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
2017/12/29 2,850 2,872 2,833 2,843 47,400
2017/12/28 2,850 2,872 2,826 2,847 53,300
2017/12/27 2,844 2,852 2,830 2,839 34,000
2017/12/26 2,874 2,874 2,819 2,825 50,700
2017/12/25 2,928 2,928 2,862 2,866 53,800
2017/12/22 2,880 2,928 2,880 2,910 78,900
2017/12/21 2,884 2,890 2,851 2,885 56,100
2017/12/20 2,805 2,890 2,800 2,875 189,100
2017/12/19 2,765 2,801 2,758 2,799 65,800
2017/12/18 2,758 2,760 2,728 2,754 59,900
2017/12/15 2,745 2,762 2,725 2,752 87,300
2017/12/14 2,753 2,775 2,743 2,770 71,400
2017/12/13 2,801 2,801 2,746 2,753 64,900
2017/12/12 2,800 2,815 2,784 2,791 80,000
2017/12/11 2,773 2,807 2,750 2,801 102,300
2017/12/08 2,737 2,779 2,731 2,774 76,300
2017/12/07 2,780 2,804 2,753 2,772 134,300
2017/12/06 2,805 2,818 2,770 2,790 91,400
2017/12/05 2,743 2,809 2,728 2,807 117,100
2017/12/04 2,803 2,826 2,774 2,795 125,900
2017/12/01 2,750 2,807 2,744 2,795 202,100
2017/11/30 2,736 2,746 2,720 2,743 121,200
2017/11/29 2,692 2,749 2,692 2,735 122,800
2017/11/28 2,693 2,730 2,660 2,687 89,100
2017/11/27 2,750 2,750 2,669 2,686 64,500
2017/11/24 2,666 2,748 2,657 2,730 116,000
2017/11/22 2,601 2,712 2,601 2,700 186,800
2017/11/21 2,582 2,586 2,560 2,571 83,100
2017/11/20 2,543 2,578 2,538 2,553 99,000
2017/11/17 2,610 2,627 2,534 2,541 121,100
2017/11/16 2,582 2,655 2,582 2,595 134,100
2017/11/15 2,672 2,743 2,600 2,601 297,600
2017/11/14 2,625 2,830 2,600 2,717 771,900
2017/11/13 2,474 2,481 2,454 2,475 73,700
2017/11/10 2,476 2,488 2,463 2,467 75,200
2017/11/09 2,506 2,561 2,478 2,509 146,800
2017/11/08 2,492 2,511 2,475 2,506 69,100
2017/11/07 2,476 2,517 2,470 2,508 92,600
2017/11/06 2,475 2,503 2,468 2,479 77,900
2017/11/02 2,507 2,507 2,480 2,494 58,100
2017/11/01 2,520 2,523 2,491 2,508 66,800
2017/10/31 2,473 2,518 2,471 2,515 104,000
2017/10/30 2,465 2,480 2,455 2,472 90,400
2017/10/27 2,431 2,456 2,431 2,456 55,200
2017/10/26 2,413 2,428 2,411 2,422 50,400
2017/10/25 2,429 2,439 2,396 2,401 80,600
2017/10/24 2,404 2,429 2,393 2,428 57,100
2017/10/23 2,385 2,414 2,385 2,406 62,300
2017/10/20 2,402 2,409 2,370 2,373 83,600
2017/10/19 2,402 2,426 2,402 2,412 67,800
2017/10/18 2,462 2,462 2,405 2,406 82,900
2017/10/17 2,460 2,470 2,435 2,465 54,900
2017/10/16 2,428 2,467 2,428 2,453 73,600
2017/10/13 2,450 2,450 2,420 2,434 70,900
2017/10/12 2,463 2,473 2,424 2,453 84,100
2017/10/11 2,469 2,502 2,455 2,467 56,600
2017/10/10 2,463 2,478 2,457 2,467 55,500
2017/10/06 2,472 2,489 2,455 2,463 56,900
2017/10/05 2,456 2,479 2,435 2,443 98,900
2017/10/04 2,555 2,555 2,470 2,478 105,000
2017/10/03 2,510 2,564 2,505 2,555 141,300
2017/10/02 2,505 2,517 2,480 2,515 76,700
2017/09/29 2,512 2,524 2,505 2,514 46,300
2017/09/28 2,499 2,529 2,481 2,527 61,300
2017/09/27 2,470 2,498 2,470 2,495 31,800
2017/09/26 2,478 2,490 2,470 2,484 38,600
2017/09/25 2,474 2,525 2,474 2,500 85,900
2017/09/22 2,476 2,490 2,445 2,455 59,100
2017/09/21 2,430 2,530 2,424 2,491 170,400
2017/09/20 2,405 2,450 2,402 2,434 58,600
2017/09/19 2,400 2,442 2,393 2,442 100,700
2017/09/15 2,350 2,395 2,350 2,395 84,000
2017/09/14 2,371 2,385 2,352 2,363 49,500
2017/09/13 2,330 2,376 2,328 2,371 56,600
2017/09/12 2,346 2,346 2,324 2,326 46,000
2017/09/11 2,343 2,365 2,332 2,346 56,500
2017/09/08 2,355 2,369 2,329 2,339 68,700
2017/09/07 2,355 2,402 2,349 2,378 104,400
2017/09/06 2,306 2,354 2,290 2,354 106,200
2017/09/05 2,306 2,323 2,282 2,283 70,300
2017/09/04 2,324 2,339 2,285 2,306 60,000
2017/09/01 2,285 2,337 2,277 2,330 115,900
2017/08/31 2,264 2,279 2,262 2,271 44,800
2017/08/30 2,233 2,256 2,226 2,253 67,000
2017/08/29 2,247 2,247 2,218 2,233 36,900
2017/08/28 2,248 2,251 2,206 2,250 91,600
2017/08/25 2,232 2,242 2,227 2,231 24,300
2017/08/24 2,241 2,262 2,225 2,225 33,700
2017/08/23 2,274 2,283 2,240 2,249 60,500
2017/08/22 2,250 2,261 2,236 2,240 66,200
2017/08/21 2,293 2,293 2,248 2,261 69,200
2017/08/18 2,299 2,318 2,286 2,301 75,500
2017/08/17 2,332 2,358 2,328 2,343 31,800
2017/08/16 2,345 2,363 2,324 2,335 65,400
2017/08/15 2,389 2,403 2,340 2,342 103,300
2017/08/14 2,389 2,394 2,305 2,360 120,600
2017/08/10 2,350 2,397 2,346 2,382 69,000
2017/08/09 2,390 2,401 2,351 2,374 71,700
2017/08/08 2,400 2,489 2,375 2,407 289,800
2017/08/07 2,298 2,331 2,295 2,318 65,200
2017/08/04 2,268 2,289 2,262 2,288 31,300
2017/08/03 2,270 2,276 2,247 2,269 31,800
2017/08/02 2,288 2,289 2,272 2,276 25,900
2017/08/01 2,296 2,301 2,266 2,274 39,300
2017/07/31 2,319 2,330 2,294 2,295 68,700
2017/07/28 2,319 2,347 2,313 2,346 194,300
2017/07/27 2,301 2,333 2,294 2,309 66,100
2017/07/26 2,314 2,329 2,304 2,319 33,400
2017/07/25 2,327 2,327 2,307 2,312 45,200
2017/07/24 2,295 2,326 2,277 2,321 76,500
2017/07/21 2,280 2,310 2,279 2,307 64,200
2017/07/20 2,269 2,284 2,256 2,282 92,500
2017/07/19 2,279 2,295 2,257 2,276 77,800
2017/07/18 2,305 2,305 2,266 2,293 80,700
2017/07/14 2,280 2,337 2,280 2,319 145,400
2017/07/13 2,242 2,273 2,239 2,272 88,600
2017/07/12 2,259 2,268 2,245 2,251 83,800
2017/07/11 2,221 2,264 2,218 2,259 100,400
2017/07/10 2,238 2,244 2,216 2,225 89,900
2017/07/07 2,223 2,237 2,203 2,225 90,100
2017/07/06 2,228 2,238 2,209 2,223 79,800
2017/07/05 2,217 2,242 2,207 2,237 109,100
2017/07/04 2,236 2,247 2,187 2,211 116,000
2017/07/03 2,204 2,239 2,204 2,220 67,800
2017/06/30 2,214 2,219 2,176 2,199 103,600
2017/06/29 2,242 2,242 2,210 2,230 65,400
2017/06/28 2,190 2,270 2,190 2,222 103,000
2017/06/28 1 -> 0.10 分割
2017/06/27 223 224 223 224 239,000
2017/06/26 223 224 223 223 321,000
2017/06/23 225 225 224 225 250,000
2017/06/22 223 225 223 225 297,000
2017/06/21 225 225 223 224 385,000
2017/06/20 227 227 225 226 317,000
2017/06/19 225 227 225 225 204,000
2017/06/16 226 227 225 226 444,000
2017/06/15 227 227 225 225 344,000
2017/06/14 232 232 227 227 386,000
2017/06/13 229 232 229 229 318,000
2017/06/12 227 232 227 229 577,000
2017/06/09 228 232 228 232 815,000
2017/06/08 228 230 227 229 648,000
2017/06/07 228 230 225 229 563,000
2017/06/06 231 231 228 228 692,000
2017/06/05 233 233 230 231 1,197,000
2017/06/02 228 233 228 233 1,081,000
2017/06/01 224 229 224 228 556,000
2017/05/31 226 227 222 223 647,000
2017/05/30 230 230 226 226 601,000
2017/05/29 229 232 228 230 677,000
2017/05/26 232 232 228 229 611,000
2017/05/25 231 236 229 231 1,116,000
2017/05/24 243 243 232 233 1,498,000
2017/05/23 234 239 232 238 2,215,000
2017/05/22 228 236 228 232 3,120,000
2017/05/19 219 220 218 220 463,000
2017/05/18 220 223 218 218 652,000
2017/05/17 222 225 222 224 531,000
2017/05/16 229 231 223 225 681,000
2017/05/15 227 231 227 230 557,000
2017/05/12 232 232 229 230 221,000
2017/05/11 234 234 231 233 517,000
2017/05/10 237 239 234 234 484,000
2017/05/09 237 240 236 237 681,000
2017/05/08 236 238 234 237 897,000
2017/05/02 230 233 230 232 341,000
2017/05/01 228 229 226 229 192,000
2017/04/28 229 232 229 229 293,000
2017/04/27 233 234 231 232 479,000
2017/04/26 227 233 226 233 841,000
2017/04/25 223 226 222 226 562,000
2017/04/24 221 223 219 223 602,000
2017/04/21 218 221 218 220 377,000
2017/04/20 217 220 217 218 555,000
2017/04/19 220 222 217 219 647,000
2017/04/18 222 223 219 220 568,000
2017/04/17 220 220 216 219 642,000
2017/04/14 223 223 220 220 399,000
2017/04/13 226 226 222 223 689,000
2017/04/12 230 230 224 227 855,000
2017/04/11 227 230 226 230 543,000
2017/04/10 230 230 227 227 419,000
2017/04/07 225 228 222 226 745,000
2017/04/06 228 228 223 224 759,000
2017/04/05 231 233 229 229 584,000
2017/04/04 226 231 222 229 1,300,000
2017/04/03 227 228 224 225 592,000
2017/03/31 232 233 228 228 689,000
2017/03/30 234 238 231 232 720,000
2017/03/29 235 236 233 234 405,000
2017/03/28 232 234 231 234 589,000
2017/03/27 234 234 231 231 471,000
2017/03/24 233 236 231 235 532,000
2017/03/23 233 235 231 233 515,000
2017/03/22 237 237 234 234 460,000
2017/03/21 239 241 237 240 563,000
2017/03/17 240 243 239 241 987,000
2017/03/16 240 244 237 243 832,000
2017/03/15 240 242 239 240 395,000
2017/03/14 242 243 239 240 480,000
2017/03/13 242 243 239 241 640,000
2017/03/10 249 250 240 242 2,235,000
2017/03/09 254 254 247 248 1,490,000
2017/03/08 254 255 252 255 595,000
2017/03/07 253 255 252 254 665,000
2017/03/06 256 257 254 255 451,000
2017/03/03 257 257 253 254 1,084,000
2017/03/02 260 260 255 257 1,041,000
2017/03/01 257 260 253 259 691,000
2017/02/28 256 261 255 258 837,000
2017/02/27 255 257 251 254 1,610,000
2017/02/24 256 260 255 258 910,000
2017/02/23 257 261 255 260 1,078,000
2017/02/22 259 261 255 257 1,069,000
2017/02/21 259 263 258 260 1,728,000
2017/02/20 253 259 249 258 1,347,000
2017/02/17 251 256 248 254 2,454,000
2017/02/16 239 252 239 251 2,692,000
2017/02/15 235 247 234 239 3,869,000
2017/02/14 226 231 224 231 1,217,000
2017/02/13 228 231 226 229 995,000
2017/02/10 224 229 223 229 1,288,000
2017/02/09 223 224 222 222 655,000
2017/02/08 225 226 223 225 425,000
2017/02/07 225 227 225 225 353,000
2017/02/06 228 228 226 228 451,000
2017/02/03 226 228 223 226 530,000
2017/02/02 227 229 226 226 727,000
2017/02/01 224 226 224 226 445,000
2017/01/31 225 227 223 224 808,000
2017/01/30 226 228 225 227 340,000
2017/01/27 227 230 225 228 587,000
2017/01/26 229 230 225 226 945,000
2017/01/25 227 228 225 227 211,000
2017/01/24 225 227 224 226 370,000
2017/01/23 226 228 225 226 311,000
2017/01/20 226 228 226 228 286,000
2017/01/19 226 228 225 226 309,000
2017/01/18 222 225 221 224 538,000
2017/01/17 226 226 221 223 626,000
2017/01/16 227 227 223 225 559,000
2017/01/13 229 231 226 227 765,000
2017/01/12 236 237 229 231 1,120,000
2017/01/11 234 238 233 235 1,232,000
2017/01/10 231 235 230 233 1,124,000
2017/01/06 230 232 229 230 577,000
2017/01/05 231 232 229 232 860,000
2017/01/04 225 231 225 230 1,129,000

このページの先頭へ