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
2026/06/18 1,842 1,855 1,828 1,840 143,300
2026/06/17 1,810 1,841 1,810 1,826 146,800
2026/06/16 1,807 1,807 1,786 1,799 102,400
2026/06/15 1,760 1,812 1,751 1,793 149,400
2026/06/12 1,720 1,784 1,720 1,723 183,300
2026/06/11 1,740 1,760 1,718 1,760 103,900
2026/06/10 1,760 1,778 1,748 1,754 99,100
2026/06/09 1,780 1,812 1,755 1,764 202,800
2026/06/08 1,750 1,818 1,744 1,766 390,400
2026/06/05 1,674 1,705 1,668 1,690 84,100
2026/06/04 1,665 1,680 1,654 1,667 74,400
2026/06/03 1,653 1,672 1,647 1,668 84,100
2026/06/02 1,634 1,653 1,616 1,651 112,600
2026/06/01 1,690 1,690 1,647 1,655 168,100
2026/05/29 1,700 1,719 1,695 1,695 65,300
2026/05/28 1,705 1,708 1,680 1,700 90,600
2026/05/27 1,717 1,724 1,696 1,705 87,200
2026/05/26 1,701 1,723 1,696 1,708 86,700
2026/05/25 1,704 1,711 1,691 1,711 91,200
2026/05/22 1,702 1,707 1,672 1,696 109,700
2026/05/21 1,707 1,715 1,693 1,700 84,800
2026/05/20 1,732 1,736 1,668 1,696 190,900
2026/05/19 1,752 1,771 1,735 1,748 122,200
2026/05/18 1,788 1,788 1,736 1,741 132,200
2026/05/15 1,808 1,821 1,770 1,788 125,800
2026/05/14 1,806 1,808 1,792 1,801 93,100
2026/05/13 1,800 1,809 1,789 1,803 84,200
2026/05/12 1,804 1,818 1,784 1,786 83,000
2026/05/11 1,791 1,809 1,791 1,793 68,600
2026/05/08 1,793 1,800 1,772 1,793 96,500
2026/05/07 1,796 1,824 1,788 1,800 150,300
2026/05/01 1,775 1,789 1,756 1,787 120,000
2026/04/30 1,790 1,790 1,748 1,766 210,000
2026/04/28 1,765 1,803 1,761 1,803 275,500
2026/04/27 1,795 1,825 1,786 1,815 273,700
2026/04/24 1,806 1,808 1,776 1,790 190,900
2026/04/23 1,802 1,803 1,775 1,797 194,300
2026/04/22 1,835 1,835 1,785 1,789 258,500
2026/04/21 1,859 1,860 1,820 1,835 181,900
2026/04/20 1,864 1,864 1,846 1,846 119,700
2026/04/17 1,865 1,873 1,846 1,848 144,700
2026/04/16 1,880 1,885 1,863 1,865 157,800
2026/04/15 1,882 1,889 1,864 1,872 201,000
2026/04/14 1,890 1,893 1,864 1,877 194,100
2026/04/13 1,882 1,890 1,864 1,881 174,900
2026/04/10 1,901 1,914 1,881 1,882 123,100
2026/04/09 1,935 1,935 1,896 1,897 217,700
2026/04/08 1,922 1,935 1,909 1,935 202,800
2026/04/07 1,897 1,900 1,875 1,890 83,200
2026/04/06 1,885 1,900 1,879 1,879 111,100
2026/04/03 1,871 1,896 1,867 1,881 111,200
2026/03/27 1,828 1,858 1,819 1,840 96,900
2026/03/26 1,871 1,878 1,827 1,846 95,200
2026/03/25 1,875 1,890 1,856 1,873 141,600
2026/03/24 1,843 1,853 1,822 1,849 79,000
2026/03/23 1,850 1,875 1,787 1,803 164,400
2026/03/19 1,912 1,917 1,882 1,885 79,500
2026/03/18 1,919 1,948 1,917 1,948 61,200
2026/03/17 1,890 1,913 1,880 1,895 78,300
2026/03/16 1,914 1,914 1,871 1,888 127,900
2026/03/13 1,880 1,944 1,872 1,914 238,400
2026/03/12 2,020 2,029 1,976 1,998 189,600
2026/03/11 2,070 2,085 2,054 2,054 70,200
2026/03/10 2,019 2,084 2,007 2,049 86,700
2026/03/09 1,974 2,000 1,933 1,986 163,800
2026/03/06 2,083 2,083 2,038 2,082 81,900
2026/03/05 2,076 2,117 2,071 2,094 96,000
2026/03/04 2,024 2,065 1,961 1,997 206,500
2026/03/03 2,180 2,197 2,115 2,118 115,500
2026/03/02 2,171 2,200 2,143 2,179 112,200
2026/02/27 2,167 2,239 2,165 2,233 90,400
2026/02/26 2,184 2,195 2,173 2,177 77,900
2026/02/25 2,177 2,186 2,157 2,170 88,200
2026/02/24 2,157 2,187 2,138 2,174 81,500
2026/02/20 2,152 2,154 2,117 2,146 58,200
2026/02/19 2,119 2,151 2,102 2,150 85,800
2026/02/18 2,099 2,114 2,079 2,108 76,900
2026/02/17 2,111 2,114 2,059 2,078 108,100
2026/02/16 2,116 2,120 2,100 2,118 102,900
2026/02/13 2,129 2,131 2,083 2,109 87,700
2026/02/12 2,075 2,147 2,075 2,129 116,100
2026/02/10 2,065 2,079 2,065 2,071 57,400
2026/02/09 2,083 2,083 2,046 2,060 75,200
2026/02/06 2,002 2,033 1,987 2,033 95,900
2026/02/05 2,005 2,018 1,993 2,004 61,700
2026/02/04 1,972 1,992 1,959 1,986 75,500
2026/02/03 1,924 1,974 1,915 1,974 104,200
2026/02/02 1,930 1,950 1,909 1,912 127,600
2026/01/30 1,915 1,932 1,893 1,928 96,000
2026/01/29 1,910 1,925 1,891 1,922 116,400
2026/01/28 1,933 1,933 1,910 1,910 98,600
2026/01/27 1,920 1,945 1,901 1,945 98,700
2026/01/26 1,950 1,950 1,906 1,908 121,800
2026/01/23 1,948 1,973 1,944 1,960 124,300
2026/01/22 1,920 1,957 1,918 1,942 119,300
2026/01/21 1,887 1,912 1,873 1,910 100,000
2026/01/20 1,931 1,931 1,900 1,900 105,700
2026/01/19 1,940 1,945 1,907 1,926 146,100
2026/01/16 1,923 1,945 1,906 1,945 88,800
2026/01/15 1,900 1,925 1,900 1,916 115,500
2026/01/14 1,884 1,924 1,881 1,914 149,200
2026/01/13 1,910 1,911 1,866 1,884 209,900
2026/01/09 1,810 1,838 1,806 1,838 140,400
2026/01/08 1,820 1,824 1,796 1,796 117,200
2026/01/07 1,797 1,835 1,789 1,819 105,500
2026/01/06 1,790 1,808 1,788 1,797 84,100
2026/01/05 1,805 1,816 1,786 1,790 117,300

このページの先頭へ