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
2004/12/30 264 265 262 265 249,000
2004/12/29 267 267 263 264 434,000
2004/12/28 265 266 263 265 595,000
2004/12/27 266 266 263 265 646,000
2004/12/24 265 270 263 264 3,599,000
2004/12/22 253 262 252 262 3,265,000
2004/12/21 250 253 250 250 420,000
2004/12/20 250 252 248 249 801,000
2004/12/17 245 248 244 247 396,000
2004/12/16 245 248 245 246 275,000
2004/12/15 247 248 244 247 298,000
2004/12/14 243 245 242 245 413,000
2004/12/13 246 246 241 241 186,000
2004/12/10 251 251 243 246 599,000
2004/12/09 250 251 245 246 328,000
2004/12/08 247 249 247 249 265,000
2004/12/07 249 252 248 248 542,000
2004/12/06 253 253 248 249 721,000
2004/12/03 250 254 249 252 626,000
2004/12/02 250 252 250 252 525,000
2004/12/01 250 250 246 248 304,000
2004/11/30 250 251 249 251 279,000
2004/11/29 248 252 248 251 304,000
2004/11/26 244 250 244 248 488,000
2004/11/25 247 248 245 245 300,000
2004/11/24 244 249 244 247 351,000
2004/11/22 246 248 241 243 615,000
2004/11/19 249 251 248 250 509,000
2004/11/18 251 252 250 251 385,000
2004/11/17 252 252 249 249 312,000
2004/11/16 255 258 250 252 1,047,000
2004/11/15 252 256 250 255 1,326,000
2004/11/12 247 253 246 252 1,240,000
2004/11/11 249 251 246 246 462,000
2004/11/10 247 250 246 247 230,000
2004/11/09 248 249 244 246 164,000
2004/11/08 253 255 247 248 390,000
2004/11/05 248 249 246 249 613,000
2004/11/04 247 249 244 244 303,000
2004/11/02 243 246 241 244 382,000
2004/11/01 242 244 240 244 267,000
2004/10/29 245 246 242 244 511,000
2004/10/28 248 249 246 249 243,000
2004/10/27 246 247 244 245 430,000
2004/10/26 245 248 243 245 573,000
2004/10/25 245 249 245 247 362,000
2004/10/22 245 252 245 249 297,000
2004/10/21 249 250 245 245 238,000
2004/10/20 254 254 249 249 312,000
2004/10/19 252 256 252 253 507,000
2004/10/18 255 255 250 252 302,000
2004/10/15 245 253 245 252 998,000
2004/10/14 258 259 251 252 661,000
2004/10/13 263 265 259 259 516,000
2004/10/12 266 266 262 262 457,000
2004/10/08 262 269 262 266 585,000
2004/10/07 267 268 263 264 567,000
2004/10/06 265 271 265 266 1,644,000
2004/10/05 259 266 259 264 1,682,000
2004/10/04 259 264 256 258 1,604,000
2004/10/01 254 258 254 256 831,000
2004/09/30 253 258 253 255 319,000
2004/09/29 257 257 251 252 327,000
2004/09/28 252 255 251 253 427,000
2004/09/27 257 257 252 253 366,000
2004/09/24 254 256 252 254 594,000
2004/09/22 255 257 252 256 467,000
2004/09/21 251 254 251 252 578,000
2004/09/17 259 261 251 254 1,730,000
2004/09/16 264 266 260 264 557,000
2004/09/15 274 274 267 267 539,000
2004/09/14 276 276 270 272 586,000
2004/09/13 273 277 271 276 887,000
2004/09/10 268 269 258 267 1,094,000
2004/09/09 275 277 272 273 661,000
2004/09/08 281 282 274 275 846,000
2004/09/07 281 282 276 281 617,000
2004/09/06 276 282 272 282 739,000
2004/09/03 281 281 272 274 643,000
2004/09/02 273 282 273 278 1,162,000
2004/09/01 274 275 271 273 391,000
2004/08/31 273 275 271 272 310,000
2004/08/30 276 278 272 275 482,000
2004/08/27 273 277 270 276 775,000
2004/08/26 267 274 265 274 1,026,000
2004/08/25 264 264 260 263 403,000
2004/08/24 267 267 261 263 238,000
2004/08/23 268 270 265 267 146,000
2004/08/20 263 268 261 265 430,000
2004/08/19 259 263 258 261 250,000
2004/08/18 262 262 256 257 298,000
2004/08/17 260 264 256 259 439,000
2004/08/16 255 256 251 255 383,000
2004/08/13 261 263 258 258 375,000
2004/08/12 264 266 263 266 241,000
2004/08/11 267 267 263 265 295,000
2004/08/10 264 266 260 261 389,000
2004/08/09 259 264 256 264 453,000
2004/08/06 258 265 258 263 237,000
2004/08/05 265 270 265 266 435,000
2004/08/04 265 266 259 264 825,000
2004/08/03 267 271 266 269 573,000
2004/08/02 271 271 265 267 546,000
2004/07/30 258 270 257 266 749,000
2004/07/29 260 262 253 258 768,000
2004/07/28 255 258 253 256 516,000
2004/07/27 258 263 244 247 748,000
2004/07/26 266 266 257 257 795,000
2004/07/23 268 274 267 269 731,000
2004/07/22 266 270 265 265 358,000
2004/07/21 272 273 270 270 364,000
2004/07/20 277 277 267 267 469,000
2004/07/16 268 275 264 273 459,000
2004/07/15 275 276 265 267 694,000
2004/07/14 282 285 275 275 652,000
2004/07/13 282 284 277 283 789,000
2004/07/12 287 287 282 285 678,000
2004/07/09 270 277 270 277 436,000
2004/07/08 275 278 269 270 1,000,000
2004/07/07 271 271 263 270 506,000
2004/07/06 279 283 275 275 652,000
2004/07/05 288 288 277 278 525,000
2004/07/02 283 291 282 288 516,000
2004/07/01 296 297 292 292 388,000
2004/06/30 297 298 294 297 413,000
2004/06/29 297 299 293 296 666,000
2004/06/28 295 298 293 298 821,000
2004/06/25 290 297 288 295 935,000
2004/06/24 288 292 287 288 599,000
2004/06/23 294 294 288 288 371,000
2004/06/22 292 292 288 292 421,000
2004/06/21 287 294 287 290 679,000
2004/06/18 291 291 285 287 601,000
2004/06/17 298 298 291 293 579,000
2004/06/16 296 298 294 297 542,000
2004/06/15 299 300 291 294 1,296,000
2004/06/14 291 301 290 300 3,562,000
2004/06/11 286 292 284 288 1,717,000
2004/06/10 281 289 277 287 1,109,000
2004/06/09 285 285 278 281 1,121,000
2004/06/08 280 285 276 285 1,897,000
2004/06/07 266 274 266 270 636,000
2004/06/04 265 269 262 264 855,000
2004/06/03 272 278 266 266 1,503,000
2004/06/02 278 278 272 272 468,000
2004/06/01 273 280 272 278 678,000
2004/05/31 275 276 271 273 550,000
2004/05/28 275 277 267 275 1,135,000
2004/05/27 282 282 272 274 947,000
2004/05/26 289 289 280 282 1,007,000
2004/05/25 281 290 279 282 1,951,000
2004/05/24 278 287 278 281 716,000
2004/05/21 270 274 265 273 600,000
2004/05/20 266 270 257 262 915,000
2004/05/19 254 266 253 265 713,000
2004/05/18 240 250 240 247 1,386,000
2004/05/17 256 256 233 240 1,527,000
2004/05/14 267 270 252 262 1,216,000
2004/05/13 281 283 268 268 1,265,000
2004/05/12 277 281 273 276 929,000
2004/05/11 257 275 256 267 1,380,000
2004/05/10 295 296 260 262 1,449,000
2004/05/07 296 308 295 300 1,016,000
2004/05/06 313 314 300 300 954,000
2004/04/30 318 318 308 313 805,000
2004/04/28 322 330 319 323 967,000
2004/04/27 325 325 321 323 695,000
2004/04/26 333 333 325 327 823,000
2004/04/23 335 335 323 330 1,015,000
2004/04/22 331 336 329 333 1,688,000
2004/04/21 328 332 325 331 1,347,000
2004/04/20 320 331 318 326 1,954,000
2004/04/19 336 339 310 319 2,817,000
2004/04/16 325 342 323 333 7,441,000
2004/04/15 324 328 306 311 1,247,000
2004/04/14 321 324 320 322 1,316,000
2004/04/13 329 330 324 325 1,302,000
2004/04/12 324 333 322 326 1,381,000
2004/04/09 327 331 315 317 1,674,000
2004/04/08 340 345 332 334 2,158,000
2004/04/07 322 341 322 337 2,364,000
2004/04/06 333 334 315 328 1,001,000
2004/04/05 330 335 327 330 1,079,000
2004/04/02 332 335 322 330 2,821,000
2004/04/01 319 343 314 342 9,027,000
2004/03/31 308 309 305 309 828,000
2004/03/30 309 309 304 306 647,000
2004/03/29 304 307 301 306 761,000
2004/03/26 307 308 300 305 541,000
2004/03/25 307 308 304 306 496,000
2004/03/24 303 306 300 304 833,000
2004/03/23 297 305 297 303 1,098,000
2004/03/22 296 306 296 302 1,033,000
2004/03/19 292 299 292 296 1,314,000
2004/03/18 310 313 291 295 2,224,000
2004/03/17 305 311 305 310 812,000
2004/03/16 309 311 303 305 1,196,000
2004/03/15 304 313 304 310 1,676,000
2004/03/12 300 305 298 304 1,215,000
2004/03/11 300 306 298 305 1,442,000
2004/03/10 305 306 301 301 729,000
2004/03/09 298 305 297 305 1,196,000
2004/03/08 298 303 298 298 948,000
2004/03/05 301 302 295 298 1,094,000
2004/03/04 296 305 294 301 2,265,000
2004/03/03 282 299 281 296 2,506,000
2004/03/02 285 288 282 282 1,830,000
2004/03/01 279 284 279 283 1,743,000
2004/02/27 274 280 272 277 1,446,000
2004/02/26 269 275 269 272 924,000
2004/02/25 271 272 267 268 773,000
2004/02/24 274 276 269 272 1,236,000
2004/02/23 266 273 265 273 1,826,000
2004/02/20 266 267 263 265 739,000
2004/02/19 268 269 265 267 1,403,000
2004/02/18 275 280 269 269 1,553,000
2004/02/17 269 275 265 275 1,916,000
2004/02/16 271 272 266 270 2,072,000
2004/02/13 278 278 272 275 1,017,000
2004/02/12 280 283 279 280 779,000
2004/02/10 280 281 275 279 467,000
2004/02/09 283 289 280 280 530,000
2004/02/06 285 287 281 281 416,000
2004/02/05 275 286 275 284 1,149,000
2004/02/04 290 295 273 275 1,073,000
2004/02/03 296 298 287 294 789,000
2004/02/02 293 298 293 294 479,000
2004/01/30 289 297 287 292 586,000
2004/01/29 289 291 285 286 1,104,000
2004/01/28 291 296 289 292 1,554,000
2004/01/27 308 310 299 300 1,311,000
2004/01/26 311 312 304 308 1,301,000
2004/01/23 314 314 308 311 1,811,000
2004/01/22 318 323 313 317 3,969,000
2004/01/21 313 321 310 317 3,635,000
2004/01/20 310 315 307 311 1,715,000
2004/01/19 310 313 304 306 1,471,000
2004/01/16 309 315 304 306 1,813,000
2004/01/15 318 318 309 311 1,513,000
2004/01/14 306 319 306 314 2,380,000
2004/01/13 317 320 310 311 1,877,000
2004/01/09 313 317 304 317 3,078,000
2004/01/08 313 323 311 312 8,658,000
2004/01/07 304 316 301 316 6,217,000
2004/01/06 313 314 300 301 6,678,000
2004/01/05 295 309 293 308 7,806,000

このページの先頭へ