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
1991/12/30 2,000 2,000 2,000 2,000 1,000
1991/12/26 2,010 2,010 2,000 2,000 2,000
1991/12/25 1,990 2,000 1,990 2,000 9,000
1991/12/20 1,990 1,990 1,990 1,990 1,000
1991/12/19 2,000 2,000 2,000 2,000 3,000
1991/12/18 2,010 2,010 2,010 2,010 3,000
1991/12/17 2,070 2,070 2,070 2,070 1,000
1991/12/16 2,050 2,100 2,050 2,100 4,000
1991/12/12 2,050 2,050 2,050 2,050 3,000
1991/12/11 2,020 2,050 2,020 2,050 3,000
1991/12/10 2,050 2,050 2,030 2,050 7,000
1991/12/09 2,030 2,040 2,030 2,040 19,000
1991/12/06 2,000 2,040 2,000 2,040 18,000
1991/12/03 1,950 1,950 1,950 1,950 5,000
1991/11/22 2,100 2,100 2,100 2,100 1,000
1991/11/21 2,190 2,190 2,190 2,190 4,000
1991/11/18 2,210 2,220 2,190 2,190 5,000
1991/11/15 2,220 2,220 2,220 2,220 3,000
1991/11/14 2,210 2,220 2,210 2,220 3,000
1991/11/13 2,210 2,210 2,210 2,210 9,000
1991/11/12 2,210 2,210 2,210 2,210 3,000
1991/11/08 2,250 2,250 2,250 2,250 2,000
1991/11/07 2,350 2,350 2,350 2,350 1,000
1991/11/06 2,350 2,350 2,350 2,350 1,000
1991/11/05 2,350 2,350 2,350 2,350 2,000
1991/11/01 2,420 2,420 2,350 2,350 4,000
1991/10/31 2,420 2,420 2,420 2,420 1,000
1991/10/30 2,410 2,430 2,410 2,420 8,000
1991/10/29 2,380 2,410 2,380 2,410 4,000
1991/10/28 2,330 2,380 2,330 2,380 8,000
1991/10/25 2,240 2,250 2,240 2,250 11,000
1991/10/24 2,180 2,200 2,180 2,200 4,000
1991/10/23 2,180 2,180 2,180 2,180 1,000
1991/10/21 2,170 2,180 2,170 2,170 5,000
1991/10/18 2,130 2,130 2,130 2,130 1,000
1991/10/17 2,200 2,200 2,180 2,180 3,000
1991/10/16 2,230 2,250 2,230 2,250 3,000
1991/10/15 2,250 2,250 2,250 2,250 5,000
1991/10/09 2,290 2,290 2,290 2,290 1,000
1991/10/08 2,290 2,290 2,290 2,290 2,000
1991/10/07 2,300 2,300 2,300 2,300 8,000
1991/10/04 2,310 2,310 2,310 2,310 1,000
1991/10/03 2,230 2,230 2,220 2,220 4,000
1991/10/02 2,170 2,180 2,170 2,180 4,000
1991/10/01 2,160 2,160 2,160 2,160 5,000
1991/09/27 2,160 2,160 2,160 2,160 3,000
1991/09/26 2,140 2,170 2,140 2,160 14,000
1991/09/25 2,170 2,170 2,150 2,150 16,000
1991/09/24 2,250 2,250 2,190 2,190 9,000
1991/09/20 2,250 2,250 2,250 2,250 2,000
1991/09/19 2,290 2,300 2,270 2,300 8,000
1991/09/18 2,220 2,230 2,220 2,230 7,000
1991/09/17 2,250 2,250 2,220 2,220 6,000
1991/09/13 2,170 2,200 2,170 2,180 17,000
1991/09/12 2,090 2,090 2,090 2,090 1,000
1991/09/11 2,050 2,050 2,050 2,050 1,000
1991/09/09 2,090 2,090 2,090 2,090 1,000
1991/09/05 2,170 2,170 2,170 2,170 1,000
1991/09/04 2,170 2,170 2,170 2,170 1,000
1991/09/03 2,170 2,210 2,170 2,210 2,000
1991/09/02 2,170 2,170 2,170 2,170 1,000
1991/08/29 2,170 2,170 2,170 2,170 2,000
1991/08/28 2,250 2,250 2,210 2,210 9,000
1991/08/27 2,210 2,300 2,210 2,250 5,000
1991/08/23 2,220 2,220 2,220 2,220 2,000
1991/08/22 2,150 2,190 2,150 2,180 13,000
1991/08/21 2,160 2,160 2,150 2,150 10,000
1991/08/19 2,360 2,360 2,280 2,280 2,000
1991/08/16 2,380 2,380 2,380 2,380 5,000
1991/08/15 2,380 2,380 2,380 2,380 11,000
1991/08/14 2,380 2,380 2,380 2,380 4,000
1991/08/09 2,450 2,450 2,400 2,400 10,000
1991/08/08 2,450 2,450 2,430 2,450 18,000
1991/08/07 2,500 2,500 2,480 2,480 2,000
1991/08/06 2,560 2,560 2,500 2,500 30,000
1991/08/05 2,550 2,600 2,550 2,600 11,000
1991/08/02 2,520 2,550 2,510 2,550 21,000
1991/08/01 2,550 2,550 2,510 2,510 18,000
1991/07/31 2,570 2,570 2,550 2,570 11,000
1991/07/30 2,550 2,550 2,550 2,550 23,000
1991/07/29 2,550 2,570 2,550 2,550 9,000
1991/07/26 2,550 2,600 2,550 2,550 13,000
1991/07/25 2,540 2,540 2,530 2,530 11,000
1991/07/24 2,500 2,550 2,500 2,550 7,000
1991/07/23 2,550 2,550 2,530 2,530 43,000
1991/07/22 2,550 2,550 2,530 2,530 15,000
1991/07/19 2,550 2,550 2,540 2,550 39,000
1991/07/18 2,580 2,580 2,550 2,550 2,000
1991/07/17 2,560 2,560 2,550 2,550 11,000
1991/07/16 2,550 2,550 2,550 2,550 10,000
1991/07/15 2,570 2,600 2,550 2,570 21,000
1991/07/12 2,600 2,600 2,570 2,570 20,000
1991/07/11 2,570 2,600 2,570 2,600 20,000
1991/07/10 2,590 2,600 2,570 2,570 16,000
1991/07/09 2,600 2,630 2,600 2,600 15,000
1991/07/08 2,700 2,700 2,630 2,630 14,000
1991/07/05 2,800 2,800 2,700 2,700 13,000
1991/07/04 2,830 2,830 2,830 2,830 3,000
1991/07/03 2,840 2,840 2,840 2,840 2,000
1991/07/02 2,870 2,870 2,860 2,860 6,000
1991/07/01 2,800 2,890 2,800 2,890 13,000
1991/06/28 2,820 2,850 2,800 2,800 18,000
1991/06/27 2,850 2,850 2,820 2,850 12,000
1991/06/26 2,900 2,920 2,850 2,850 18,000
1991/06/24 2,890 2,920 2,880 2,920 17,000
1991/06/21 2,910 2,910 2,890 2,890 4,000
1991/06/20 2,900 2,910 2,850 2,910 21,000
1991/06/19 2,900 2,910 2,900 2,910 2,000
1991/06/18 2,910 2,910 2,910 2,910 1,000
1991/06/17 2,910 2,950 2,910 2,950 32,000
1991/06/14 2,900 2,910 2,900 2,910 12,000
1991/06/13 2,880 2,900 2,880 2,900 13,000
1991/06/12 2,880 2,880 2,880 2,880 10,000
1991/06/11 2,880 2,880 2,880 2,880 10,000
1991/06/07 2,850 2,880 2,850 2,880 10,000
1991/06/06 2,900 2,900 2,880 2,880 14,000
1991/06/05 2,900 2,900 2,900 2,900 1,000
1991/06/04 2,950 2,980 2,950 2,980 11,000
1991/06/03 2,980 2,980 2,980 2,980 12,000
1991/05/31 2,980 2,980 2,980 2,980 28,000
1991/05/30 2,980 2,980 2,960 2,970 3,000
1991/05/29 2,940 3,000 2,930 3,000 29,000
1991/05/28 2,900 2,930 2,900 2,930 6,000
1991/05/27 2,950 2,950 2,950 2,950 16,000
1991/05/23 2,890 2,940 2,880 2,940 14,000
1991/05/22 2,920 2,920 2,920 2,920 5,000
1991/05/21 2,890 2,920 2,890 2,920 9,000
1991/05/20 2,890 2,890 2,890 2,890 12,000
1991/05/17 2,890 2,940 2,890 2,890 9,000
1991/05/15 2,850 2,900 2,850 2,880 6,000
1991/05/14 2,840 2,840 2,840 2,840 3,000
1991/05/13 2,820 2,820 2,810 2,810 2,000
1991/05/10 2,800 2,810 2,800 2,810 81,000
1991/05/09 2,900 2,900 2,830 2,830 5,000
1991/05/08 2,910 2,910 2,910 2,910 3,000
1991/05/07 3,000 3,000 3,000 3,000 3,000
1991/05/02 3,000 3,000 2,950 3,000 24,000
1991/05/01 2,950 3,000 2,950 2,950 40,000
1991/04/30 2,970 2,970 2,970 2,970 17,000
1991/04/26 2,990 2,990 2,970 2,970 45,000
1991/04/25 2,990 2,990 2,980 2,990 19,000
1991/04/24 2,990 2,990 2,990 2,990 2,000
1991/04/23 3,030 3,030 3,030 3,030 11,000
1991/04/22 3,050 3,050 3,040 3,040 14,000
1991/04/19 3,080 3,080 3,030 3,050 27,000
1991/04/18 3,100 3,100 3,100 3,100 13,000
1991/04/17 3,050 3,130 3,040 3,100 96,000
1991/04/16 3,080 3,110 3,050 3,050 186,000
1991/04/15 3,000 3,050 3,000 3,030 52,000
1991/04/12 2,940 3,000 2,900 2,990 113,000
1991/04/11 2,900 2,940 2,890 2,940 144,000
1991/04/10 2,840 2,900 2,840 2,900 95,000
1991/04/09 2,840 2,840 2,840 2,840 9,000
1991/04/08 2,860 2,860 2,860 2,860 9,000
1991/04/05 2,860 2,900 2,850 2,860 44,000
1991/04/04 2,740 2,830 2,740 2,820 43,000
1991/04/03 2,640 2,730 2,640 2,720 101,000
1991/04/02 2,690 2,690 2,640 2,640 2,000
1991/04/01 2,690 2,700 2,690 2,700 5,000
1991/03/27 2,690 2,690 2,690 2,690 5,000
1991/03/26 2,690 2,750 2,690 2,750 16,000
1991/03/25 2,660 2,660 2,650 2,650 7,000
1991/03/22 2,650 2,650 2,650 2,650 19,000
1991/03/20 2,650 2,660 2,650 2,650 50,000
1991/03/19 2,610 2,680 2,610 2,640 13,000
1991/03/18 2,610 2,610 2,610 2,610 2,000
1991/03/15 2,550 2,550 2,550 2,550 7,000
1991/03/14 2,550 2,550 2,550 2,550 14,000
1991/03/13 2,510 2,550 2,510 2,550 9,000
1991/03/12 2,500 2,510 2,480 2,510 12,000
1991/03/11 2,500 2,500 2,500 2,500 3,000
1991/03/08 2,450 2,450 2,450 2,450 5,000
1991/03/06 2,500 2,510 2,500 2,500 5,000
1991/03/05 2,500 2,500 2,500 2,500 11,000
1991/03/04 2,500 2,500 2,500 2,500 2,000
1991/03/01 2,500 2,500 2,500 2,500 1,000
1991/02/28 2,500 2,550 2,500 2,550 16,000
1991/02/27 2,400 2,500 2,390 2,500 9,000
1991/02/25 2,400 2,400 2,400 2,400 4,000
1991/02/22 2,390 2,400 2,390 2,400 4,000
1991/02/21 2,500 2,500 2,500 2,500 1,000
1991/02/19 2,550 2,550 2,550 2,550 5,000
1991/02/18 2,530 2,530 2,530 2,530 3,000
1991/02/15 2,410 2,410 2,410 2,410 8,000
1991/02/14 2,430 2,430 2,410 2,410 5,000
1991/02/13 2,360 2,440 2,360 2,400 20,000
1991/02/12 2,350 2,350 2,320 2,320 25,000
1991/02/08 2,320 2,320 2,320 2,320 2,000
1991/02/04 2,330 2,330 2,330 2,330 3,000
1991/02/01 2,370 2,370 2,370 2,370 1,000
1991/01/30 2,370 2,370 2,370 2,370 6,000
1991/01/22 2,450 2,450 2,450 2,450 3,000
1991/01/21 2,480 2,480 2,480 2,480 1,000
1991/01/18 2,500 2,500 2,500 2,500 1,000
1991/01/17 2,420 2,500 2,420 2,500 7,000
1991/01/16 2,500 2,500 2,500 2,500 3,000
1991/01/11 2,420 2,420 2,420 2,420 5,000
1991/01/08 2,500 2,500 2,500 2,500 1,000
1991/01/04 2,480 2,480 2,480 2,480 2,000

このページの先頭へ