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

井関農機(6310)の株価時系列情報

井関農機(6310)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
1999/12/30 101 101 91 91 202,000
1999/12/29 97 98 96 96 279,000
1999/12/28 100 102 97 97 203,000
1999/12/27 102 106 100 100 164,000
1999/12/24 97 104 97 101 277,000
1999/12/22 98 99 96 98 239,000
1999/12/21 100 103 98 98 291,000
1999/12/20 101 105 99 105 361,000
1999/12/17 100 105 96 96 388,000
1999/12/16 101 103 100 101 200,000
1999/12/15 103 105 101 101 172,000
1999/12/14 105 106 103 104 142,000
1999/12/13 106 108 103 107 135,000
1999/12/10 112 112 103 108 2,107,000
1999/12/09 110 115 105 115 215,000
1999/12/08 114 114 110 110 130,000
1999/12/07 111 115 110 115 189,000
1999/12/06 115 117 110 112 291,000
1999/12/03 117 117 110 115 236,000
1999/12/02 115 118 113 117 366,000
1999/12/01 114 115 111 112 329,000
1999/11/30 106 114 106 114 231,000
1999/11/29 100 109 100 106 275,000
1999/11/26 103 109 101 109 258,000
1999/11/25 100 105 100 103 301,000
1999/11/24 106 109 90 97 534,000
1999/11/22 109 110 106 110 169,000
1999/11/19 106 111 105 105 329,000
1999/11/18 110 113 108 110 317,000
1999/11/17 105 109 104 107 283,000
1999/11/16 105 106 103 104 245,000
1999/11/15 109 110 106 106 274,000
1999/11/12 112 115 111 111 540,000
1999/11/11 116 118 112 112 306,000
1999/11/10 118 119 116 116 332,000
1999/11/09 116 118 116 118 215,000
1999/11/08 115 118 115 118 199,000
1999/11/05 116 119 113 115 356,000
1999/11/04 112 116 112 114 185,000
1999/11/02 114 115 112 112 177,000
1999/11/01 115 117 113 113 142,000
1999/10/29 115 119 114 114 182,000
1999/10/28 118 120 115 115 283,000
1999/10/27 117 118 115 118 231,000
1999/10/26 117 119 116 117 485,000
1999/10/25 110 120 110 117 514,000
1999/10/22 111 113 110 110 164,000
1999/10/21 111 113 111 113 205,000
1999/10/20 114 115 112 114 187,000
1999/10/19 117 117 113 115 218,000
1999/10/18 115 117 115 116 265,000
1999/10/15 113 114 111 114 205,000
1999/10/14 111 114 111 111 275,000
1999/10/13 111 115 111 111 312,000
1999/10/12 114 116 112 112 210,000
1999/10/08 111 115 110 111 701,000
1999/10/07 116 116 112 114 311,000
1999/10/06 116 116 113 114 140,000
1999/10/05 118 118 113 113 341,000
1999/10/04 115 115 113 113 175,000
1999/10/01 112 116 112 113 245,000
1999/09/30 117 117 112 117 216,000
1999/09/29 113 114 112 114 242,000
1999/09/28 118 118 114 114 84,000
1999/09/27 117 119 113 113 180,000
1999/09/24 113 116 111 116 272,000
1999/09/22 115 116 113 114 208,000
1999/09/21 115 120 115 120 141,000
1999/09/20 117 118 115 116 170,000
1999/09/17 115 119 114 116 219,000
1999/09/16 115 120 113 120 269,000
1999/09/14 117 120 115 120 237,000
1999/09/13 117 124 117 118 199,000
1999/09/10 118 124 117 122 1,918,000
1999/09/09 120 122 118 118 139,000
1999/09/08 121 122 120 120 169,000
1999/09/07 124 125 121 121 72,000
1999/09/06 124 126 122 122 227,000
1999/09/03 122 123 120 122 120,000
1999/09/02 121 122 120 120 183,000
1999/09/01 121 129 120 129 185,000
1999/08/31 123 123 121 121 227,000
1999/08/30 123 123 121 123 123,000
1999/08/27 121 124 120 123 198,000
1999/08/26 121 124 120 121 343,000
1999/08/25 124 127 121 122 349,000
1999/08/24 123 126 123 124 173,000
1999/08/23 127 128 122 122 191,000
1999/08/20 126 129 126 127 191,000
1999/08/19 122 130 122 126 126,000
1999/08/18 122 127 121 121 140,000
1999/08/17 122 126 122 123 114,000
1999/08/16 121 128 121 128 156,000
1999/08/13 120 124 120 120 617,000
1999/08/12 124 124 121 122 103,000
1999/08/11 121 126 121 126 125,000
1999/08/10 120 125 120 125 143,000
1999/08/09 125 125 120 120 87,000
1999/08/06 122 125 120 120 253,000
1999/08/05 128 128 122 126 357,000
1999/08/04 124 126 122 126 149,000
1999/08/03 125 130 123 125 194,000
1999/08/02 125 130 125 126 113,000
1999/07/30 128 129 125 125 193,000
1999/07/29 129 133 128 128 172,000
1999/07/28 131 132 128 128 174,000
1999/07/27 130 132 128 131 146,000
1999/07/26 128 133 128 129 124,000
1999/07/23 130 133 128 133 177,000
1999/07/22 134 134 130 133 253,000
1999/07/21 135 137 133 133 203,000
1999/07/19 132 135 132 135 140,000
1999/07/16 130 135 129 131 378,000
1999/07/15 134 134 128 128 840,000
1999/07/14 134 136 133 133 184,000
1999/07/13 135 138 133 136 263,000
1999/07/12 135 139 135 139 166,000
1999/07/09 135 145 133 143 927,000
1999/07/08 136 138 134 135 345,000
1999/07/07 137 139 135 135 266,000
1999/07/06 140 143 131 135 337,000
1999/07/05 141 143 140 140 273,000
1999/07/02 143 144 140 140 276,000
1999/07/01 143 146 142 142 279,000
1999/06/30 145 148 142 142 175,000
1999/06/29 146 149 144 149 151,000
1999/06/28 145 150 143 145 128,000
1999/06/25 146 148 142 142 302,000
1999/06/24 146 150 145 148 148,000
1999/06/23 148 150 146 146 222,000
1999/06/22 149 153 148 149 177,000
1999/06/21 148 155 148 149 221,000
1999/06/18 155 157 148 148 470,000
1999/06/17 150 161 150 154 1,369,000
1999/06/16 144 149 143 146 354,000
1999/06/15 142 145 141 144 164,000
1999/06/14 141 145 140 141 495,000
1999/06/11 139 148 138 140 2,670,000
1999/06/10 137 145 136 144 375,000
1999/06/09 130 141 130 138 245,000
1999/06/08 136 141 132 134 122,000
1999/06/07 138 142 138 139 335,000
1999/06/04 132 138 131 138 120,000
1999/06/03 133 133 128 131 75,000
1999/06/02 126 135 126 131 91,000
1999/06/01 128 135 127 135 156,000
1999/05/31 127 130 125 128 171,000
1999/05/28 130 130 126 126 231,000
1999/05/27 136 136 130 134 245,000
1999/05/26 131 136 131 136 117,000
1999/05/25 130 132 130 130 109,000
1999/05/24 131 133 130 130 105,000
1999/05/21 133 134 132 132 125,000
1999/05/20 135 139 133 133 201,000
1999/05/19 136 137 135 135 169,000
1999/05/18 138 139 135 136 151,000
1999/05/17 142 145 135 136 230,000
1999/05/14 148 148 141 146 892,000
1999/05/13 148 149 145 146 172,000
1999/05/12 145 150 144 148 296,000
1999/05/11 152 152 141 144 766,000
1999/05/10 144 152 143 151 1,170,000
1999/05/07 142 142 133 133 506,000
1999/05/06 138 143 137 143 532,000
1999/04/30 134 138 133 133 166,000
1999/04/28 138 138 133 136 250,000
1999/04/27 135 137 133 133 173,000
1999/04/26 135 140 135 135 303,000
1999/04/23 139 140 136 140 342,000
1999/04/22 136 139 134 139 232,000
1999/04/21 139 139 132 136 216,000
1999/04/20 132 140 132 137 339,000
1999/04/19 135 137 131 131 318,000
1999/04/16 134 138 134 136 147,000
1999/04/15 134 137 131 133 187,000
1999/04/14 138 139 132 134 325,000
1999/04/13 140 140 137 137 229,000
1999/04/12 137 143 135 135 368,000
1999/04/09 145 145 133 136 1,632,000
1999/04/08 130 135 128 131 721,000
1999/04/07 125 130 125 127 370,000
1999/04/06 129 129 125 125 232,000
1999/04/05 125 128 123 128 511,000
1999/04/02 120 126 120 123 222,000
1999/04/01 118 124 118 124 249,000
1999/03/31 118 123 117 118 345,000
1999/03/30 123 125 115 118 738,000
1999/03/29 122 127 122 125 112,000
1999/03/26 127 128 120 120 162,000
1999/03/25 118 128 117 128 695,000
1999/03/24 121 124 117 117 343,000
1999/03/23 128 130 119 119 345,000
1999/03/19 126 130 120 130 459,000
1999/03/18 124 135 111 128 918,000
1999/03/17 134 135 129 134 621,000
1999/03/16 126 133 126 133 487,000
1999/03/15 123 128 123 128 370,000
1999/03/12 124 126 120 123 1,395,000
1999/03/11 120 125 119 119 550,000
1999/03/10 116 120 115 120 309,000
1999/03/09 120 120 118 120 209,000
1999/03/08 123 123 121 121 241,000
1999/03/05 115 123 115 123 573,000
1999/03/04 114 114 112 113 114,000
1999/03/03 112 115 111 115 159,000
1999/03/02 114 114 112 112 207,000
1999/03/01 115 115 113 115 67,000
1999/02/26 113 116 113 116 198,000
1999/02/25 113 114 112 113 213,000
1999/02/24 118 118 112 112 309,000
1999/02/23 113 119 112 119 177,000
1999/02/22 113 115 112 113 111,000
1999/02/19 115 117 111 112 176,000
1999/02/18 118 118 114 117 164,000
1999/02/17 119 120 118 118 178,000
1999/02/16 119 123 119 120 126,000
1999/02/15 121 121 118 119 180,000
1999/02/12 117 123 109 109 496,000
1999/02/10 118 123 118 122 158,000
1999/02/09 122 122 118 121 64,000
1999/02/08 120 123 118 120 103,000
1999/02/05 123 123 119 123 326,000
1999/02/04 124 124 119 120 181,000
1999/02/03 121 124 121 124 81,000
1999/02/02 125 125 122 124 91,000
1999/02/01 124 127 124 125 90,000
1999/01/29 127 127 122 122 158,000
1999/01/28 125 127 122 125 106,000
1999/01/27 126 127 125 127 202,000
1999/01/26 125 127 125 126 316,000
1999/01/25 119 126 119 125 179,000
1999/01/22 119 127 119 121 214,000
1999/01/21 120 127 120 123 214,000
1999/01/20 120 125 118 125 260,000
1999/01/19 127 127 122 122 162,000
1999/01/18 118 127 118 123 258,000
1999/01/14 120 124 118 124 442,000
1999/01/13 110 129 110 129 346,000
1999/01/12 111 117 109 114 216,000
1999/01/11 110 113 110 111 96,000
1999/01/08 110 113 110 111 361,000
1999/01/07 116 117 110 110 274,000
1999/01/06 111 115 110 114 224,000
1999/01/05 111 114 109 111 479,000
1999/01/04 115 115 108 109 241,000

このページの先頭へ