 2,396 2,416 6,500
2023/01/24 2,347 2,415 2,347 2,409 9,900
2023/01/23 2,324 2,347 2,323 2,340 6,100
2023/01/20 2,317 2,332 2,317 2,327 3,800
2023/01/19 2,312 2,322 2,308 2,317 5,600
2023/01/18 2,320 2,349 2,310 2,336 6,300
2023/01/17 2,345 2,345 2,315 2,339 11,100
2023/01/16 2,300 2,319 2,293 2,304 5,900
2023/01/13 2,302 2,304 2,285 2,293 7,400
2023/01/12 2,292 2,296 2,286 2,291 2,200
2023/01/11 2,279 2,292 2,277 2,290 3,800
2023/01/10 2,296 2,296 2,275 2,279 3,800
2023/01/06 2,251 2,270 2,250 2,267 7,200
2023/01/05 2,281 2,293 2,266 2,269 10,300
2023/01/04 2,367 2,367 2,300 2,300 7,300

このページの先頭へ