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

澁谷工業(6340)の株価時系列情報

澁谷工業(6340)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
2024/04/18 3,465 3,515 3,425 3,490 30,400
2024/04/17 3,530 3,535 3,440 3,470 35,700
2024/04/16 3,575 3,585 3,475 3,530 44,300
2024/04/15 3,600 3,645 3,530 3,625 42,500
2024/04/12 3,645 3,680 3,625 3,660 39,900
2024/04/11 3,555 3,625 3,540 3,610 20,700
2024/04/10 3,635 3,640 3,570 3,570 23,900
2024/04/09 3,595 3,660 3,570 3,625 39,800
2024/04/08 3,555 3,610 3,530 3,585 51,300
2024/04/05 3,405 3,505 3,395 3,495 41,300
2024/04/04 3,475 3,535 3,460 3,470 39,800
2024/04/03 3,435 3,500 3,405 3,460 33,300
2024/04/02 3,545 3,545 3,445 3,475 33,700
2024/04/01 3,570 3,595 3,500 3,540 49,000
2024/03/29 3,510 3,530 3,470 3,515 29,500
2024/03/28 3,540 3,550 3,445 3,470 49,700
2024/03/27 3,495 3,550 3,485 3,540 51,300
2024/03/26 3,455 3,495 3,455 3,495 31,000
2024/03/25 3,505 3,545 3,455 3,470 36,600
2024/03/22 3,495 3,550 3,495 3,535 51,800
2024/03/21 3,545 3,600 3,475 3,495 69,800
2024/03/19 3,330 3,475 3,330 3,475 85,600
2024/03/18 3,330 3,400 3,305 3,335 62,600
2024/03/15 3,210 3,325 3,205 3,295 87,200
2024/03/14 3,170 3,220 3,115 3,200 34,900
2024/03/13 3,270 3,270 3,110 3,160 36,500
2024/03/12 3,165 3,245 3,135 3,240 41,000
2024/03/11 3,205 3,235 3,130 3,190 40,000
2024/03/08 3,185 3,320 3,185 3,265 76,900
2024/03/07 3,185 3,210 3,155 3,180 45,000
2024/03/06 3,105 3,180 3,090 3,160 36,700
2024/03/05 3,060 3,120 3,040 3,100 43,800
2024/03/04 3,170 3,170 3,095 3,100 45,900
2024/03/01 3,160 3,165 3,110 3,160 27,100
2024/02/29 3,095 3,130 3,090 3,120 55,000
2024/02/28 3,130 3,150 3,090 3,095 32,700
2024/02/27 3,165 3,230 3,155 3,155 50,800
2024/02/26 3,175 3,220 3,160 3,165 53,300
2024/02/22 3,120 3,165 3,105 3,165 54,900
2024/02/21 3,095 3,145 3,095 3,105 40,100
2024/02/20 3,135 3,150 3,090 3,110 43,900
2024/02/19 3,175 3,200 3,125 3,135 65,800
2024/02/16 3,080 3,185 3,065 3,165 117,800
2024/02/15 2,999 3,100 2,932 3,060 219,900
2024/02/14 2,806 2,807 2,758 2,799 80,100
2024/02/13 2,732 2,814 2,683 2,807 234,800
2024/02/09 2,484 2,496 2,466 2,482 31,600
2024/02/08 2,475 2,518 2,456 2,503 30,600
2024/02/07 2,480 2,509 2,476 2,481 32,300
2024/02/06 2,527 2,527 2,483 2,483 31,000
2024/02/05 2,508 2,529 2,501 2,527 22,500
2024/02/02 2,497 2,505 2,484 2,501 17,100
2024/02/01 2,501 2,506 2,489 2,497 24,100
2024/01/31 2,493 2,522 2,491 2,522 14,800
2024/01/30 2,506 2,517 2,493 2,500 13,600
2024/01/29 2,485 2,522 2,485 2,520 14,700
2024/01/26 2,506 2,511 2,489 2,489 31,200
2024/01/25 2,497 2,527 2,497 2,525 19,300
2024/01/24 2,502 2,520 2,497 2,502 15,800
2024/01/23 2,522 2,546 2,513 2,520 16,700
2024/01/22 2,514 2,530 2,499 2,529 27,100
2024/01/19 2,458 2,466 2,446 2,452 26,200
2024/01/18 2,466 2,513 2,450 2,450 12,000
2024/01/17 2,482 2,505 2,457 2,457 21,700
2024/01/16 2,535 2,535 2,472 2,475 13,700
2024/01/15 2,509 2,543 2,505 2,535 17,400
2024/01/12 2,529 2,529 2,483 2,493 19,600
2024/01/11 2,490 2,514 2,489 2,502 25,500
2024/01/10 2,453 2,489 2,453 2,477 34,900
2024/01/09 2,444 2,471 2,435 2,453 37,600
2024/01/05 2,440 2,466 2,422 2,433 70,600
2024/01/04 2,414 2,421 2,373 2,415 50,700
2023/12/29 2,412 2,446 2,412 2,443 18,300
2023/12/28 2,399 2,419 2,396 2,419 20,200
2023/12/27 2,400 2,446 2,400 2,436 47,100
2023/12/26 2,395 2,413 2,395 2,407 18,400
2023/12/25 2,412 2,418 2,382 2,388 14,600
2023/12/22 2,409 2,428 2,399 2,408 14,800
2023/12/21 2,428 2,428 2,390 2,396 23,700
2023/12/20 2,417 2,473 2,417 2,451 38,500
2023/12/19 2,411 2,424 2,397 2,416 21,400
2023/12/18 2,399 2,399 2,350 2,392 37,500
2023/12/15 2,423 2,435 2,410 2,419 30,700
2023/12/14 2,411 2,440 2,411 2,425 27,300
2023/12/13 2,406 2,436 2,405 2,425 12,700
2023/12/12 2,422 2,438 2,413 2,421 16,100
2023/12/11 2,429 2,429 2,400 2,425 29,900
2023/12/08 2,408 2,408 2,377 2,390 55,600
2023/12/07 2,444 2,449 2,429 2,437 29,700
2023/12/06 2,439 2,493 2,439 2,480 37,500
2023/12/05 2,472 2,490 2,445 2,447 26,800
2023/12/04 2,513 2,513 2,480 2,499 21,200
2023/12/01 2,539 2,549 2,525 2,528 18,300
2023/11/30 2,544 2,556 2,507 2,537 30,800
2023/11/29 2,531 2,558 2,528 2,544 18,500
2023/11/28 2,515 2,539 2,508 2,538 24,100
2023/11/27 2,530 2,553 2,504 2,514 23,100
2023/11/24 2,538 2,542 2,521 2,530 12,100
2023/11/22 2,494 2,536 2,494 2,515 20,100
2023/11/21 2,504 2,510 2,477 2,502 17,100
2023/11/20 2,532 2,555 2,495 2,500 30,500
2023/11/17 2,481 2,551 2,478 2,532 66,800
2023/11/16 2,500 2,504 2,463 2,501 27,300
2023/11/15 2,495 2,517 2,478 2,507 20,100
2023/11/14 2,480 2,495 2,475 2,475 13,100
2023/11/13 2,484 2,486 2,447 2,480 29,700
2023/11/10 2,440 2,473 2,434 2,473 17,600
2023/11/09 2,459 2,465 2,444 2,458 17,200
2023/11/08 2,504 2,504 2,435 2,441 33,900
2023/11/07 2,532 2,543 2,497 2,504 25,900
2023/11/06 2,520 2,550 2,506 2,532 30,600
2023/11/02 2,490 2,492 2,455 2,472 21,500
2023/11/01 2,496 2,496 2,462 2,484 43,800
2023/10/31 2,414 2,453 2,413 2,448 37,200
2023/10/30 2,415 2,422 2,392 2,413 25,700
2023/10/27 2,372 2,433 2,353 2,432 41,900
2023/10/26 2,371 2,399 2,340 2,346 45,700
2023/10/25 2,414 2,423 2,384 2,385 25,600
2023/10/24 2,402 2,430 2,352 2,414 38,200
2023/10/23 2,450 2,450 2,405 2,405 27,200
2023/10/20 2,427 2,467 2,427 2,450 13,700
2023/10/19 2,444 2,470 2,443 2,447 11,700
2023/10/18 2,503 2,503 2,455 2,464 17,800
2023/10/17 2,491 2,523 2,470 2,478 13,200
2023/10/16 2,501 2,508 2,466 2,475 17,100
2023/10/13 2,548 2,556 2,507 2,527 40,200
2023/10/12 2,506 2,558 2,496 2,558 23,500
2023/10/11 2,515 2,515 2,493 2,496 17,700
2023/10/10 2,479 2,508 2,479 2,502 20,200
2023/10/06 2,450 2,484 2,446 2,468 20,800
2023/10/05 2,431 2,456 2,428 2,439 26,900
2023/10/04 2,435 2,441 2,401 2,402 36,300
2023/10/03 2,514 2,514 2,451 2,460 29,200
2023/10/02 2,535 2,560 2,506 2,506 25,100
2023/09/29 2,532 2,546 2,495 2,511 27,300
2023/09/28 2,550 2,551 2,491 2,529 46,400
2023/09/27 2,540 2,591 2,490 2,571 42,600
2023/09/26 2,558 2,573 2,539 2,562 21,500
2023/09/25 2,538 2,585 2,537 2,580 25,200
2023/09/22 2,523 2,556 2,520 2,538 21,800
2023/09/21 2,569 2,589 2,549 2,551 20,700
2023/09/20 2,620 2,622 2,562 2,569 30,200
2023/09/19 2,635 2,638 2,607 2,619 20,700
2023/09/15 2,638 2,642 2,619 2,635 26,500
2023/09/14 2,599 2,637 2,599 2,621 16,600
2023/09/13 2,612 2,612 2,574 2,594 19,800
2023/09/12 2,605 2,620 2,585 2,612 15,400
2023/09/11 2,607 2,631 2,567 2,581 24,800
2023/09/08 2,640 2,658 2,593 2,593 45,900
2023/09/07 2,688 2,691 2,661 2,661 25,700
2023/09/06 2,675 2,697 2,673 2,688 33,700
2023/09/05 2,677 2,677 2,631 2,668 23,500
2023/09/04 2,630 2,673 2,617 2,670 32,800
2023/09/01 2,610 2,633 2,610 2,626 32,700
2023/08/31 2,589 2,615 2,570 2,605 44,900
2023/08/30 2,522 2,586 2,509 2,580 44,800
2023/08/29 2,505 2,517 2,498 2,516 12,800
2023/08/28 2,483 2,489 2,472 2,484 14,200
2023/08/25 2,444 2,468 2,436 2,455 18,400
2023/08/24 2,454 2,470 2,447 2,461 23,500
2023/08/23 2,433 2,454 2,420 2,454 13,700
2023/08/22 2,435 2,451 2,429 2,438 11,500
2023/08/21 2,430 2,441 2,424 2,429 14,000
2023/08/18 2,420 2,438 2,416 2,430 18,200
2023/08/17 2,440 2,480 2,410 2,443 22,100
2023/08/16 2,480 2,480 2,448 2,456 18,100
2023/08/15 2,530 2,530 2,487 2,493 22,100
2023/08/14 2,569 2,577 2,500 2,501 30,700
2023/08/10 2,541 2,553 2,503 2,553 19,400
2023/08/09 2,540 2,541 2,517 2,534 14,300
2023/08/08 2,530 2,560 2,530 2,539 18,500
2023/08/07 2,505 2,551 2,487 2,542 27,700
2023/08/04 2,525 2,539 2,510 2,516 21,500
2023/08/03 2,547 2,582 2,520 2,530 36,500
2023/08/02 2,587 2,613 2,566 2,586 23,600
2023/08/01 2,634 2,644 2,600 2,616 21,300
2023/07/31 2,639 2,639 2,613 2,628 24,900
2023/07/28 2,577 2,591 2,548 2,589 38,000
2023/07/27 2,604 2,608 2,583 2,601 15,400
2023/07/26 2,609 2,614 2,595 2,597 9,200
2023/07/25 2,584 2,606 2,584 2,600 14,700
2023/07/24 2,610 2,614 2,575 2,597 9,300
2023/07/21 2,584 2,588 2,567 2,569 11,200
2023/07/20 2,599 2,599 2,561 2,571 12,600
2023/07/19 2,603 2,611 2,582 2,599 17,000
2023/07/18 2,555 2,586 2,555 2,585 8,300
2023/07/14 2,566 2,566 2,543 2,554 26,100
2023/07/13 2,542 2,549 2,517 2,539 15,500
2023/07/12 2,559 2,559 2,523 2,523 15,600
2023/07/11 2,569 2,573 2,541 2,547 27,400
2023/07/10 2,550 2,576 2,539 2,549 32,300
2023/07/07 2,536 2,593 2,536 2,553 30,300
2023/07/06 2,581 2,586 2,559 2,568 26,300
2023/07/05 2,600 2,649 2,583 2,594 17,900
2023/07/04 2,644 2,654 2,614 2,616 25,500
2023/07/03 2,665 2,693 2,648 2,676 20,900
2023/06/30 2,672 2,672 2,600 2,632 28,700
2023/06/29 2,676 2,699 2,660 2,672 29,800
2023/06/28 2,672 2,699 2,651 2,699 38,200
2023/06/27 2,676 2,676 2,636 2,643 24,200

このページの先頭へ