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
1985/12/28 2,510 2,520 2,510 2,520 3,000
1985/12/27 2,500 2,520 2,470 2,520 7,000
1985/12/25 2,480 2,520 2,480 2,520 6,000
1985/12/24 2,510 2,520 2,510 2,520 2,000
1985/12/23 2,510 2,530 2,510 2,530 5,000
1985/12/21 2,510 2,520 2,510 2,520 4,000
1985/12/20 2,530 2,530 2,530 2,530 8,000
1985/12/19 2,520 2,530 2,520 2,530 8,000
1985/12/18 2,530 2,530 2,530 2,530 5,000
1985/12/17 2,540 2,550 2,540 2,550 4,000
1985/12/16 2,550 2,550 2,550 2,550 3,000
1985/12/13 2,570 2,570 2,530 2,540 6,000
1985/12/12 2,550 2,590 2,530 2,570 28,000
1985/12/11 2,540 2,540 2,530 2,530 12,000
1985/12/10 2,540 2,540 2,530 2,530 2,000
1985/12/09 2,560 2,560 2,530 2,530 16,000
1985/12/07 2,550 2,560 2,550 2,560 10,000
1985/12/06 2,510 2,550 2,510 2,530 34,000
1985/12/05 2,510 2,510 2,500 2,500 6,000
1985/12/04 2,500 2,540 2,500 2,540 5,000
1985/12/03 2,500 2,510 2,500 2,500 9,000
1985/12/02 2,540 2,540 2,540 2,540 1,000
1985/11/30 2,550 2,550 2,540 2,550 15,000
1985/11/29 2,530 2,550 2,530 2,550 10,000
1985/11/28 2,530 2,530 2,500 2,500 12,000
1985/11/27 2,490 2,530 2,490 2,530 15,000
1985/11/26 2,500 2,500 2,500 2,500 4,000
1985/11/25 2,490 2,500 2,480 2,500 13,000
1985/11/22 2,550 2,550 2,500 2,500 7,000
1985/11/21 2,440 2,480 2,440 2,480 8,000
1985/11/20 2,430 2,450 2,430 2,450 6,000
1985/11/19 2,400 2,430 2,400 2,430 13,000
1985/11/18 2,390 2,390 2,390 2,390 17,000
1985/11/15 2,390 2,390 2,390 2,390 18,000
1985/11/14 2,390 2,390 2,390 2,390 1,000
1985/11/13 2,400 2,400 2,400 2,400 1,000
1985/11/12 2,400 2,400 2,400 2,400 7,000
1985/11/11 2,390 2,390 2,390 2,390 1,000
1985/11/08 2,390 2,420 2,390 2,420 6,000
1985/11/07 2,430 2,440 2,430 2,440 8,000
1985/11/06 2,440 2,550 2,440 2,550 171,000
1985/11/05 2,420 2,450 2,410 2,450 13,000
1985/11/02 2,400 2,400 2,400 2,400 3,000
1985/11/01 2,400 2,400 2,380 2,380 7,000
1985/10/31 2,350 2,400 2,350 2,400 8,000
1985/10/30 2,400 2,400 2,390 2,400 13,000
1985/10/29 2,380 2,400 2,380 2,400 17,000
1985/10/28 2,400 2,400 2,400 2,400 1,000
1985/10/26 2,400 2,400 2,400 2,400 13,000
1985/10/25 2,400 2,400 2,400 2,400 5,000
1985/10/24 2,400 2,400 2,400 2,400 4,000
1985/10/23 2,400 2,400 2,400 2,400 4,000
1985/10/22 2,400 2,400 2,400 2,400 6,000
1985/10/21 2,400 2,400 2,400 2,400 2,000
1985/10/18 2,400 2,400 2,400 2,400 12,000
1985/10/17 2,400 2,400 2,400 2,400 1,000
1985/10/16 2,410 2,410 2,410 2,410 2,000
1985/10/15 2,410 2,410 2,370 2,400 10,000
1985/10/14 2,410 2,410 2,410 2,410 1,000
1985/10/11 2,410 2,410 2,410 2,410 12,000
1985/10/09 2,410 2,410 2,410 2,410 4,000
1985/10/08 2,410 2,410 2,410 2,410 9,000
1985/10/07 2,420 2,420 2,400 2,400 6,000
1985/10/05 2,420 2,420 2,410 2,410 5,000
1985/10/04 2,410 2,420 2,410 2,410 9,000
1985/10/03 2,400 2,410 2,380 2,410 31,000
1985/10/02 2,350 2,400 2,350 2,400 12,000
1985/10/01 2,410 2,410 2,400 2,410 167,000
1985/09/30 2,410 2,410 2,410 2,410 11,000
1985/09/28 2,390 2,400 2,390 2,400 3,000
1985/09/26 2,410 2,420 2,410 2,410 12,000
1985/09/25 2,390 2,410 2,380 2,410 8,000
1985/09/24 2,390 2,390 2,390 2,390 2,000
1985/09/21 2,390 2,390 2,390 2,390 3,000
1985/09/20 2,410 2,410 2,410 2,410 5,000
1985/09/19 2,380 2,400 2,370 2,390 11,000
1985/09/18 2,410 2,410 2,410 2,410 13,000
1985/09/17 2,420 2,420 2,420 2,420 3,000
1985/09/12 2,400 2,450 2,400 2,450 5,000
1985/09/11 2,420 2,440 2,420 2,430 5,000
1985/09/10 2,410 2,450 2,410 2,440 23,000
1985/09/09 2,400 2,450 2,400 2,400 5,000
1985/09/07 2,390 2,400 2,390 2,400 3,000
1985/09/06 2,320 2,400 2,320 2,400 19,000
1985/09/05 2,350 2,400 2,350 2,400 4,000
1985/09/04 2,380 2,400 2,380 2,400 10,000
1985/09/03 2,380 2,380 2,380 2,380 10,000
1985/09/02 2,390 2,390 2,390 2,390 11,000
1985/08/31 2,380 2,400 2,370 2,400 5,000
1985/08/30 2,380 2,380 2,380 2,380 10,000
1985/08/29 2,380 2,380 2,370 2,380 12,000
1985/08/28 2,380 2,380 2,320 2,380 19,000
1985/08/27 2,380 2,390 2,370 2,390 9,000
1985/08/26 2,360 2,390 2,360 2,390 2,000
1985/08/24 2,400 2,400 2,390 2,400 10,000
1985/08/23 2,450 2,450 2,430 2,430 7,000
1985/08/22 2,400 2,450 2,390 2,450 10,000
1985/08/21 2,390 2,400 2,360 2,390 17,000
1985/08/20 2,380 2,380 2,380 2,380 2,000
1985/08/19 2,400 2,400 2,400 2,400 2,000
1985/08/17 2,360 2,360 2,300 2,300 7,000
1985/08/16 2,400 2,400 2,390 2,400 9,000
1985/08/15 2,400 2,400 2,400 2,400 2,000
1985/08/14 2,400 2,410 2,360 2,410 7,000
1985/08/13 2,400 2,400 2,400 2,400 1,000
1985/08/12 2,430 2,430 2,400 2,400 9,000
1985/08/09 2,430 2,430 2,410 2,430 12,000
1985/08/08 2,400 2,420 2,400 2,420 6,000
1985/08/07 2,420 2,450 2,400 2,400 14,000
1985/08/06 2,430 2,430 2,420 2,420 11,000
1985/08/05 2,420 2,430 2,420 2,430 3,000
1985/08/03 2,430 2,500 2,430 2,500 18,000
1985/08/02 2,420 2,450 2,400 2,420 19,000
1985/08/01 2,420 2,420 2,410 2,410 7,000
1985/07/31 2,420 2,420 2,380 2,420 12,000
1985/07/30 2,450 2,450 2,420 2,420 25,000
1985/07/29 2,420 2,450 2,420 2,450 23,000
1985/07/27 2,400 2,420 2,390 2,420 12,000
1985/07/26 2,440 2,460 2,430 2,440 16,000
1985/07/25 2,440 2,460 2,410 2,440 25,000
1985/07/24 2,460 2,460 2,420 2,460 21,000
1985/07/23 2,460 2,460 2,450 2,460 15,000
1985/07/22 2,420 2,460 2,420 2,460 10,000
1985/07/20 2,440 2,460 2,420 2,460 11,000
1985/07/19 2,480 2,500 2,460 2,500 21,000
1985/07/18 2,440 2,490 2,430 2,490 28,000
1985/07/17 2,500 2,500 2,480 2,480 20,000
1985/07/16 2,450 2,500 2,430 2,500 14,000
1985/07/15 2,490 2,490 2,490 2,490 6,000
1985/07/12 2,490 2,550 2,420 2,550 32,000
1985/07/11 2,500 2,500 2,480 2,500 4,000
1985/07/10 2,450 2,500 2,440 2,500 11,000
1985/07/09 2,450 2,500 2,450 2,500 15,000
1985/07/08 2,460 2,470 2,440 2,470 8,000
1985/07/05 2,530 2,530 2,510 2,510 9,000
1985/07/04 2,630 2,630 2,520 2,520 25,000
1985/07/03 2,500 2,560 2,500 2,550 8,000
1985/07/02 2,500 2,500 2,430 2,500 6,000
1985/07/01 2,550 2,550 2,500 2,500 7,000
1985/06/29 2,590 2,590 2,550 2,550 10,000
1985/06/28 2,500 2,500 2,410 2,500 13,000
1985/06/27 2,630 2,630 2,500 2,500 12,000
1985/06/26 2,590 2,600 2,590 2,590 24,000
1985/06/26 1 -> 1.10 分割
1985/06/25 2,920 3,090 2,920 3,070 194,000
1985/06/24 2,900 2,940 2,900 2,920 70,000
1985/06/22 2,900 2,910 2,900 2,910 25,000
1985/06/21 2,900 2,920 2,880 2,910 58,000
1985/06/20 2,880 2,900 2,810 2,900 115,000
1985/06/19 2,900 2,900 2,880 2,900 64,000
1985/06/18 2,890 2,900 2,890 2,900 13,000
1985/06/17 2,880 2,890 2,880 2,890 6,000
1985/06/15 2,900 2,900 2,890 2,900 5,000
1985/06/14 2,900 2,900 2,850 2,900 13,000
1985/06/13 2,940 2,950 2,910 2,930 31,000
1985/06/12 2,900 2,900 2,890 2,900 30,000
1985/06/11 2,880 2,890 2,870 2,890 29,000
1985/06/10 2,820 2,870 2,800 2,870 29,000
1985/06/07 2,820 2,820 2,760 2,800 12,000
1985/06/06 2,800 2,820 2,800 2,810 14,000
1985/06/05 2,820 2,840 2,810 2,820 8,000
1985/06/04 2,840 2,840 2,840 2,840 10,000
1985/06/03 2,850 2,850 2,840 2,840 18,000
1985/06/01 2,850 2,850 2,840 2,840 13,000
1985/05/31 2,840 2,880 2,840 2,870 23,000
1985/05/30 2,850 2,880 2,840 2,840 17,000
1985/05/29 2,840 2,850 2,800 2,850 14,000
1985/05/25 2,870 2,880 2,860 2,880 16,000
1985/05/24 2,880 2,880 2,850 2,880 23,000
1985/05/23 2,840 2,890 2,810 2,890 25,000
1985/05/22 2,810 2,810 2,740 2,800 27,000
1985/05/21 2,790 2,820 2,740 2,740 12,000
1985/05/20 2,800 2,800 2,800 2,800 2,000
1985/05/18 2,800 2,800 2,800 2,800 17,000
1985/05/17 2,810 2,810 2,790 2,810 13,000
1985/05/16 2,850 2,850 2,810 2,810 19,000
1985/05/15 2,800 2,850 2,790 2,850 12,000
1985/05/14 2,800 2,850 2,800 2,800 23,000
1985/05/13 2,800 2,830 2,800 2,800 7,000
1985/05/10 2,850 2,850 2,830 2,830 34,000
1985/05/09 2,850 2,850 2,850 2,850 14,000
1985/05/08 2,790 2,850 2,790 2,850 18,000
1985/05/07 2,830 2,840 2,830 2,830 5,000
1985/05/04 2,840 2,850 2,810 2,830 8,000
1985/05/02 2,880 2,880 2,840 2,850 31,000
1985/05/01 2,750 2,880 2,750 2,880 14,000
1985/04/30 2,820 2,860 2,800 2,820 12,000
1985/04/27 2,800 2,880 2,800 2,870 21,000
1985/04/26 2,890 2,900 2,850 2,900 57,000
1985/04/25 2,900 2,920 2,890 2,910 55,000
1985/04/24 2,880 2,900 2,880 2,900 45,000
1985/04/23 2,880 2,900 2,870 2,900 22,000
1985/04/22 2,900 2,910 2,880 2,900 33,000
1985/04/20 2,900 2,920 2,900 2,920 29,000
1985/04/19 2,900 2,910 2,880 2,910 41,000
1985/04/18 2,900 2,900 2,900 2,900 28,000
1985/04/17 2,900 2,910 2,900 2,900 56,000
1985/04/16 2,910 2,910 2,900 2,900 42,000
1985/04/15 2,900 2,920 2,900 2,920 24,000
1985/04/12 2,900 2,920 2,900 2,910 43,000
1985/04/11 2,910 2,910 2,900 2,900 31,000
1985/04/10 2,910 2,920 2,900 2,900 52,000
1985/04/09 2,900 2,920 2,900 2,920 32,000
1985/04/08 2,900 2,920 2,900 2,900 37,000
1985/04/06 2,900 2,920 2,900 2,920 22,000
1985/04/05 2,890 2,920 2,890 2,920 53,000
1985/04/04 2,880 2,920 2,880 2,920 41,000
1985/04/03 2,840 2,920 2,820 2,920 56,000
1985/04/02 2,900 2,920 2,870 2,870 46,000
1985/04/01 2,900 2,930 2,900 2,920 54,000
1985/03/30 2,900 2,940 2,900 2,940 29,000
1985/03/29 2,900 2,940 2,890 2,940 52,000
1985/03/28 2,900 2,910 2,890 2,910 70,000
1985/03/27 2,900 2,920 2,900 2,900 187,000
1985/03/26 2,900 2,950 2,900 2,900 284,000

このページの先頭へ