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
2005/12/30 1,312 1,312 1,262 1,270 20,100
2005/12/29 1,300 1,310 1,294 1,298 18,400
2005/12/28 1,290 1,300 1,250 1,300 32,400
2005/12/27 1,290 1,295 1,283 1,285 32,200
2005/12/26 1,300 1,300 1,280 1,280 22,500
2005/12/22 1,290 1,299 1,271 1,275 24,000
2005/12/21 1,274 1,310 1,274 1,300 31,300
2005/12/20 1,280 1,280 1,256 1,275 38,200
2005/12/19 1,286 1,292 1,250 1,280 35,900
2005/12/16 1,283 1,319 1,280 1,312 31,500
2005/12/15 1,300 1,315 1,259 1,298 60,600
2005/12/14 1,325 1,325 1,261 1,280 64,700
2005/12/13 1,370 1,385 1,308 1,315 78,600
2005/12/12 1,400 1,418 1,361 1,375 81,600
2005/12/09 1,430 1,430 1,368 1,390 135,800
2005/12/08 1,355 1,420 1,350 1,370 170,800
2005/12/07 1,509 1,510 1,329 1,329 396,200
2005/12/06 1,328 1,329 1,289 1,329 355,000
2005/12/05 1,116 1,135 1,106 1,129 29,900
2005/12/02 1,110 1,125 1,105 1,112 24,200
2005/12/01 1,137 1,137 1,091 1,127 50,800
2005/11/30 1,127 1,133 1,109 1,122 27,500
2005/11/29 1,100 1,120 1,090 1,095 29,000
2005/11/28 1,105 1,105 1,084 1,097 12,100
2005/11/25 1,101 1,113 1,101 1,103 10,100
2005/11/24 1,140 1,140 1,102 1,102 15,700
2005/11/22 1,138 1,140 1,100 1,140 21,900
2005/11/21 1,120 1,140 1,117 1,131 31,000
2005/11/18 1,106 1,120 1,051 1,099 27,700
2005/11/17 1,103 1,126 1,080 1,106 21,000
2005/11/16 1,065 1,110 1,061 1,103 8,700
2005/11/15 1,105 1,105 1,070 1,072 15,200
2005/11/14 1,092 1,100 1,080 1,086 17,200
2005/11/11 1,075 1,100 1,071 1,091 22,700
2005/11/10 1,080 1,080 1,051 1,080 11,000
2005/11/09 1,068 1,105 1,067 1,080 12,400
2005/11/08 1,087 1,087 1,063 1,069 6,100
2005/11/07 1,110 1,114 1,061 1,087 18,500
2005/11/04 1,130 1,140 1,100 1,109 12,800
2005/11/02 1,143 1,143 1,063 1,110 23,400
2005/11/01 1,149 1,149 1,113 1,131 15,400
2005/10/31 1,089 1,120 1,077 1,093 28,700
2005/10/28 1,095 1,095 1,075 1,089 23,300
2005/10/27 1,050 1,119 1,050 1,080 21,100
2005/10/26 1,062 1,064 1,043 1,054 22,400
2005/10/25 1,053 1,068 1,045 1,064 24,200
2005/10/24 1,068 1,068 1,035 1,040 14,500
2005/10/21 1,021 1,069 1,021 1,068 16,500
2005/10/20 1,070 1,072 1,026 1,059 51,700
2005/10/19 1,099 1,099 1,004 1,016 48,000
2005/10/18 1,071 1,075 1,052 1,072 31,800
2005/10/17 1,135 1,138 1,057 1,062 26,800
2005/10/14 1,150 1,150 1,099 1,100 54,900
2005/10/13 1,080 1,110 1,070 1,088 41,700
2005/10/12 1,118 1,118 1,010 1,082 56,900
2005/10/11 1,075 1,090 1,065 1,090 22,100
2005/10/07 1,063 1,082 1,050 1,055 64,800
2005/10/06 1,085 1,101 1,061 1,063 21,500
2005/10/05 1,120 1,120 1,075 1,085 21,300
2005/10/04 1,126 1,130 1,071 1,100 30,800
2005/10/03 1,120 1,130 1,052 1,125 35,300
2005/09/30 1,100 1,115 1,053 1,057 23,300
2005/09/29 1,099 1,117 1,031 1,100 36,000
2005/09/28 1,120 1,120 1,100 1,109 7,700
2005/09/27 1,121 1,124 1,100 1,108 23,800
2005/09/26 1,089 1,126 1,071 1,120 24,000
2005/09/22 1,130 1,130 1,094 1,094 17,900
2005/09/21 1,139 1,139 1,116 1,130 29,800
2005/09/20 1,125 1,139 1,120 1,131 82,500
2005/09/16 1,099 1,140 1,099 1,120 79,800
2005/09/15 995 1,059 984 1,059 102,000
2005/09/14 946 985 946 985 38,500
2005/09/13 971 971 940 966 16,500
2005/09/12 975 977 961 970 10,700
2005/09/09 974 974 954 974 58,000
2005/09/08 980 980 956 964 6,300
2005/09/07 989 989 965 979 21,900
2005/09/06 990 990 975 979 26,400
2005/09/05 990 990 963 969 7,200
2005/09/02 990 990 975 988 37,500
2005/09/01 964 972 956 972 123,900
2005/08/31 935 949 935 946 7,600
2005/08/30 940 953 936 936 20,700
2005/08/29 939 946 932 936 10,800
2005/08/26 943 946 934 940 17,700
2005/08/25 945 949 935 940 31,900
2005/08/24 970 970 943 960 47,800
2005/08/23 970 985 961 961 91,800
2005/08/22 903 910 903 906 7,600
2005/08/19 905 908 902 902 8,800
2005/08/18 912 914 906 906 8,300
2005/08/17 912 912 906 906 12,200
2005/08/16 908 912 907 909 9,400
2005/08/15 915 915 904 905 19,000
2005/08/12 908 920 906 906 21,800
2005/08/11 920 922 913 913 19,200
2005/08/10 900 914 899 913 10,800
2005/08/09 894 899 893 899 5,700
2005/08/08 895 895 891 894 8,200
2005/08/05 900 901 893 898 10,300
2005/08/04 902 908 891 905 11,700
2005/08/03 906 915 903 906 8,500
2005/08/02 910 910 907 907 7,800
2005/08/01 904 911 901 907 14,300
2005/07/29 901 907 900 900 8,600
2005/07/28 904 904 900 900 5,800
2005/07/27 901 907 900 903 8,200
2005/07/26 901 905 900 900 4,200
2005/07/25 904 905 899 899 9,900
2005/07/22 907 907 899 900 18,700
2005/07/21 913 914 907 907 10,600
2005/07/20 915 915 907 907 5,800
2005/07/19 913 918 908 908 3,700
2005/07/15 916 916 904 906 21,800
2005/07/14 910 914 907 914 5,800
2005/07/13 912 915 900 910 24,100
2005/07/12 920 920 911 911 7,900
2005/07/11 920 923 918 920 7,700
2005/07/08 926 926 910 920 23,300
2005/07/07 908 913 906 906 6,200
2005/07/06 905 916 905 915 5,300
2005/07/05 908 914 905 914 5,300
2005/07/04 915 918 908 913 13,200
2005/07/01 924 929 910 913 12,800
2005/06/30 912 930 912 914 5,000
2005/06/29 907 924 907 920 9,000
2005/06/28 924 925 909 910 4,900
2005/06/27 915 930 910 914 5,300
2005/06/24 915 925 915 924 7,800
2005/06/23 921 925 920 921 5,900
2005/06/22 925 925 918 919 4,600
2005/06/21 916 928 915 927 8,400
2005/06/20 932 932 911 916 6,500
2005/06/17 924 930 911 924 14,100
2005/06/16 919 924 902 906 7,100
2005/06/15 929 929 905 918 10,100
2005/06/14 911 914 908 909 4,100
2005/06/13 905 915 905 913 4,300
2005/06/10 918 918 907 912 20,400
2005/06/09 913 913 900 908 8,300
2005/06/08 895 909 894 900 9,600
2005/06/07 895 900 893 897 10,500
2005/06/06 900 902 895 896 5,600
2005/06/03 907 907 901 901 4,800
2005/06/02 921 922 906 907 8,000
2005/06/01 927 927 905 922 10,300
2005/05/31 900 921 898 921 13,000
2005/05/30 891 916 891 899 11,700
2005/05/27 892 900 892 893 4,200
2005/05/26 895 898 892 898 3,800
2005/05/25 890 896 890 893 7,600
2005/05/24 895 900 892 894 7,700
2005/05/23 894 901 892 899 7,300
2005/05/20 901 907 893 893 15,700
2005/05/19 910 912 893 899 18,800
2005/05/18 926 930 920 930 9,700
2005/05/17 926 938 924 925 19,400
2005/05/16 926 926 920 926 5,900
2005/05/13 930 934 926 926 22,500
2005/05/12 905 909 905 909 8,400
2005/05/11 900 911 900 906 5,200
2005/05/10 901 908 897 908 7,100
2005/05/09 905 910 902 903 5,400
2005/05/06 904 910 896 909 5,300
2005/05/02 911 911 891 892 11,600
2005/04/28 895 900 891 891 6,600
2005/04/27 893 898 891 895 5,900
2005/04/26 897 898 892 898 6,100
2005/04/25 901 909 895 896 2,500
2005/04/22 910 910 894 910 16,800
2005/04/21 902 902 890 890 17,400
2005/04/20 896 910 895 902 11,500
2005/04/19 900 906 891 893 12,000
2005/04/18 900 920 890 890 27,200
2005/04/15 950 950 900 900 31,400
2005/04/14 912 915 895 898 15,800
2005/04/13 927 927 916 926 10,600
2005/04/12 930 938 930 930 5,100
2005/04/11 931 936 930 934 6,100
2005/04/08 933 949 932 941 8,300
2005/04/07 930 940 930 939 4,200
2005/04/06 929 940 923 940 9,400
2005/04/05 926 938 926 927 4,200
2005/04/04 927 929 926 926 2,900
2005/04/01 960 960 928 937 9,800
2005/03/31 921 940 921 940 8,000
2005/03/30 924 933 921 933 3,200
2005/03/29 937 937 921 921 7,800
2005/03/28 918 933 911 925 5,100
2005/03/25 925 932 919 919 8,400
2005/03/24 928 933 923 923 10,000
2005/03/23 928 928 923 926 8,700
2005/03/22 939 939 926 930 5,800
2005/03/18 922 930 922 922 3,300
2005/03/17 930 939 922 923 6,800
2005/03/16 931 940 930 930 8,900
2005/03/15 940 940 932 933 11,100
2005/03/14 927 934 926 930 8,800
2005/03/11 921 942 921 925 40,600
2005/03/10 924 932 921 921 9,100
2005/03/09 929 940 923 923 7,200
2005/03/08 932 940 930 930 10,100
2005/03/07 935 939 930 930 10,700
2005/03/04 950 955 936 936 9,000
2005/03/03 960 960 950 950 5,300
2005/03/02 949 965 949 965 10,700
2005/03/01 970 970 942 959 10,800
2005/02/28 939 950 931 950 3,000
2005/02/25 933 941 929 929 5,400
2005/02/24 918 921 911 921 3,000
2005/02/23 911 918 905 909 11,500
2005/02/22 911 934 911 926 8,800
2005/02/21 931 931 916 919 8,700
2005/02/18 920 930 920 928 3,400
2005/02/17 928 928 910 919 8,700
2005/02/16 957 957 930 930 23,300
2005/02/15 960 968 952 963 20,000
2005/02/14 950 955 946 952 11,900
2005/02/10 948 950 938 949 8,900
2005/02/09 948 948 931 940 4,700
2005/02/08 935 945 931 936 5,600
2005/02/07 945 945 927 935 9,900
2005/02/04 945 945 935 941 5,600
2005/02/03 940 952 934 935 2,500
2005/02/02 950 950 938 948 4,500
2005/02/01 955 955 924 934 15,300
2005/01/31 923 938 923 925 8,400
2005/01/28 935 936 915 922 7,300
2005/01/27 950 950 935 935 3,900
2005/01/26 947 953 941 941 5,500
2005/01/25 950 960 943 945 5,000
2005/01/24 955 956 950 950 8,300
2005/01/21 955 958 939 954 8,300
2005/01/20 955 955 935 939 9,000
2005/01/19 956 958 949 954 14,000
2005/01/18 955 959 931 931 7,600
2005/01/17 950 960 945 945 19,800
2005/01/14 950 950 925 948 16,300
2005/01/13 921 935 921 925 9,100
2005/01/12 949 949 923 941 4,000
2005/01/11 960 960 941 950 6,000
2005/01/07 941 941 917 940 10,300
2005/01/06 934 955 911 941 9,900
2005/01/05 965 965 935 935 9,300
2005/01/04 999 1,001 933 933 8,500

このページの先頭へ