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
2026/06/26 1,794 1,830 1,758 1,770 92,300
2026/06/25 1,812 1,818 1,784 1,789 69,500
2026/06/24 1,780 1,822 1,764 1,772 70,900
2026/06/23 1,850 1,850 1,783 1,787 96,800
2026/06/22 1,834 1,841 1,806 1,839 85,600
2026/06/19 1,843 1,850 1,801 1,844 158,400
2026/06/18 1,850 1,864 1,811 1,824 69,300
2026/06/17 1,850 1,893 1,819 1,833 131,500
2026/06/16 1,773 1,842 1,773 1,842 157,500
2026/06/15 1,747 1,792 1,740 1,772 107,400
2026/06/12 1,750 1,755 1,689 1,712 89,800
2026/06/11 1,708 1,722 1,642 1,722 161,100
2026/06/10 1,806 1,819 1,744 1,748 155,300
2026/06/09 1,723 1,815 1,723 1,806 182,800
2026/06/08 1,710 1,727 1,696 1,716 155,300
2026/06/05 1,725 1,752 1,707 1,739 102,700
2026/06/04 1,727 1,750 1,712 1,731 92,800
2026/06/03 1,721 1,756 1,692 1,741 149,200
2026/06/02 1,770 1,798 1,679 1,720 483,100
2026/06/01 1,725 1,798 1,722 1,782 226,500
2026/05/29 1,729 1,753 1,720 1,720 124,300
2026/05/28 1,705 1,727 1,691 1,709 133,800
2026/05/27 1,744 1,776 1,688 1,689 179,300
2026/05/26 1,765 1,766 1,717 1,722 252,900
2026/05/25 1,769 1,805 1,761 1,776 210,600
2026/05/22 1,873 1,879 1,751 1,764 301,600
2026/05/21 1,944 1,991 1,862 1,862 180,800
2026/05/20 1,972 1,972 1,872 1,904 253,800
2026/05/19 1,935 2,010 1,933 1,981 340,200
2026/05/18 1,902 1,938 1,866 1,895 389,500
2026/05/15 1,819 1,847 1,760 1,783 140,600
2026/05/14 1,864 1,874 1,809 1,817 177,700
2026/05/13 1,847 1,863 1,814 1,863 115,100
2026/05/12 1,838 1,863 1,826 1,848 135,500
2026/05/11 1,830 1,846 1,802 1,821 171,700
2026/05/08 1,750 1,813 1,740 1,805 187,100
2026/05/07 1,775 1,775 1,747 1,756 104,000
2026/05/01 1,687 1,732 1,675 1,726 119,300
2026/04/30 1,681 1,694 1,663 1,687 139,500
2026/04/28 1,638 1,682 1,634 1,682 115,500
2026/04/27 1,649 1,649 1,610 1,629 131,800
2026/04/24 1,614 1,641 1,608 1,633 162,800
2026/04/23 1,612 1,623 1,571 1,582 84,400
2026/04/22 1,630 1,636 1,608 1,615 114,000
2026/04/21 1,683 1,691 1,644 1,644 105,000
2026/04/20 1,709 1,713 1,682 1,690 69,200
2026/04/17 1,720 1,733 1,695 1,706 98,700
2026/04/16 1,707 1,731 1,705 1,728 95,200
2026/04/15 1,726 1,735 1,691 1,707 134,600
2026/04/14 1,688 1,708 1,680 1,693 100,900
2026/04/13 1,683 1,685 1,641 1,655 127,800
2026/04/10 1,713 1,719 1,676 1,684 147,000
2026/04/09 1,715 1,719 1,676 1,681 122,700
2026/04/08 1,658 1,698 1,654 1,698 153,100
2026/04/07 1,625 1,647 1,611 1,625 93,500
2026/04/06 1,607 1,629 1,602 1,610 117,200
2026/04/03 1,608 1,630 1,585 1,594 124,400
2026/03/27 1,614 1,658 1,598 1,655 145,500
2026/03/26 1,627 1,645 1,609 1,628 134,600
2026/03/25 1,594 1,624 1,593 1,621 143,700
2026/03/24 1,560 1,583 1,549 1,567 124,000
2026/03/23 1,581 1,592 1,503 1,513 220,300
2026/03/19 1,658 1,669 1,620 1,621 166,800
2026/03/18 1,649 1,698 1,644 1,698 99,500
2026/03/17 1,653 1,657 1,630 1,635 152,200
2026/03/16 1,632 1,670 1,622 1,637 175,500
2026/03/13 1,641 1,682 1,631 1,659 147,700
2026/03/12 1,716 1,726 1,673 1,681 233,500
2026/03/11 1,770 1,799 1,748 1,748 206,100
2026/03/10 1,738 1,750 1,710 1,750 209,300
2026/03/09 1,697 1,709 1,635 1,695 348,100
2026/03/06 1,811 1,833 1,783 1,817 222,200
2026/03/05 1,873 1,913 1,829 1,851 208,000
2026/03/04 1,902 1,918 1,756 1,793 359,000
2026/03/03 2,045 2,075 1,962 1,967 230,000
2026/03/02 2,066 2,098 2,040 2,068 230,600
2026/02/27 2,082 2,135 2,063 2,135 187,200
2026/02/26 2,100 2,143 2,066 2,078 308,700
2026/02/25 1,993 2,085 1,971 2,070 413,300
2026/02/24 1,918 2,008 1,911 1,988 424,100
2026/02/20 1,900 1,941 1,878 1,906 210,600
2026/02/19 1,880 1,939 1,862 1,922 270,700
2026/02/18 1,880 1,888 1,841 1,883 243,900
2026/02/17 1,933 1,933 1,865 1,877 285,600
2026/02/16 1,900 2,003 1,867 1,949 971,600
2026/02/13 1,991 2,000 1,861 1,893 480,200
2026/02/12 1,965 2,041 1,947 2,030 447,000
2026/02/10 1,882 1,933 1,874 1,927 210,300
2026/02/09 1,875 1,908 1,859 1,867 458,800
2026/02/06 1,791 1,842 1,774 1,835 219,100
2026/02/05 1,800 1,841 1,788 1,812 179,400
2026/02/04 1,750 1,793 1,749 1,787 176,100
2026/02/03 1,758 1,773 1,749 1,765 167,500
2026/02/02 1,787 1,792 1,727 1,730 220,600
2026/01/30 1,765 1,793 1,751 1,787 139,900
2026/01/29 1,751 1,766 1,731 1,754 143,300
2026/01/28 1,765 1,782 1,736 1,753 163,700
2026/01/27 1,747 1,791 1,737 1,770 184,400
2026/01/26 1,788 1,788 1,747 1,748 233,000
2026/01/23 1,836 1,846 1,812 1,813 136,000
2026/01/22 1,843 1,851 1,829 1,836 96,200
2026/01/21 1,812 1,834 1,801 1,816 153,200
2026/01/20 1,891 1,893 1,841 1,847 139,100
2026/01/19 1,910 1,915 1,848 1,872 199,000
2026/01/16 1,900 1,910 1,866 1,898 203,300
2026/01/15 1,850 1,899 1,847 1,899 214,300
2026/01/14 1,826 1,874 1,826 1,861 277,100
2026/01/13 1,875 1,879 1,817 1,818 302,100
2026/01/09 1,840 1,867 1,838 1,858 103,600
2026/01/08 1,862 1,885 1,843 1,844 135,300
2026/01/07 1,843 1,893 1,839 1,862 178,200
2026/01/06 1,833 1,867 1,832 1,843 254,400
2026/01/05 1,839 1,854 1,803 1,812 335,900

このページの先頭へ