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
1987/12/28 1,990 2,070 1,990 2,070 7,000
1987/12/26 1,900 2,000 1,900 2,000 7,000
1987/12/25 2,010 2,010 2,000 2,000 6,000
1987/12/24 1,950 2,000 1,950 1,950 4,000
1987/12/23 2,000 2,010 2,000 2,000 6,000
1987/12/22 1,980 1,980 1,970 1,970 5,000
1987/12/18 1,900 1,900 1,900 1,900 3,000
1987/12/15 1,970 1,970 1,970 1,970 6,000
1987/12/10 1,970 1,970 1,900 1,900 8,000
1987/12/07 2,000 2,000 2,000 2,000 1,000
1987/12/05 2,020 2,020 1,980 2,000 6,000
1987/12/03 2,050 2,050 1,970 1,970 5,000
1987/12/02 2,020 2,100 2,020 2,100 3,000
1987/12/01 2,020 2,020 2,020 2,020 1,000
1987/11/30 2,000 2,020 2,000 2,020 3,000
1987/11/27 1,970 2,010 1,970 2,010 6,000
1987/11/26 2,010 2,010 2,010 2,010 1,000
1987/11/25 2,020 2,020 2,020 2,020 1,000
1987/11/20 2,110 2,110 2,110 2,110 4,000
1987/11/19 2,150 2,150 2,150 2,150 1,000
1987/11/18 2,150 2,190 2,150 2,150 12,000
1987/11/17 2,150 2,150 2,150 2,150 5,000
1987/11/16 2,010 2,010 2,010 2,010 2,000
1987/11/13 2,010 2,010 2,000 2,000 2,000
1987/11/07 2,250 2,250 2,250 2,250 9,000
1987/11/06 2,250 2,250 2,250 2,250 14,000
1987/11/05 2,250 2,250 2,250 2,250 12,000
1987/11/04 2,250 2,250 2,250 2,250 18,000
1987/11/02 2,270 2,300 2,250 2,250 18,000
1987/10/31 2,260 2,260 2,250 2,250 13,000
1987/10/30 2,250 2,260 2,250 2,260 25,000
1987/10/29 2,260 2,260 2,260 2,260 13,000
1987/10/28 2,200 2,350 2,200 2,350 48,000
1987/10/22 2,220 2,220 2,220 2,220 17,000
1987/10/21 2,100 2,100 2,100 2,100 3,000
1987/10/20 2,100 2,100 2,100 2,100 15,000
1987/10/19 2,260 2,260 2,260 2,260 1,000
1987/10/16 2,290 2,290 2,290 2,290 15,000
1987/10/15 2,210 2,210 2,210 2,210 1,000
1987/10/14 2,210 2,210 2,200 2,200 4,000
1987/10/13 2,200 2,210 2,200 2,210 2,000
1987/10/12 2,290 2,290 2,280 2,280 10,000
1987/10/09 2,300 2,300 2,280 2,300 16,000
1987/10/08 2,300 2,300 2,290 2,290 17,000
1987/10/07 2,300 2,310 2,300 2,310 63,000
1987/10/06 2,300 2,310 2,300 2,300 19,000
1987/10/05 2,340 2,340 2,320 2,320 11,000
1987/10/03 2,320 2,320 2,300 2,320 7,000
1987/10/02 2,280 2,300 2,260 2,300 11,000
1987/10/01 2,250 2,340 2,240 2,300 31,000
1987/09/30 2,220 2,240 2,220 2,240 16,000
1987/09/28 2,340 2,340 2,300 2,300 10,000
1987/09/26 2,210 2,350 2,210 2,300 133,000
1987/09/25 2,190 2,230 2,190 2,200 12,000
1987/09/24 2,200 2,200 2,190 2,190 12,000
1987/09/22 2,210 2,210 2,180 2,180 11,000
1987/09/21 2,220 2,230 2,180 2,180 8,000
1987/09/18 2,220 2,230 2,220 2,230 15,000
1987/09/17 2,220 2,220 2,220 2,220 35,000
1987/09/16 2,250 2,250 2,210 2,210 25,000
1987/09/14 2,210 2,220 2,210 2,220 25,000
1987/09/11 2,210 2,210 2,210 2,210 66,000
1987/09/10 2,200 2,230 2,200 2,200 7,000
1987/09/09 2,200 2,230 2,200 2,200 8,000
1987/09/08 2,180 2,200 2,180 2,200 4,000
1987/09/07 2,180 2,180 2,180 2,180 3,000
1987/09/04 2,170 2,180 2,170 2,180 6,000
1987/09/03 2,240 2,240 2,200 2,200 6,000
1987/09/02 2,280 2,280 2,200 2,200 15,000
1987/09/01 2,280 2,280 2,250 2,260 118,000
1987/08/31 2,200 2,250 2,200 2,250 118,000
1987/08/28 2,230 2,230 2,190 2,190 3,000
1987/08/27 2,240 2,240 2,240 2,240 7,000
1987/08/25 2,180 2,240 2,180 2,240 3,000
1987/08/24 2,260 2,260 2,250 2,250 4,000
1987/08/21 2,250 2,250 2,240 2,250 53,000
1987/08/20 2,300 2,300 2,250 2,250 16,000
1987/08/18 2,300 2,300 2,300 2,300 11,000
1987/08/17 2,300 2,300 2,300 2,300 18,000
1987/08/14 2,320 2,320 2,300 2,300 12,000
1987/08/12 2,300 2,340 2,300 2,300 11,000
1987/08/10 2,340 2,340 2,340 2,340 1,000
1987/08/07 2,300 2,370 2,300 2,370 5,000
1987/08/06 2,380 2,380 2,380 2,380 2,000
1987/08/05 2,390 2,390 2,350 2,350 4,000
1987/08/04 2,430 2,440 2,430 2,430 5,000
1987/08/03 2,380 2,450 2,380 2,450 7,000
1987/08/01 2,480 2,480 2,480 2,480 1,000
1987/07/31 2,500 2,500 2,480 2,500 16,000
1987/07/30 2,540 2,570 2,530 2,540 15,000
1987/07/29 2,530 2,570 2,470 2,570 63,000
1987/07/28 2,370 2,490 2,370 2,490 47,000
1987/07/27 2,350 2,380 2,340 2,350 14,000
1987/07/25 2,350 2,350 2,350 2,350 7,000
1987/07/24 2,380 2,390 2,370 2,390 21,000
1987/07/23 2,370 2,410 2,370 2,400 31,000
1987/07/22 2,350 2,370 2,350 2,370 24,000
1987/07/21 2,350 2,350 2,330 2,340 19,000
1987/07/20 2,320 2,370 2,320 2,320 28,000
1987/07/17 2,260 2,300 2,240 2,300 17,000
1987/07/16 2,230 2,300 2,230 2,300 17,000
1987/07/15 2,150 2,150 2,150 2,150 5,000
1987/07/14 2,240 2,240 2,200 2,210 7,000
1987/07/13 2,250 2,250 2,250 2,250 1,000
1987/07/10 2,250 2,250 2,250 2,250 4,000
1987/07/09 2,250 2,250 2,250 2,250 1,000
1987/07/08 2,220 2,250 2,220 2,250 9,000
1987/07/06 2,230 2,240 2,230 2,240 2,000
1987/07/04 2,250 2,250 2,250 2,250 1,000
1987/07/03 2,210 2,260 2,200 2,250 8,000
1987/07/02 2,210 2,220 2,210 2,210 8,000
1987/07/01 2,250 2,250 2,250 2,250 2,000
1987/06/30 2,250 2,250 2,250 2,250 2,000
1987/06/27 2,300 2,300 2,300 2,300 12,000
1987/06/26 2,300 2,310 2,300 2,300 5,000
1987/06/25 2,250 2,290 2,250 2,280 11,000
1987/06/24 2,230 2,230 2,230 2,230 3,000
1987/06/23 2,270 2,270 2,270 2,270 2,000
1987/06/19 2,290 2,290 2,290 2,290 8,000
1987/06/17 2,250 2,250 2,250 2,250 2,000
1987/06/16 2,290 2,290 2,290 2,290 2,000
1987/06/12 2,260 2,300 2,250 2,300 6,000
1987/06/11 2,260 2,270 2,260 2,260 11,000
1987/06/10 2,230 2,230 2,230 2,230 1,000
1987/06/08 2,240 2,240 2,240 2,240 2,000
1987/06/05 2,260 2,260 2,260 2,260 3,000
1987/06/04 2,210 2,260 2,210 2,260 7,000
1987/06/02 2,250 2,250 2,250 2,250 1,000
1987/06/01 2,290 2,290 2,260 2,260 2,000
1987/05/30 2,280 2,290 2,240 2,250 22,000
1987/05/29 2,310 2,320 2,290 2,290 18,000
1987/05/28 2,290 2,330 2,280 2,300 101,000
1987/05/27 2,290 2,290 2,270 2,290 6,000
1987/05/26 2,260 2,300 2,260 2,290 15,000
1987/05/25 2,260 2,280 2,250 2,260 7,000
1987/05/23 2,290 2,290 2,250 2,260 8,000
1987/05/22 2,290 2,300 2,290 2,290 4,000
1987/05/21 2,320 2,320 2,300 2,300 31,000
1987/05/20 2,330 2,330 2,290 2,300 13,000
1987/05/19 2,290 2,350 2,290 2,290 42,000
1987/05/18 2,300 2,300 2,250 2,260 6,000
1987/05/15 2,340 2,340 2,300 2,300 30,000
1987/05/14 2,250 2,330 2,250 2,320 10,000
1987/05/13 2,290 2,290 2,240 2,280 27,000
1987/05/12 2,220 2,290 2,220 2,290 16,000
1987/05/08 2,290 2,300 2,280 2,300 24,000
1987/05/07 2,220 2,300 2,180 2,300 24,000
1987/05/06 2,230 2,240 2,210 2,210 54,000
1987/05/02 2,230 2,290 2,230 2,230 54,000
1987/05/01 2,150 2,200 2,150 2,190 7,000
1987/04/30 2,140 2,150 2,120 2,150 16,000
1987/04/28 2,090 2,100 2,090 2,100 17,000
1987/04/27 2,090 2,090 2,090 2,090 6,000
1987/04/23 2,130 2,130 2,130 2,130 7,000
1987/04/22 2,120 2,150 2,120 2,130 6,000
1987/04/21 2,150 2,150 2,140 2,140 7,000
1987/04/20 2,110 2,110 2,110 2,110 2,000
1987/04/16 2,140 2,150 2,140 2,150 6,000
1987/04/15 2,150 2,160 2,140 2,160 13,000
1987/04/14 2,150 2,150 2,100 2,150 8,000
1987/04/10 2,080 2,160 2,050 2,160 17,000
1987/04/07 2,030 2,100 2,000 2,100 6,000
1987/04/06 2,050 2,050 2,040 2,040 2,000
1987/04/04 2,060 2,060 2,050 2,050 3,000
1987/04/03 2,050 2,050 2,030 2,030 2,000
1987/04/02 1,990 2,000 1,990 2,000 6,000
1987/04/01 2,050 2,050 2,000 2,000 7,000
1987/03/31 2,050 2,100 2,040 2,050 18,000
1987/03/30 2,010 2,050 1,950 2,050 9,000
1987/03/28 1,950 2,000 1,950 2,000 5,000
1987/03/27 1,870 1,870 1,870 1,870 4,000
1987/03/26 1,930 1,940 1,930 1,940 3,000
1987/03/25 1,810 1,950 1,810 1,950 6,000
1987/03/24 1,900 1,900 1,830 1,830 9,000
1987/03/23 1,900 1,930 1,900 1,900 9,000
1987/03/20 1,870 1,900 1,870 1,900 3,000
1987/03/19 1,840 1,900 1,800 1,900 7,000
1987/03/18 1,870 1,870 1,870 1,870 4,000
1987/03/17 1,930 1,930 1,900 1,900 30,000
1987/03/16 1,850 1,900 1,800 1,900 14,000
1987/03/13 1,890 1,890 1,890 1,890 2,000
1987/03/12 1,860 1,900 1,860 1,880 7,000
1987/03/10 1,900 1,900 1,850 1,900 9,000
1987/03/09 1,870 1,870 1,870 1,870 3,000
1987/03/07 1,870 1,900 1,870 1,900 3,000
1987/03/06 1,910 1,910 1,870 1,870 4,000
1987/03/05 1,910 1,920 1,910 1,920 5,000
1987/03/04 1,920 1,920 1,900 1,920 6,000
1987/03/03 1,930 1,930 1,920 1,920 3,000
1987/03/02 1,960 1,960 1,960 1,960 3,000
1987/02/28 1,960 2,000 1,960 2,000 6,000
1987/02/27 1,910 2,000 1,910 2,000 11,000
1987/02/26 2,000 2,000 1,920 1,920 5,000
1987/02/25 1,960 2,000 1,960 2,000 7,000
1987/02/24 1,980 2,000 1,980 2,000 5,000
1987/02/23 1,960 2,010 1,960 2,000 5,000
1987/02/20 2,010 2,010 2,000 2,000 12,000
1987/02/19 1,980 2,010 1,980 2,010 12,000
1987/02/16 2,070 2,070 2,070 2,070 2,000
1987/02/13 2,000 2,000 2,000 2,000 3,000
1987/02/12 2,070 2,070 2,070 2,070 5,000
1987/02/10 1,960 2,060 1,960 2,060 8,000
1987/02/09 1,960 1,960 1,960 1,960 2,000
1987/02/07 2,030 2,030 2,030 2,030 4,000
1987/02/06 2,150 2,150 2,150 2,150 6,000
1987/02/04 2,120 2,160 2,120 2,160 5,000
1987/02/03 2,160 2,160 2,160 2,160 2,000
1987/01/31 2,240 2,240 2,240 2,240 2,000
1987/01/30 2,210 2,260 2,210 2,260 22,000
1987/01/29 2,210 2,250 2,210 2,250 41,000
1987/01/28 2,250 2,270 2,210 2,250 40,000
1987/01/27 2,190 2,250 2,190 2,250 40,000
1987/01/26 2,200 2,250 2,190 2,190 68,000
1987/01/24 2,190 2,190 2,190 2,190 7,000
1987/01/23 2,150 2,190 2,150 2,190 21,000
1987/01/22 2,200 2,200 2,200 2,200 5,000
1987/01/21 2,200 2,220 2,190 2,190 16,000
1987/01/20 2,250 2,260 2,250 2,260 15,000
1987/01/19 2,230 2,250 2,230 2,250 35,000
1987/01/16 2,240 2,250 2,230 2,250 30,000
1987/01/14 2,190 2,200 2,180 2,200 15,000
1987/01/13 2,190 2,200 2,170 2,200 15,000
1987/01/12 2,140 2,200 2,140 2,200 6,000
1987/01/08 2,200 2,200 2,200 2,200 3,000
1987/01/07 2,220 2,220 2,220 2,220 5,000
1987/01/06 2,200 2,200 2,160 2,160 8,000
1987/01/05 2,280 2,280 2,200 2,200 6,000

このページの先頭へ