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
2007/12/28 841 858 825 858 4,900
2007/12/27 850 858 838 842 4,100
2007/12/26 821 840 821 840 3,100
2007/12/25 830 852 817 817 5,500
2007/12/21 829 830 817 830 8,500
2007/12/20 838 838 821 827 10,300
2007/12/19 837 858 837 838 5,600
2007/12/18 850 854 840 849 4,600
2007/12/17 880 880 859 859 6,200
2007/12/14 891 900 881 883 19,900
2007/12/13 885 900 885 886 7,200
2007/12/12 891 893 881 883 9,100
2007/12/11 900 914 886 891 6,700
2007/12/10 948 948 889 896 17,600
2007/12/07 911 930 890 895 10,500
2007/12/06 918 918 900 910 3,600
2007/12/05 891 910 880 910 7,200
2007/12/04 911 911 895 901 3,200
2007/12/03 909 912 890 909 8,900
2007/11/30 882 906 880 906 13,600
2007/11/29 875 892 872 880 11,900
2007/11/28 840 855 840 855 4,900
2007/11/27 846 857 839 855 7,200
2007/11/26 830 840 823 840 2,400
2007/11/22 821 831 821 830 5,300
2007/11/21 840 840 820 821 3,800
2007/11/20 845 846 820 824 9,300
2007/11/19 848 850 845 847 5,200
2007/11/16 870 870 847 853 6,700
2007/11/15 869 879 843 864 14,900
2007/11/14 860 873 850 873 8,600
2007/11/13 850 869 833 855 13,600
2007/11/12 893 896 855 855 17,400
2007/11/09 896 900 891 898 8,900
2007/11/08 903 903 896 896 12,300
2007/11/07 928 928 906 906 4,400
2007/11/06 905 930 903 928 4,700
2007/11/05 910 912 906 907 4,500
2007/11/02 918 920 905 912 5,900
2007/11/01 960 968 936 939 13,700
2007/10/31 920 930 920 930 3,700
2007/10/30 926 926 917 917 8,400
2007/10/29 922 924 913 917 4,800
2007/10/26 901 915 900 915 2,400
2007/10/25 902 909 900 900 9,200
2007/10/24 924 925 920 922 6,200
2007/10/23 932 932 921 922 4,500
2007/10/22 921 935 900 923 8,400
2007/10/19 933 933 920 925 7,300
2007/10/18 950 966 950 962 4,500
2007/10/17 960 965 937 940 6,500
2007/10/16 985 993 960 970 5,800
2007/10/15 999 1,001 989 989 23,700
2007/10/12 980 986 979 979 7,700
2007/10/11 982 985 975 979 10,900
2007/10/10 985 985 975 975 1,600
2007/10/09 980 983 977 979 5,800
2007/10/05 974 980 973 973 6,900
2007/10/04 977 984 967 984 7,600
2007/10/03 963 976 961 976 18,100
2007/10/02 930 965 922 965 33,700
2007/10/01 941 947 917 917 13,400
2007/09/28 940 940 929 931 5,500
2007/09/27 938 938 928 934 9,300
2007/09/26 939 939 926 929 7,300
2007/09/25 930 939 920 939 5,500
2007/09/21 920 927 913 927 5,200
2007/09/20 934 934 921 930 6,700
2007/09/19 913 934 913 933 6,200
2007/09/18 935 935 910 914 6,200
2007/09/14 939 940 930 930 28,500
2007/09/13 929 929 919 929 9,000
2007/09/12 908 934 908 920 19,000
2007/09/11 903 910 894 903 12,400
2007/09/10 900 909 893 908 9,500
2007/09/07 902 910 902 907 3,400
2007/09/06 890 901 885 900 11,300
2007/09/05 924 924 904 907 21,800
2007/09/04 930 930 917 925 19,600
2007/09/03 943 946 933 935 25,600
2007/08/31 936 943 924 943 23,200
2007/08/30 950 950 935 943 12,300
2007/08/29 925 933 918 923 17,100
2007/08/28 948 949 926 946 29,500
2007/08/27 1,019 1,019 961 964 28,500
2007/08/24 1,024 1,024 961 983 41,400
2007/08/23 926 935 925 934 10,400
2007/08/22 928 936 927 936 600
2007/08/21 927 936 926 928 5,200
2007/08/20 936 938 925 926 16,100
2007/08/17 942 942 936 936 11,900
2007/08/16 942 943 936 942 21,700
2007/08/15 942 951 942 943 19,900
2007/08/14 950 950 942 950 5,800
2007/08/13 943 949 943 949 4,000
2007/08/10 942 958 942 942 6,400
2007/08/09 949 958 943 958 4,800
2007/08/08 942 947 942 947 2,000
2007/08/07 956 956 946 947 2,700
2007/08/06 949 956 944 954 2,900
2007/08/03 951 953 945 953 5,400
2007/08/02 949 959 945 950 7,200
2007/08/01 972 972 942 943 37,300
2007/07/31 968 972 958 972 8,900
2007/07/30 968 968 958 959 2,200
2007/07/27 960 961 955 958 6,700
2007/07/26 975 976 971 971 4,400
2007/07/25 975 984 972 975 8,300
2007/07/24 986 986 977 978 3,100
2007/07/23 978 988 975 978 4,600
2007/07/20 987 987 975 978 3,400
2007/07/19 971 987 971 983 4,600
2007/07/18 984 984 971 971 3,500
2007/07/17 989 995 980 981 5,400
2007/07/13 997 997 986 991 15,000
2007/07/12 981 997 980 985 11,500
2007/07/11 976 1,000 966 980 19,400
2007/07/10 990 990 979 990 3,300
2007/07/09 1,000 1,000 970 988 15,800
2007/07/06 970 980 965 970 10,500
2007/07/05 968 975 968 975 3,500
2007/07/04 969 980 962 968 4,800
2007/07/03 965 976 960 971 3,400
2007/07/02 966 977 963 976 13,000
2007/06/29 974 978 959 965 6,400
2007/06/28 961 981 959 970 8,100
2007/06/27 964 971 957 961 4,400
2007/06/26 963 969 956 963 7,800
2007/06/25 978 989 972 972 3,400
2007/06/22 980 983 975 978 8,100
2007/06/21 973 995 973 995 9,300
2007/06/20 988 994 965 990 13,100
2007/06/19 998 998 985 992 6,500
2007/06/18 999 1,000 995 1,000 13,900
2007/06/15 988 998 976 998 14,500
2007/06/14 961 979 961 979 12,800
2007/06/13 963 970 962 962 2,700
2007/06/12 975 976 963 963 3,900
2007/06/11 961 981 961 981 9,900
2007/06/08 972 972 961 961 18,900
2007/06/07 970 976 963 972 4,400
2007/06/06 973 980 962 979 1,800
2007/06/05 976 983 966 983 7,700
2007/06/04 977 977 965 968 1,800
2007/06/01 982 982 964 978 7,400
2007/05/31 957 957 950 954 2,300
2007/05/30 953 957 945 945 2,000
2007/05/29 949 958 944 949 2,600
2007/05/28 941 949 941 949 1,800
2007/05/25 940 941 936 937 10,200
2007/05/24 947 947 942 942 2,000
2007/05/23 947 962 940 948 7,000
2007/05/22 942 948 942 947 3,200
2007/05/21 946 947 942 942 5,400
2007/05/18 958 958 945 946 13,400
2007/05/17 963 966 952 952 3,600
2007/05/16 982 982 951 952 3,800
2007/05/15 1,000 1,000 979 983 11,400
2007/05/14 970 990 970 990 10,300
2007/05/11 965 965 951 955 4,400
2007/05/10 973 976 966 970 3,200
2007/05/09 963 973 963 970 2,800
2007/05/08 961 970 961 970 3,300
2007/05/07 960 979 960 979 4,000
2007/05/02 965 981 949 969 3,100
2007/05/01 1,000 1,000 970 970 12,500
2007/04/27 948 965 948 965 7,300
2007/04/26 937 960 937 959 9,100
2007/04/25 937 946 936 938 15,600
2007/04/24 956 956 936 945 37,800
2007/04/23 950 955 946 946 4,800
2007/04/20 948 953 947 947 1,400
2007/04/19 960 962 948 949 7,900
2007/04/18 949 970 948 953 6,600
2007/04/17 983 983 948 948 7,100
2007/04/16 990 990 965 982 10,700
2007/04/13 1,000 1,000 960 960 18,000
2007/04/12 952 970 952 970 7,600
2007/04/11 964 971 955 957 3,900
2007/04/10 977 977 964 974 1,800
2007/04/09 960 976 954 967 10,800
2007/04/06 950 957 947 948 2,900
2007/04/05 969 969 951 952 3,700
2007/04/04 950 960 948 960 6,500
2007/04/03 948 948 937 940 9,100
2007/04/02 970 970 936 938 22,000
2007/03/30 960 965 947 962 8,500
2007/03/29 955 965 955 955 4,300
2007/03/28 972 979 952 955 10,300
2007/03/27 990 990 966 970 5,200
2007/03/26 968 972 964 970 5,900
2007/03/23 969 970 963 965 14,400
2007/03/22 970 971 964 965 7,300
2007/03/20 963 970 963 966 22,500
2007/03/19 966 970 963 963 16,700
2007/03/16 963 970 963 963 15,400
2007/03/15 983 983 963 965 11,300
2007/03/14 970 978 960 963 18,600
2007/03/13 971 978 966 967 3,200
2007/03/12 980 984 957 969 14,900
2007/03/09 972 981 972 980 16,400
2007/03/08 983 983 973 982 3,500
2007/03/07 990 990 965 973 8,800
2007/03/06 940 976 940 965 8,200
2007/03/05 980 980 951 954 17,800
2007/03/02 999 1,000 986 990 7,900
2007/03/01 998 1,012 990 995 12,500
2007/02/28 998 1,006 980 998 35,700
2007/02/27 1,014 1,015 1,003 1,007 16,200
2007/02/26 1,002 1,017 1,002 1,006 10,700
2007/02/23 1,021 1,022 1,000 1,003 20,700
2007/02/22 1,014 1,019 1,013 1,019 5,900
2007/02/21 1,024 1,024 1,010 1,014 13,700
2007/02/20 1,024 1,024 1,013 1,022 8,900
2007/02/19 1,001 1,015 1,000 1,007 8,000
2007/02/16 1,011 1,016 1,006 1,007 11,300
2007/02/15 1,014 1,023 1,010 1,011 26,500
2007/02/14 1,020 1,029 1,010 1,015 28,200
2007/02/13 1,012 1,028 1,012 1,022 7,500
2007/02/09 1,009 1,015 1,005 1,011 12,200
2007/02/08 1,009 1,010 1,005 1,006 4,900
2007/02/07 1,014 1,015 1,004 1,006 18,200
2007/02/06 1,002 1,015 992 1,008 13,200
2007/02/05 1,010 1,010 990 992 10,900
2007/02/02 1,010 1,012 1,006 1,006 15,600
2007/02/01 1,000 1,009 1,000 1,009 10,500
2007/01/31 1,010 1,012 986 1,003 24,000
2007/01/30 1,017 1,026 1,007 1,007 18,600
2007/01/29 1,023 1,025 1,016 1,016 6,000
2007/01/26 1,021 1,024 1,015 1,015 11,700
2007/01/25 1,037 1,037 1,022 1,022 6,300
2007/01/24 1,040 1,040 1,030 1,037 16,400
2007/01/23 1,039 1,040 1,035 1,035 6,900
2007/01/22 1,040 1,044 1,038 1,040 5,400
2007/01/19 1,035 1,042 1,033 1,038 8,100
2007/01/18 1,037 1,043 1,031 1,035 6,900
2007/01/17 1,044 1,044 1,029 1,037 7,100
2007/01/16 1,029 1,045 1,025 1,035 6,000
2007/01/15 1,049 1,050 1,022 1,034 15,000
2007/01/12 1,011 1,022 1,008 1,022 7,500
2007/01/11 1,011 1,026 1,008 1,009 5,600
2007/01/10 1,025 1,027 1,005 1,005 10,300
2007/01/09 1,016 1,035 1,016 1,034 3,600
2007/01/05 1,043 1,043 1,015 1,016 12,300
2007/01/04 1,045 1,045 1,011 1,030 7,600

このページの先頭へ