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
1989/12/29 2,820 2,820 2,820 2,820 2,000
1989/12/28 2,820 2,820 2,780 2,780 5,000
1989/12/27 2,820 2,830 2,780 2,780 22,000
1989/12/26 2,810 2,810 2,780 2,780 10,000
1989/12/25 2,750 2,810 2,750 2,810 30,000
1989/12/22 2,760 2,790 2,760 2,790 5,000
1989/12/21 2,790 2,800 2,780 2,800 34,000
1989/12/20 2,800 2,810 2,800 2,810 17,000
1989/12/19 2,810 2,810 2,800 2,810 22,000
1989/12/18 2,820 2,820 2,810 2,810 40,000
1989/12/15 2,830 2,830 2,820 2,820 14,000
1989/12/14 2,880 2,880 2,830 2,830 26,000
1989/12/13 2,820 2,880 2,820 2,830 10,000
1989/12/12 2,850 2,880 2,830 2,870 8,000
1989/12/11 2,830 2,830 2,830 2,830 7,000
1989/12/08 2,920 2,920 2,830 2,830 19,000
1989/12/07 2,840 2,880 2,840 2,880 24,000
1989/12/06 2,820 2,850 2,820 2,840 23,000
1989/12/05 2,830 2,850 2,830 2,830 31,000
1989/12/04 2,840 2,840 2,810 2,840 22,000
1989/12/01 2,790 2,800 2,770 2,800 46,000
1989/11/30 2,790 2,790 2,750 2,750 5,000
1989/11/29 2,750 2,800 2,750 2,800 20,000
1989/11/28 2,740 2,740 2,710 2,740 12,000
1989/11/27 2,750 2,770 2,700 2,700 3,000
1989/11/24 2,690 2,750 2,690 2,750 5,000
1989/11/22 2,750 2,750 2,740 2,740 2,000
1989/11/21 2,770 2,770 2,770 2,770 2,000
1989/11/20 2,750 2,790 2,750 2,770 7,000
1989/11/17 2,760 2,770 2,750 2,770 3,000
1989/11/16 2,750 2,780 2,750 2,780 8,000
1989/11/15 2,790 2,800 2,790 2,790 15,000
1989/11/14 2,750 2,780 2,750 2,750 8,000
1989/11/13 2,760 2,800 2,760 2,760 5,000
1989/11/09 2,760 2,800 2,760 2,800 9,000
1989/11/08 2,780 2,800 2,780 2,800 6,000
1989/11/07 2,820 2,820 2,790 2,800 28,000
1989/11/06 2,750 2,800 2,750 2,800 35,000
1989/11/02 2,780 2,800 2,780 2,780 15,000
1989/11/01 2,750 2,780 2,750 2,780 15,000
1989/10/31 2,800 2,800 2,750 2,750 9,000
1989/10/30 2,750 2,750 2,750 2,750 3,000
1989/10/27 2,750 2,750 2,720 2,750 28,000
1989/10/26 2,750 2,750 2,750 2,750 2,000
1989/10/25 2,800 2,800 2,750 2,750 6,000
1989/10/24 2,800 2,800 2,800 2,800 5,000
1989/10/23 2,800 2,810 2,800 2,800 15,000
1989/10/20 2,770 2,810 2,770 2,800 6,000
1989/10/19 2,720 2,740 2,680 2,730 6,000
1989/10/18 2,730 2,730 2,730 2,730 3,000
1989/10/17 2,800 2,820 2,730 2,730 5,000
1989/10/16 2,780 2,830 2,780 2,790 6,000
1989/10/13 2,830 2,900 2,830 2,900 32,000
1989/10/12 2,810 2,830 2,800 2,800 29,000
1989/10/11 2,770 2,800 2,770 2,800 7,000
1989/10/09 2,770 2,770 2,750 2,760 12,000
1989/10/06 2,750 2,770 2,740 2,770 9,000
1989/10/05 2,770 2,820 2,730 2,780 34,000
1989/10/04 2,720 2,720 2,710 2,710 3,000
1989/10/03 2,720 2,730 2,720 2,720 14,000
1989/10/02 2,720 2,720 2,720 2,720 4,000
1989/09/29 2,780 2,780 2,720 2,720 6,000
1989/09/28 2,750 2,750 2,750 2,750 1,000
1989/09/27 2,730 2,780 2,700 2,770 4,000
1989/09/26 2,690 2,750 2,690 2,730 12,000
1989/09/25 2,730 2,730 2,730 2,730 1,000
1989/09/22 2,790 2,790 2,760 2,760 5,000
1989/09/21 2,770 2,840 2,750 2,820 57,000
1989/09/20 2,700 2,770 2,700 2,770 35,000
1989/09/19 2,740 2,740 2,680 2,700 6,000
1989/09/18 2,780 2,840 2,760 2,790 15,000
1989/09/14 2,680 2,840 2,680 2,840 142,000
1989/09/13 2,690 2,690 2,680 2,680 10,000
1989/09/12 2,700 2,700 2,680 2,680 29,000
1989/09/11 2,660 2,700 2,660 2,690 16,000
1989/09/08 2,660 2,670 2,640 2,650 47,000
1989/09/07 2,620 2,670 2,620 2,650 19,000
1989/09/06 2,590 2,660 2,590 2,590 22,000
1989/09/05 2,530 2,610 2,530 2,590 70,000
1989/09/04 2,510 2,530 2,510 2,530 4,000
1989/09/01 2,510 2,520 2,500 2,500 29,000
1989/08/31 2,500 2,500 2,500 2,500 6,000
1989/08/30 2,510 2,510 2,500 2,500 25,000
1989/08/29 2,500 2,520 2,500 2,510 17,000
1989/08/28 2,490 2,500 2,490 2,500 5,000
1989/08/25 2,490 2,500 2,470 2,500 10,000
1989/08/24 2,450 2,510 2,450 2,510 14,000
1989/08/23 2,510 2,510 2,450 2,450 27,000
1989/08/22 2,500 2,500 2,470 2,470 8,000
1989/08/21 2,490 2,500 2,490 2,500 3,000
1989/08/18 2,490 2,490 2,480 2,490 3,000
1989/08/16 2,490 2,490 2,480 2,480 3,000
1989/08/15 2,440 2,480 2,440 2,480 3,000
1989/08/14 2,430 2,430 2,430 2,430 1,000
1989/08/11 2,430 2,430 2,430 2,430 1,000
1989/08/10 2,470 2,490 2,470 2,490 6,000
1989/08/09 2,430 2,480 2,430 2,430 5,000
1989/08/08 2,470 2,470 2,450 2,450 2,000
1989/08/07 2,460 2,470 2,460 2,470 3,000
1989/08/04 2,470 2,490 2,450 2,450 9,000
1989/08/03 2,450 2,470 2,410 2,470 3,000
1989/08/02 2,480 2,480 2,480 2,480 5,000
1989/08/01 2,450 2,480 2,450 2,450 5,000
1989/07/31 2,480 2,500 2,450 2,500 12,000
1989/07/28 2,420 2,450 2,420 2,450 9,000
1989/07/27 2,420 2,420 2,420 2,420 4,000
1989/07/26 2,450 2,450 2,420 2,420 2,000
1989/07/25 2,450 2,450 2,420 2,420 23,000
1989/07/24 2,420 2,420 2,420 2,420 13,000
1989/07/21 2,420 2,420 2,420 2,420 4,000
1989/07/20 2,420 2,420 2,420 2,420 2,000
1989/07/19 2,420 2,430 2,410 2,430 7,000
1989/07/18 2,420 2,420 2,420 2,420 2,000
1989/07/17 2,410 2,410 2,410 2,410 4,000
1989/07/14 2,420 2,450 2,420 2,420 5,000
1989/07/13 2,420 2,420 2,410 2,420 5,000
1989/07/12 2,410 2,410 2,410 2,410 1,000
1989/07/11 2,420 2,420 2,410 2,410 5,000
1989/07/10 2,410 2,410 2,410 2,410 1,000
1989/07/07 2,460 2,460 2,400 2,400 4,000
1989/07/06 2,470 2,470 2,440 2,470 7,000
1989/07/05 2,470 2,470 2,460 2,470 3,000
1989/07/04 2,510 2,510 2,470 2,470 7,000
1989/07/03 2,550 2,550 2,550 2,550 35,000
1989/06/30 2,550 2,600 2,550 2,580 52,000
1989/06/29 2,540 2,550 2,500 2,550 61,000
1989/06/28 2,500 2,520 2,500 2,500 53,000
1989/06/27 2,490 2,490 2,470 2,470 51,000
1989/06/26 2,490 2,500 2,490 2,490 33,000
1989/06/23 2,480 2,500 2,470 2,490 10,000
1989/06/22 2,480 2,500 2,470 2,480 41,000
1989/06/21 2,470 2,470 2,470 2,470 28,000
1989/06/20 2,470 2,480 2,470 2,470 41,000
1989/06/19 2,470 2,480 2,470 2,480 8,000
1989/06/16 2,450 2,450 2,450 2,450 2,000
1989/06/15 2,450 2,490 2,450 2,450 24,000
1989/06/14 2,450 2,450 2,450 2,450 9,000
1989/06/13 2,450 2,450 2,450 2,450 3,000
1989/06/12 2,450 2,500 2,450 2,500 4,000
1989/06/09 2,450 2,500 2,450 2,490 35,000
1989/06/08 2,450 2,490 2,450 2,490 15,000
1989/06/07 2,450 2,470 2,450 2,450 7,000
1989/06/06 2,470 2,480 2,450 2,480 17,000
1989/06/05 2,440 2,490 2,440 2,450 14,000
1989/06/02 2,450 2,480 2,450 2,480 38,000
1989/06/01 2,450 2,460 2,440 2,450 5,000
1989/05/31 2,470 2,490 2,450 2,490 45,000
1989/05/30 2,440 2,490 2,430 2,470 24,000
1989/05/29 2,450 2,450 2,430 2,440 20,000
1989/05/26 2,430 2,450 2,430 2,430 31,000
1989/05/25 2,430 2,460 2,410 2,460 41,000
1989/05/24 2,380 2,400 2,380 2,400 22,000
1989/05/23 2,380 2,400 2,380 2,400 15,000
1989/05/22 2,370 2,400 2,370 2,380 26,000
1989/05/19 2,360 2,380 2,360 2,380 2,000
1989/05/18 2,370 2,400 2,360 2,400 4,000
1989/05/17 2,370 2,370 2,360 2,370 10,000
1989/05/16 2,400 2,420 2,360 2,360 12,000
1989/05/15 2,390 2,420 2,390 2,420 6,000
1989/05/12 2,400 2,400 2,350 2,350 9,000
1989/05/11 2,400 2,400 2,390 2,400 19,000
1989/05/10 2,420 2,430 2,400 2,400 13,000
1989/05/09 2,370 2,430 2,330 2,430 42,000
1989/05/08 2,350 2,350 2,330 2,330 14,000
1989/05/02 2,320 2,320 2,320 2,320 13,000
1989/05/01 2,340 2,340 2,320 2,320 7,000
1989/04/28 2,350 2,350 2,330 2,350 44,000
1989/04/27 2,290 2,350 2,290 2,350 14,000
1989/04/26 2,300 2,300 2,280 2,290 18,000
1989/04/25 2,240 2,250 2,240 2,250 18,000
1989/04/21 2,200 2,200 2,200 2,200 5,000
1989/04/20 2,180 2,200 2,180 2,200 2,000
1989/04/19 2,160 2,160 2,160 2,160 3,000
1989/04/18 2,150 2,150 2,150 2,150 3,000
1989/04/14 2,230 2,230 2,130 2,130 12,000
1989/04/13 2,150 2,150 2,150 2,150 2,000
1989/04/12 2,190 2,190 2,150 2,150 2,000
1989/04/11 2,150 2,150 2,150 2,150 1,000
1989/04/07 2,190 2,190 2,190 2,190 2,000
1989/04/05 2,150 2,150 2,150 2,150 1,000
1989/04/04 2,160 2,200 2,160 2,200 17,000
1989/04/03 2,130 2,200 2,130 2,200 57,000
1989/03/29 2,150 2,150 2,150 2,150 2,000
1989/03/24 2,150 2,150 2,150 2,150 6,000
1989/03/23 2,200 2,200 2,200 2,200 6,000
1989/03/15 2,220 2,250 2,220 2,250 6,000
1989/03/14 2,220 2,230 2,210 2,210 4,000
1989/03/13 2,120 2,200 2,120 2,200 4,000
1989/03/10 2,160 2,160 2,160 2,160 18,000
1989/03/08 2,120 2,120 2,120 2,120 14,000
1989/03/07 2,110 2,110 2,110 2,110 1,000
1989/03/03 2,200 2,200 2,160 2,160 14,000
1989/03/02 2,190 2,190 2,190 2,190 1,000
1989/02/23 2,300 2,300 2,300 2,300 10,000
1989/02/22 2,280 2,280 2,270 2,270 3,000
1989/02/21 2,300 2,300 2,300 2,300 30,000
1989/02/15 2,300 2,300 2,300 2,300 10,000
1989/02/13 2,160 2,160 2,160 2,160 1,000
1989/02/08 2,200 2,200 2,200 2,200 10,000
1989/02/07 2,180 2,180 2,180 2,180 7,000
1989/02/01 2,290 2,290 2,290 2,290 1,000
1989/01/31 2,300 2,300 2,300 2,300 9,000
1989/01/30 2,260 2,260 2,260 2,260 8,000
1989/01/28 2,250 2,250 2,250 2,250 9,000
1989/01/27 2,190 2,190 2,190 2,190 10,000
1989/01/26 2,160 2,160 2,150 2,150 20,000
1989/01/25 2,160 2,170 2,160 2,170 4,000
1989/01/24 2,160 2,160 2,150 2,150 6,000
1989/01/19 2,160 2,240 2,160 2,240 6,000
1989/01/18 2,160 2,160 2,160 2,160 4,000
1989/01/17 2,140 2,150 2,140 2,150 4,000
1989/01/13 2,130 2,140 2,130 2,140 4,000
1989/01/12 2,160 2,160 2,150 2,150 4,000
1989/01/11 2,130 2,150 2,130 2,150 4,000
1989/01/10 2,150 2,150 2,150 2,150 4,000
1989/01/06 2,150 2,150 2,150 2,150 1,000
1989/01/05 2,110 2,150 2,110 2,150 3,000

このページの先頭へ