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
2004/12/30 920 950 916 943 12,900
2004/12/29 914 923 906 906 5,500
2004/12/28 937 937 907 919 4,400
2004/12/27 920 930 910 930 18,200
2004/12/24 918 924 916 919 16,000
2004/12/22 916 920 908 919 9,600
2004/12/21 907 919 907 916 15,300
2004/12/20 901 907 895 902 14,600
2004/12/17 899 906 889 901 27,500
2004/12/16 881 892 878 892 2,600
2004/12/15 889 891 881 881 9,700
2004/12/14 883 889 867 880 12,800
2004/12/13 880 886 880 883 4,300
2004/12/10 859 880 859 879 30,000
2004/12/09 872 879 858 859 6,900
2004/12/08 871 882 870 871 3,200
2004/12/07 890 890 872 874 9,000
2004/12/06 881 884 876 876 1,100
2004/12/03 889 889 876 879 4,800
2004/12/02 871 887 871 886 9,100
2004/12/01 871 889 868 868 9,000
2004/11/30 877 877 867 871 2,800
2004/11/29 875 888 875 876 3,200
2004/11/26 889 893 870 875 6,000
2004/11/25 875 894 875 880 2,400
2004/11/24 877 895 851 895 9,000
2004/11/22 872 886 872 877 5,900
2004/11/19 905 905 873 885 5,600
2004/11/18 900 900 891 891 4,300
2004/11/17 895 899 895 895 3,000
2004/11/16 904 910 900 900 11,300
2004/11/15 892 904 891 904 11,700
2004/11/12 870 892 870 891 5,200
2004/11/11 881 898 881 882 7,000
2004/11/10 899 899 889 891 4,000
2004/11/09 881 900 866 897 5,300
2004/11/08 889 889 872 872 3,300
2004/11/05 899 899 880 885 5,800
2004/11/04 905 905 881 886 1,700
2004/11/02 890 910 889 895 9,600
2004/11/01 879 890 879 890 7,000
2004/10/29 862 879 862 879 3,400
2004/10/28 877 879 873 878 2,400
2004/10/27 856 874 856 869 4,800
2004/10/26 861 870 861 861 2,700
2004/10/25 868 880 868 871 3,500
2004/10/22 889 889 876 885 4,400
2004/10/21 886 886 878 878 2,600
2004/10/20 887 893 884 884 7,900
2004/10/19 904 909 903 903 3,700
2004/10/18 915 915 855 890 13,300
2004/10/15 904 915 904 915 16,400
2004/10/14 900 914 900 904 7,100
2004/10/13 905 907 905 905 2,400
2004/10/12 909 916 905 905 3,800
2004/10/08 918 918 909 909 3,000
2004/10/07 919 919 906 919 6,800
2004/10/06 915 915 903 913 6,500
2004/10/05 915 916 905 915 8,800
2004/10/04 896 910 896 908 7,000
2004/10/01 879 889 876 889 3,800
2004/09/30 883 885 875 875 14,900
2004/09/29 900 900 882 882 1,400
2004/09/28 887 898 885 885 3,900
2004/09/27 902 912 881 888 11,300
2004/09/24 912 919 911 912 6,300
2004/09/22 926 926 915 924 8,100
2004/09/21 934 934 914 916 12,200
2004/09/17 918 924 911 924 8,900
2004/09/16 913 914 910 910 4,600
2004/09/15 910 921 908 912 24,400
2004/09/14 896 908 896 908 10,700
2004/09/13 900 904 890 904 6,000
2004/09/10 885 901 885 886 36,700
2004/09/09 901 901 888 888 4,400
2004/09/08 885 905 885 895 6,800
2004/09/07 905 905 877 881 13,700
2004/09/06 890 900 885 895 14,000
2004/09/03 900 907 882 885 6,700
2004/09/02 891 909 887 889 10,300
2004/09/01 895 910 894 910 12,100
2004/08/31 897 897 880 894 7,000
2004/08/30 889 897 889 897 3,900
2004/08/27 883 910 883 909 2,800
2004/08/26 910 913 875 904 4,900
2004/08/25 892 915 892 914 6,100
2004/08/24 892 895 888 894 2,700
2004/08/23 914 915 907 915 5,200
2004/08/20 890 920 889 915 16,800
2004/08/19 887 889 870 889 1,600
2004/08/18 880 895 879 895 10,300
2004/08/17 870 880 870 880 2,800
2004/08/16 865 885 865 885 4,600
2004/08/13 880 890 880 885 15,400
2004/08/12 869 882 865 880 7,200
2004/08/11 876 879 870 879 4,500
2004/08/10 869 877 860 869 3,900
2004/08/09 860 880 860 870 1,700
2004/08/06 870 885 856 860 5,100
2004/08/05 857 894 857 890 4,200
2004/08/04 852 862 851 855 3,700
2004/08/03 888 894 861 862 2,700
2004/08/02 910 910 882 887 8,100
2004/07/30 895 900 889 898 3,700
2004/07/29 895 895 870 875 2,900
2004/07/28 870 884 870 884 3,300
2004/07/27 905 906 860 860 6,200
2004/07/26 900 900 890 890 3,700
2004/07/23 892 915 890 900 8,100
2004/07/22 916 916 891 892 3,000
2004/07/21 910 920 908 917 6,900
2004/07/20 912 912 887 900 14,500
2004/07/16 873 889 864 872 6,400
2004/07/15 860 879 860 864 10,000
2004/07/14 888 891 860 860 14,600
2004/07/13 870 887 870 877 4,400
2004/07/12 867 870 855 868 8,500
2004/07/09 852 868 847 847 24,700
2004/07/08 856 859 835 845 12,200
2004/07/07 866 866 827 850 22,500
2004/07/06 882 884 875 875 8,300
2004/07/05 905 905 881 881 9,700
2004/07/02 910 910 895 895 4,800
2004/07/01 909 920 909 913 18,200
2004/06/30 897 898 890 897 7,500
2004/06/29 900 902 900 902 6,200
2004/06/28 908 908 902 905 5,500
2004/06/25 897 901 897 900 3,200
2004/06/24 905 909 897 901 4,200
2004/06/23 905 914 890 890 4,600
2004/06/22 903 907 895 901 10,600
2004/06/21 915 915 906 913 9,600
2004/06/18 920 920 900 914 8,100
2004/06/17 938 939 923 923 3,300
2004/06/16 930 938 922 931 4,800
2004/06/15 917 937 917 930 10,400
2004/06/14 909 924 909 916 2,900
2004/06/11 914 925 909 909 43,300
2004/06/10 919 924 915 924 4,600
2004/06/09 920 920 910 919 2,700
2004/06/08 908 910 900 910 5,100
2004/06/07 891 905 890 900 7,600
2004/06/04 873 882 873 882 7,500
2004/06/03 885 885 871 873 11,500
2004/06/02 910 910 875 875 4,100
2004/06/01 905 920 905 908 7,300
2004/05/31 893 899 893 899 3,200
2004/05/28 900 900 877 880 6,700
2004/05/27 877 880 875 877 6,700
2004/05/26 883 887 876 880 10,300
2004/05/25 897 897 881 881 4,200
2004/05/24 895 896 883 896 6,400
2004/05/21 882 884 882 883 4,200
2004/05/20 876 899 876 882 2,600
2004/05/19 875 882 875 879 9,400
2004/05/18 881 892 875 875 3,500
2004/05/17 880 906 876 880 6,200
2004/05/14 918 920 900 900 18,500
2004/05/13 921 921 920 920 16,600
2004/05/12 920 924 920 920 11,200
2004/05/11 920 925 920 920 16,000
2004/05/10 920 924 920 920 31,300
2004/05/07 920 921 920 920 10,700
2004/05/06 921 924 920 920 23,300
2004/04/30 929 929 920 923 15,100
2004/04/28 935 937 929 929 1,900
2004/04/27 928 934 928 934 5,200
2004/04/26 929 930 925 928 5,400
2004/04/23 923 931 923 930 6,300
2004/04/22 932 932 922 928 3,900
2004/04/21 939 939 922 922 8,100
2004/04/20 933 945 924 942 4,800
2004/04/19 932 955 926 933 9,600
2004/04/16 940 950 940 950 7,300
2004/04/15 933 950 930 930 13,300
2004/04/14 928 934 927 933 3,200
2004/04/13 937 938 928 936 2,400
2004/04/12 935 935 929 929 4,400
2004/04/09 924 931 921 931 7,400
2004/04/08 924 935 924 924 3,100
2004/04/07 945 945 926 931 8,500
2004/04/06 922 939 922 939 8,100
2004/04/05 923 935 921 921 5,800
2004/04/02 949 949 931 933 2,800
2004/04/01 948 950 940 943 7,600
2004/03/31 921 945 921 945 12,600
2004/03/30 921 934 921 928 8,600
2004/03/29 932 939 930 939 5,700
2004/03/26 928 937 922 933 4,400
2004/03/25 923 932 922 922 3,700
2004/03/24 931 931 922 923 5,500
2004/03/23 925 928 921 921 4,700
2004/03/22 928 940 922 925 4,300
2004/03/19 932 940 918 918 5,600
2004/03/18 951 953 942 952 6,900
2004/03/17 940 949 920 949 23,700
2004/03/16 934 934 912 914 17,600
2004/03/15 940 970 934 934 13,000
2004/03/12 930 949 930 933 32,500
2004/03/11 935 942 930 942 4,700
2004/03/10 932 942 932 937 4,900
2004/03/09 930 940 930 940 3,600
2004/03/08 950 960 926 926 7,000
2004/03/05 960 960 959 960 7,100
2004/03/04 937 960 937 948 9,300
2004/03/03 960 960 930 937 2,800
2004/03/02 933 955 933 950 6,800
2004/03/01 914 955 914 953 17,600
2004/02/27 900 914 900 911 7,300
2004/02/26 885 900 885 900 4,600
2004/02/25 900 900 885 885 2,600
2004/02/24 891 900 890 890 4,500
2004/02/23 904 907 890 899 5,400
2004/02/20 914 914 904 904 3,000
2004/02/19 914 923 914 914 1,600
2004/02/18 920 920 914 914 1,900
2004/02/17 919 919 909 911 800
2004/02/16 920 925 913 920 5,500
2004/02/13 890 927 890 911 7,000
2004/02/12 890 920 880 880 5,200
2004/02/10 903 927 900 900 2,900
2004/02/09 930 930 901 903 8,000
2004/02/06 910 910 898 900 3,900
2004/02/05 930 931 924 924 6,000
2004/02/04 932 941 930 930 15,500
2004/02/03 935 941 932 941 13,900
2004/02/02 935 940 931 931 11,500
2004/01/30 930 934 930 930 13,200
2004/01/29 930 932 930 930 10,300
2004/01/28 930 936 930 931 8,400
2004/01/27 931 938 930 930 11,200
2004/01/26 939 939 930 931 9,300
2004/01/23 932 943 931 931 5,900
2004/01/22 935 938 933 933 5,400
2004/01/21 932 945 931 935 7,900
2004/01/20 942 944 932 932 6,000
2004/01/19 942 945 934 942 2,800
2004/01/16 930 939 930 932 14,600
2004/01/15 937 959 935 935 17,800
2004/01/14 935 940 934 936 6,300
2004/01/13 934 950 932 933 11,400
2004/01/09 941 950 930 933 15,800
2004/01/08 950 950 941 941 2,900
2004/01/07 941 950 936 936 4,000
2004/01/06 960 960 955 955 1,200
2004/01/05 960 960 956 960 5,800

このページの先頭へ