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
2020/12/30 1,387 1,397 1,368 1,383 35,400
2020/12/29 1,353 1,379 1,353 1,378 47,000
2020/12/28 1,370 1,375 1,345 1,367 47,800
2020/12/25 1,400 1,400 1,369 1,376 33,100
2020/12/24 1,367 1,389 1,360 1,375 41,700
2020/12/23 1,370 1,373 1,354 1,362 22,500
2020/12/22 1,399 1,399 1,351 1,370 43,000
2020/12/21 1,432 1,436 1,378 1,413 75,700
2020/12/18 1,439 1,439 1,397 1,427 46,800
2020/12/17 1,445 1,448 1,427 1,442 27,800
2020/12/16 1,422 1,446 1,420 1,441 41,300
2020/12/15 1,403 1,429 1,399 1,409 33,600
2020/12/14 1,388 1,417 1,385 1,403 34,800
2020/12/11 1,408 1,413 1,385 1,393 25,600
2020/12/10 1,381 1,419 1,381 1,411 34,100
2020/12/09 1,386 1,397 1,382 1,395 21,900
2020/12/08 1,397 1,397 1,378 1,386 20,700
2020/12/07 1,432 1,440 1,391 1,397 45,900
2020/12/04 1,413 1,429 1,399 1,428 34,200
2020/12/03 1,400 1,426 1,386 1,402 26,700
2020/12/02 1,418 1,426 1,388 1,398 73,000
2020/12/01 1,363 1,412 1,361 1,399 58,700
2020/11/30 1,391 1,405 1,358 1,369 59,500
2020/11/27 1,393 1,405 1,376 1,391 41,800
2020/11/26 1,361 1,392 1,346 1,388 38,700
2020/11/25 1,391 1,414 1,359 1,364 43,700
2020/11/24 1,430 1,431 1,387 1,391 38,700
2020/11/20 1,380 1,399 1,377 1,395 26,200
2020/11/19 1,424 1,424 1,364 1,373 48,000
2020/11/18 1,398 1,447 1,388 1,445 63,000
2020/11/17 1,400 1,400 1,372 1,397 45,700
2020/11/16 1,429 1,432 1,363 1,381 105,900
2020/11/13 1,455 1,470 1,413 1,415 45,200
2020/11/12 1,511 1,520 1,465 1,503 58,000
2020/11/11 1,534 1,550 1,509 1,533 56,500
2020/11/10 1,507 1,540 1,486 1,505 65,800
2020/11/09 1,469 1,513 1,469 1,507 76,100
2020/11/06 1,421 1,461 1,409 1,461 60,800
2020/11/05 1,395 1,418 1,370 1,418 98,300
2020/11/04 1,380 1,381 1,350 1,380 38,400
2020/11/02 1,339 1,372 1,330 1,371 47,900
2020/10/30 1,330 1,349 1,315 1,339 33,200
2020/10/29 1,381 1,384 1,336 1,339 38,400
2020/10/28 1,391 1,399 1,357 1,398 27,600
2020/10/27 1,387 1,403 1,371 1,400 22,500
2020/10/26 1,394 1,405 1,380 1,399 24,000
2020/10/23 1,371 1,388 1,353 1,382 22,900
2020/10/22 1,417 1,417 1,363 1,370 30,900
2020/10/21 1,391 1,422 1,391 1,419 25,700
2020/10/20 1,412 1,425 1,391 1,391 20,300
2020/10/19 1,394 1,420 1,394 1,412 23,700
2020/10/16 1,404 1,413 1,381 1,399 15,200
2020/10/15 1,411 1,433 1,395 1,404 34,500
2020/10/14 1,397 1,418 1,381 1,417 30,800
2020/10/13 1,372 1,409 1,368 1,401 23,600
2020/10/12 1,394 1,394 1,361 1,372 17,500
2020/10/09 1,411 1,411 1,373 1,392 39,300
2020/10/08 1,404 1,412 1,376 1,411 44,000
2020/10/07 1,397 1,406 1,381 1,386 28,400
2020/10/06 1,423 1,426 1,405 1,414 28,100
2020/10/05 1,415 1,441 1,406 1,423 68,500
2020/10/02 1,422 1,440 1,360 1,363 55,200
2020/09/30 1,406 1,435 1,392 1,414 44,700
2020/09/29 1,455 1,455 1,400 1,406 52,500
2020/09/28 1,400 1,454 1,400 1,451 77,800
2020/09/25 1,350 1,409 1,350 1,398 107,400
2020/09/24 1,364 1,370 1,309 1,337 41,000
2020/09/23 1,362 1,391 1,362 1,372 37,900
2020/09/18 1,402 1,421 1,379 1,392 62,800
2020/09/17 1,376 1,407 1,375 1,400 50,900
2020/09/16 1,345 1,376 1,337 1,370 53,600
2020/09/15 1,337 1,337 1,307 1,334 22,000
2020/09/14 1,320 1,345 1,320 1,345 36,900
2020/09/11 1,312 1,348 1,296 1,306 55,700
2020/09/10 1,293 1,310 1,285 1,309 47,600
2020/09/09 1,260 1,292 1,248 1,283 43,400
2020/09/08 1,270 1,289 1,257 1,269 40,600
2020/09/07 1,237 1,276 1,225 1,275 63,600
2020/09/04 1,199 1,230 1,191 1,226 29,500
2020/09/03 1,219 1,219 1,202 1,210 23,600
2020/09/02 1,194 1,209 1,184 1,208 16,200
2020/09/01 1,159 1,197 1,155 1,197 27,600
2020/08/31 1,155 1,199 1,155 1,159 30,500
2020/08/28 1,158 1,187 1,146 1,153 37,000
2020/08/27 1,158 1,162 1,145 1,160 22,000
2020/08/26 1,173 1,173 1,145 1,164 27,500
2020/08/25 1,169 1,184 1,156 1,179 28,200
2020/08/24 1,164 1,173 1,147 1,172 14,900
2020/08/21 1,167 1,177 1,156 1,171 10,100
2020/08/20 1,190 1,190 1,147 1,149 23,500
2020/08/19 1,177 1,191 1,171 1,190 10,500
2020/08/18 1,205 1,205 1,180 1,188 14,900
2020/08/17 1,228 1,228 1,200 1,208 18,800
2020/08/14 1,250 1,250 1,217 1,228 21,000
2020/08/13 1,245 1,248 1,217 1,245 31,100
2020/08/12 1,215 1,243 1,193 1,243 35,700
2020/08/11 1,139 1,216 1,139 1,216 50,800
2020/08/07 1,152 1,160 1,117 1,138 28,100
2020/08/06 1,174 1,177 1,145 1,152 23,000
2020/08/05 1,205 1,213 1,174 1,189 48,700
2020/08/04 1,147 1,190 1,143 1,187 28,900
2020/08/03 1,098 1,140 1,098 1,136 23,200
2020/07/31 1,143 1,160 1,096 1,098 22,000
2020/07/30 1,184 1,189 1,143 1,156 22,200
2020/07/29 1,195 1,195 1,168 1,173 32,700
2020/07/28 1,217 1,218 1,181 1,191 15,700
2020/07/27 1,200 1,221 1,174 1,221 59,400
2020/07/22 1,220 1,222 1,190 1,190 23,700
2020/07/21 1,207 1,230 1,195 1,230 44,900
2020/07/20 1,214 1,215 1,191 1,195 47,800
2020/07/17 1,194 1,204 1,181 1,194 27,700
2020/07/16 1,210 1,212 1,184 1,189 24,500
2020/07/15 1,167 1,214 1,167 1,210 61,200
2020/07/14 1,150 1,157 1,134 1,150 25,700
2020/07/13 1,097 1,147 1,097 1,147 27,000
2020/07/10 1,110 1,110 1,075 1,076 37,200
2020/07/09 1,127 1,130 1,109 1,116 22,900
2020/07/08 1,145 1,162 1,124 1,131 24,200
2020/07/07 1,180 1,192 1,146 1,154 19,000
2020/07/06 1,142 1,178 1,142 1,178 54,300
2020/07/03 1,107 1,133 1,099 1,130 43,800
2020/07/02 1,121 1,130 1,099 1,100 33,200
2020/07/01 1,124 1,141 1,110 1,123 30,500
2020/06/30 1,138 1,153 1,098 1,107 28,600
2020/06/29 1,125 1,129 1,106 1,121 25,400
2020/06/26 1,155 1,159 1,137 1,154 23,300
2020/06/25 1,128 1,138 1,121 1,133 23,700
2020/06/24 1,181 1,181 1,138 1,142 18,500
2020/06/23 1,183 1,193 1,161 1,170 16,200
2020/06/22 1,183 1,183 1,164 1,167 13,400
2020/06/19 1,165 1,188 1,146 1,177 35,500
2020/06/18 1,178 1,178 1,142 1,161 24,200
2020/06/17 1,179 1,184 1,160 1,174 22,800
2020/06/16 1,125 1,179 1,122 1,179 52,600
2020/06/15 1,165 1,166 1,112 1,115 45,400
2020/06/12 1,147 1,172 1,131 1,165 57,200
2020/06/11 1,251 1,251 1,185 1,187 49,700
2020/06/10 1,265 1,265 1,251 1,258 25,500
2020/06/09 1,295 1,295 1,255 1,265 37,000
2020/06/08 1,274 1,292 1,268 1,286 34,500
2020/06/05 1,253 1,270 1,239 1,268 44,100
2020/06/04 1,274 1,274 1,222 1,245 48,600
2020/06/03 1,270 1,270 1,236 1,253 33,000
2020/06/02 1,228 1,257 1,227 1,249 33,300
2020/06/01 1,232 1,239 1,205 1,218 35,500
2020/05/29 1,282 1,282 1,232 1,232 58,800
2020/05/28 1,275 1,301 1,258 1,295 72,300
2020/05/27 1,221 1,258 1,216 1,258 57,000
2020/05/26 1,178 1,206 1,174 1,204 47,300
2020/05/25 1,157 1,165 1,144 1,165 31,600
2020/05/22 1,177 1,177 1,141 1,148 21,200
2020/05/21 1,180 1,184 1,161 1,177 27,400
2020/05/20 1,163 1,169 1,143 1,167 40,700
2020/05/19 1,159 1,169 1,148 1,155 43,900
2020/05/18 1,159 1,159 1,136 1,153 35,900
2020/05/15 1,188 1,191 1,141 1,189 42,200
2020/05/14 1,175 1,187 1,156 1,162 52,500
2020/05/13 1,191 1,197 1,174 1,191 54,700
2020/05/12 1,218 1,220 1,199 1,212 45,900
2020/05/11 1,182 1,210 1,182 1,202 39,800
2020/05/08 1,139 1,177 1,139 1,175 39,500
2020/05/07 1,148 1,148 1,115 1,127 72,800
2020/05/01 1,165 1,165 1,129 1,143 54,900
2020/04/30 1,181 1,210 1,181 1,187 59,900
2020/04/28 1,171 1,171 1,142 1,169 31,000
2020/04/27 1,169 1,177 1,148 1,177 45,500
2020/04/24 1,164 1,164 1,131 1,148 26,500
2020/04/23 1,136 1,176 1,130 1,174 36,300
2020/04/22 1,121 1,147 1,107 1,139 39,500
2020/04/21 1,122 1,144 1,120 1,132 28,100
2020/04/20 1,156 1,170 1,133 1,142 23,300
2020/04/17 1,173 1,195 1,154 1,169 47,400
2020/04/16 1,108 1,183 1,096 1,177 57,800
2020/04/15 1,140 1,142 1,100 1,108 63,500
2020/04/14 1,150 1,157 1,128 1,148 37,000
2020/04/13 1,214 1,215 1,151 1,153 56,300
2020/04/10 1,189 1,189 1,129 1,167 59,800
2020/04/09 1,107 1,155 1,107 1,150 37,400
2020/04/08 1,120 1,130 1,091 1,115 40,400
2020/04/07 1,125 1,152 1,078 1,121 50,300
2020/04/06 1,058 1,133 1,046 1,123 108,300
2020/04/03 1,026 1,070 1,014 1,028 29,600
2020/04/02 1,050 1,070 1,028 1,030 40,600
2020/04/01 1,092 1,149 1,059 1,076 40,300
2020/03/31 1,159 1,161 1,115 1,141 41,700
2020/03/30 1,182 1,193 1,136 1,171 56,900
2020/03/27 1,170 1,212 1,130 1,212 90,900
2020/03/26 1,143 1,144 1,074 1,141 63,000
2020/03/25 1,137 1,140 1,084 1,126 54,300
2020/03/24 1,088 1,095 1,037 1,083 53,700
2020/03/23 985 1,067 985 1,059 97,300
2020/03/19 1,038 1,077 911 940 163,200
2020/03/18 1,014 1,045 991 993 67,100
2020/03/17 858 999 855 993 98,900
2020/03/16 900 931 885 894 78,500
2020/03/13 875 934 869 901 93,900
2020/03/12 990 999 948 957 75,700
2020/03/11 1,040 1,069 1,003 1,004 57,600
2020/03/10 982 1,044 960 1,037 56,500
2020/03/09 1,050 1,064 1,009 1,012 57,400
2020/03/06 1,122 1,134 1,098 1,103 51,100
2020/03/05 1,181 1,188 1,148 1,152 54,200
2020/03/04 1,135 1,174 1,135 1,151 36,600
2020/03/03 1,223 1,228 1,120 1,162 80,500
2020/03/02 1,148 1,210 1,100 1,195 67,000
2020/02/28 1,186 1,200 1,152 1,152 83,100
2020/02/27 1,282 1,282 1,222 1,228 72,600
2020/02/26 1,280 1,295 1,257 1,295 40,700
2020/02/25 1,301 1,321 1,291 1,291 60,900
2020/02/21 1,359 1,370 1,354 1,361 23,400
2020/02/20 1,370 1,386 1,353 1,359 32,200
2020/02/19 1,354 1,366 1,337 1,342 39,600
2020/02/18 1,384 1,386 1,353 1,354 53,700
2020/02/17 1,441 1,441 1,394 1,398 66,400
2020/02/14 1,465 1,474 1,451 1,471 26,100
2020/02/13 1,475 1,478 1,460 1,467 27,200
2020/02/12 1,491 1,495 1,469 1,475 22,100
2020/02/10 1,519 1,519 1,485 1,490 18,300
2020/02/07 1,550 1,550 1,507 1,519 21,600
2020/02/06 1,520 1,546 1,518 1,538 39,400
2020/02/05 1,517 1,517 1,477 1,503 54,200
2020/02/04 1,429 1,490 1,418 1,482 59,000
2020/02/03 1,411 1,438 1,411 1,426 28,100
2020/01/31 1,447 1,467 1,443 1,453 24,000
2020/01/30 1,476 1,476 1,427 1,442 35,100
2020/01/29 1,474 1,479 1,461 1,477 30,900
2020/01/28 1,458 1,477 1,443 1,468 33,200
2020/01/27 1,500 1,506 1,472 1,476 43,500
2020/01/24 1,553 1,555 1,534 1,538 22,400
2020/01/23 1,565 1,566 1,545 1,546 22,400
2020/01/22 1,562 1,578 1,556 1,573 34,500
2020/01/21 1,579 1,596 1,570 1,570 15,000
2020/01/20 1,580 1,597 1,576 1,579 12,000
2020/01/17 1,570 1,593 1,570 1,591 25,900
2020/01/16 1,596 1,596 1,567 1,569 24,900
2020/01/15 1,614 1,617 1,587 1,596 25,700
2020/01/14 1,652 1,652 1,595 1,614 41,000
2020/01/10 1,682 1,683 1,644 1,644 20,400
2020/01/09 1,656 1,686 1,655 1,683 41,300
2020/01/08 1,635 1,635 1,598 1,620 33,200
2020/01/07 1,641 1,675 1,637 1,669 22,900
2020/01/06 1,665 1,665 1,610 1,627 48,300

このページの先頭へ