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
1988/12/28 2,150 2,150 2,150 2,150 4,000
1988/12/23 2,170 2,170 2,120 2,170 24,000
1988/12/22 2,120 2,150 2,120 2,150 9,000
1988/12/21 2,120 2,120 2,120 2,120 2,000
1988/12/20 2,100 2,100 2,100 2,100 12,000
1988/12/16 2,080 2,080 2,080 2,080 1,000
1988/12/15 2,090 2,090 2,050 2,050 4,000
1988/12/13 2,090 2,090 2,090 2,090 1,000
1988/12/12 2,100 2,100 2,100 2,100 3,000
1988/12/09 2,050 2,090 2,050 2,090 2,000
1988/12/08 2,050 2,050 2,050 2,050 3,000
1988/12/07 2,050 2,050 2,050 2,050 4,000
1988/12/06 2,000 2,090 2,000 2,090 7,000
1988/12/05 2,000 2,000 2,000 2,000 2,000
1988/12/03 2,000 2,000 2,000 2,000 2,000
1988/12/02 2,010 2,010 2,000 2,000 3,000
1988/11/30 1,910 1,910 1,910 1,910 4,000
1988/11/29 1,910 1,910 1,910 1,910 1,000
1988/11/28 1,900 1,900 1,900 1,900 5,000
1988/11/26 1,900 1,900 1,900 1,900 1,000
1988/11/24 1,900 1,900 1,850 1,850 7,000
1988/11/17 1,900 1,900 1,900 1,900 2,000
1988/11/16 1,900 1,900 1,900 1,900 2,000
1988/11/15 1,930 1,930 1,930 1,930 4,000
1988/11/14 1,900 1,900 1,900 1,900 1,000
1988/11/11 1,900 1,900 1,900 1,900 5,000
1988/11/08 1,910 1,910 1,910 1,910 1,000
1988/10/31 1,900 1,900 1,900 1,900 1,000
1988/10/29 1,850 1,850 1,850 1,850 1,000
1988/10/28 1,900 1,900 1,900 1,900 1,000
1988/10/26 1,950 1,950 1,950 1,950 1,000
1988/10/22 1,950 1,950 1,950 1,950 1,000
1988/10/17 2,000 2,000 2,000 2,000 4,000
1988/10/12 2,000 2,000 2,000 2,000 1,000
1988/10/11 2,000 2,000 2,000 2,000 1,000
1988/10/07 2,000 2,000 2,000 2,000 2,000
1988/10/06 2,000 2,000 2,000 2,000 1,000
1988/10/03 2,150 2,150 2,150 2,150 1,000
1988/10/01 2,190 2,190 2,190 2,190 2,000
1988/09/30 2,150 2,190 2,150 2,190 6,000
1988/09/28 2,070 2,070 2,070 2,070 1,000
1988/09/27 2,100 2,100 2,100 2,100 9,000
1988/09/26 2,050 2,050 2,050 2,050 1,000
1988/09/24 2,050 2,050 2,050 2,050 1,000
1988/09/22 2,050 2,100 2,050 2,100 3,000
1988/09/21 2,050 2,100 2,050 2,100 3,000
1988/09/16 2,050 2,050 2,050 2,050 13,000
1988/09/14 2,110 2,110 2,110 2,110 3,000
1988/09/13 2,070 2,070 2,070 2,070 3,000
1988/09/12 2,100 2,100 2,070 2,070 4,000
1988/09/07 2,180 2,180 2,180 2,180 5,000
1988/09/03 2,220 2,220 2,220 2,220 2,000
1988/08/18 2,260 2,300 2,260 2,300 5,000
1988/08/17 2,300 2,300 2,300 2,300 3,000
1988/08/16 2,260 2,260 2,260 2,260 17,000
1988/08/15 2,260 2,260 2,260 2,260 8,000
1988/08/12 2,290 2,290 2,290 2,290 23,000
1988/08/11 2,300 2,300 2,300 2,300 7,000
1988/08/10 2,300 2,300 2,300 2,300 2,000
1988/08/09 2,300 2,300 2,300 2,300 12,000
1988/08/08 2,300 2,300 2,300 2,300 1,000
1988/08/06 2,310 2,310 2,310 2,310 1,000
1988/08/05 2,330 2,330 2,310 2,310 22,000
1988/08/04 2,320 2,330 2,320 2,320 17,000
1988/08/03 2,330 2,330 2,330 2,330 1,000
1988/08/02 2,340 2,340 2,340 2,340 3,000
1988/08/01 2,340 2,400 2,330 2,400 13,000
1988/07/30 2,340 2,340 2,340 2,340 3,000
1988/07/29 2,340 2,340 2,340 2,340 7,000
1988/07/28 2,340 2,340 2,340 2,340 5,000
1988/07/27 2,340 2,340 2,340 2,340 4,000
1988/07/26 2,350 2,350 2,340 2,340 6,000
1988/07/25 2,360 2,360 2,350 2,350 5,000
1988/07/23 2,380 2,380 2,360 2,360 47,000
1988/07/22 2,400 2,400 2,380 2,380 16,000
1988/07/21 2,320 2,400 2,320 2,400 4,000
1988/07/20 2,380 2,400 2,380 2,400 6,000
1988/07/19 2,300 2,300 2,300 2,300 4,000
1988/07/18 2,340 2,340 2,340 2,340 2,000
1988/07/15 2,350 2,380 2,350 2,380 5,000
1988/07/14 2,300 2,300 2,300 2,300 2,000
1988/07/13 2,300 2,300 2,300 2,300 2,000
1988/07/12 2,300 2,300 2,300 2,300 1,000
1988/07/11 2,300 2,300 2,300 2,300 3,000
1988/07/08 2,300 2,300 2,300 2,300 7,000
1988/07/07 2,380 2,380 2,300 2,380 6,000
1988/07/06 2,390 2,400 2,390 2,390 6,000
1988/07/01 2,410 2,410 2,410 2,410 4,000
1988/06/30 2,410 2,410 2,400 2,400 6,000
1988/06/29 2,410 2,410 2,410 2,410 7,000
1988/06/28 2,490 2,490 2,410 2,410 10,000
1988/06/25 2,410 2,500 2,410 2,500 11,000
1988/06/24 2,410 2,410 2,410 2,410 14,000
1988/06/23 2,410 2,410 2,410 2,410 10,000
1988/06/22 2,430 2,430 2,420 2,420 2,000
1988/06/21 2,480 2,500 2,430 2,430 7,000
1988/06/20 2,500 2,500 2,500 2,500 12,000
1988/06/17 2,510 2,520 2,500 2,500 13,000
1988/06/16 2,450 2,520 2,450 2,520 21,000
1988/06/15 2,500 2,520 2,500 2,500 10,000
1988/06/14 2,490 2,540 2,480 2,480 26,000
1988/06/13 2,480 2,500 2,480 2,500 26,000
1988/06/10 2,480 2,480 2,460 2,480 28,000
1988/06/09 2,470 2,480 2,460 2,470 9,000
1988/06/08 2,480 2,480 2,470 2,470 16,000
1988/06/06 2,460 2,490 2,450 2,490 18,000
1988/06/03 2,450 2,460 2,430 2,460 7,000
1988/06/02 2,480 2,480 2,450 2,450 18,000
1988/06/01 2,480 2,490 2,460 2,480 15,000
1988/05/31 2,470 2,480 2,450 2,480 24,000
1988/05/30 2,460 2,500 2,440 2,480 35,000
1988/05/28 2,440 2,440 2,420 2,440 8,000
1988/05/27 2,440 2,440 2,420 2,440 23,000
1988/05/26 2,470 2,500 2,430 2,430 24,000
1988/05/25 2,420 2,500 2,410 2,470 47,000
1988/05/24 2,390 2,420 2,390 2,420 43,000
1988/05/23 2,300 2,410 2,300 2,410 21,000
1988/05/20 2,350 2,350 2,300 2,300 5,000
1988/05/19 2,330 2,350 2,330 2,330 14,000
1988/05/18 2,370 2,370 2,370 2,370 9,000
1988/05/17 2,370 2,370 2,350 2,370 18,000
1988/05/16 2,370 2,370 2,370 2,370 8,000
1988/05/13 2,300 2,300 2,290 2,290 2,000
1988/05/12 2,330 2,330 2,330 2,330 8,000
1988/05/11 2,370 2,370 2,350 2,350 12,000
1988/05/10 2,370 2,370 2,370 2,370 2,000
1988/05/09 2,390 2,390 2,390 2,390 2,000
1988/05/07 2,390 2,390 2,360 2,360 5,000
1988/05/06 2,390 2,400 2,390 2,390 17,000
1988/05/02 2,400 2,410 2,390 2,390 9,000
1988/04/30 2,420 2,420 2,380 2,390 11,000
1988/04/28 2,350 2,380 2,350 2,380 31,000
1988/04/27 2,320 2,340 2,320 2,340 43,000
1988/04/26 2,310 2,350 2,300 2,320 39,000
1988/04/25 2,310 2,350 2,290 2,350 31,000
1988/04/23 2,310 2,310 2,300 2,300 8,000
1988/04/22 2,310 2,310 2,310 2,310 2,000
1988/04/21 2,330 2,340 2,300 2,300 9,000
1988/04/20 2,300 2,300 2,300 2,300 3,000
1988/04/19 2,270 2,270 2,270 2,270 6,000
1988/04/18 2,340 2,340 2,310 2,310 3,000
1988/04/15 2,300 2,310 2,300 2,300 12,000
1988/04/14 2,320 2,350 2,290 2,320 27,000
1988/04/13 2,250 2,310 2,250 2,310 11,000
1988/04/12 2,270 2,270 2,220 2,250 4,000
1988/04/11 2,280 2,280 2,270 2,270 2,000
1988/04/08 2,210 2,250 2,210 2,250 8,000
1988/04/07 2,210 2,250 2,210 2,250 4,000
1988/04/06 2,210 2,210 2,210 2,210 5,000
1988/04/05 2,200 2,200 2,200 2,200 4,000
1988/04/04 2,240 2,240 2,230 2,230 3,000
1988/04/02 2,200 2,200 2,200 2,200 2,000
1988/04/01 2,200 2,200 2,190 2,190 4,000
1988/03/31 2,210 2,220 2,210 2,210 7,000
1988/03/30 2,250 2,250 2,220 2,220 4,000
1988/03/29 2,200 2,200 2,190 2,190 2,000
1988/03/28 2,160 2,190 2,160 2,190 4,000
1988/03/26 2,200 2,200 2,170 2,170 7,000
1988/03/25 2,200 2,200 2,200 2,200 3,000
1988/03/24 2,290 2,370 2,200 2,200 38,000
1988/03/23 2,170 2,290 2,170 2,290 17,000
1988/03/22 2,210 2,210 2,170 2,170 3,000
1988/03/18 2,210 2,210 2,200 2,210 5,000
1988/03/17 2,200 2,200 2,200 2,200 7,000
1988/03/15 2,240 2,240 2,240 2,240 1,000
1988/03/14 2,200 2,200 2,200 2,200 3,000
1988/03/11 2,220 2,220 2,160 2,160 7,000
1988/03/10 2,200 2,200 2,160 2,180 10,000
1988/03/09 2,190 2,190 2,180 2,180 6,000
1988/03/08 2,220 2,220 2,220 2,220 7,000
1988/03/07 2,200 2,200 2,180 2,200 5,000
1988/03/04 2,200 2,200 2,200 2,200 1,000
1988/03/03 2,170 2,220 2,170 2,220 5,000
1988/03/02 2,180 2,200 2,160 2,160 3,000
1988/03/01 2,170 2,180 2,170 2,180 3,000
1988/02/29 2,150 2,150 2,150 2,150 2,000
1988/02/27 2,150 2,150 2,150 2,150 3,000
1988/02/26 2,150 2,160 2,130 2,160 3,000
1988/02/25 2,210 2,210 2,200 2,200 3,000
1988/02/24 2,250 2,250 2,210 2,210 5,000
1988/02/23 2,190 2,260 2,190 2,220 10,000
1988/02/22 2,190 2,190 2,190 2,190 4,000
1988/02/19 2,140 2,180 2,130 2,150 13,000
1988/02/18 2,200 2,200 2,150 2,180 9,000
1988/02/17 2,200 2,210 2,200 2,210 5,000
1988/02/16 2,260 2,260 2,180 2,200 13,000
1988/02/15 2,250 2,270 2,220 2,220 15,000
1988/02/12 2,200 2,200 2,190 2,200 4,000
1988/02/10 2,200 2,200 2,200 2,200 2,000
1988/02/09 2,240 2,250 2,200 2,210 5,000
1988/02/08 2,290 2,290 2,230 2,250 5,000
1988/02/06 2,220 2,300 2,200 2,300 20,000
1988/02/05 2,110 2,300 2,110 2,300 25,000
1988/02/04 2,100 2,200 2,100 2,100 19,000
1988/02/03 2,140 2,150 2,100 2,100 6,000
1988/02/02 2,120 2,150 2,120 2,150 7,000
1988/02/01 2,090 2,090 2,080 2,080 4,000
1988/01/30 2,080 2,080 2,080 2,080 7,000
1988/01/29 2,080 2,080 2,080 2,080 11,000
1988/01/28 2,070 2,080 2,070 2,080 3,000
1988/01/27 2,080 2,080 2,080 2,080 5,000
1988/01/23 2,080 2,080 2,080 2,080 2,000
1988/01/22 2,050 2,080 2,040 2,080 5,000
1988/01/19 2,090 2,090 2,080 2,080 5,000
1988/01/18 2,080 2,080 2,080 2,080 1,000
1988/01/14 2,070 2,080 2,070 2,080 2,000
1988/01/12 2,070 2,090 2,070 2,090 2,000
1988/01/11 2,000 2,080 2,000 2,070 5,000
1988/01/08 1,990 2,000 1,990 2,000 2,000
1988/01/07 1,940 2,030 1,940 2,030 4,000
1988/01/06 1,990 1,990 1,990 1,990 2,000
1988/01/05 2,040 2,040 2,030 2,030 2,000

このページの先頭へ