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
2013/12/30 1,765 1,786 1,758 1,784 88,400
2013/12/27 1,750 1,763 1,707 1,750 80,300
2013/12/26 1,720 1,777 1,715 1,754 172,300
2013/12/25 1,603 1,683 1,603 1,680 130,000
2013/12/24 1,621 1,662 1,611 1,616 89,600
2013/12/20 1,670 1,679 1,635 1,643 42,700
2013/12/19 1,645 1,695 1,634 1,665 132,200
2013/12/18 1,610 1,635 1,600 1,620 46,100
2013/12/17 1,644 1,649 1,592 1,611 144,800
2013/12/16 1,743 1,756 1,642 1,649 177,000
2013/12/13 1,705 1,794 1,687 1,730 329,800
2013/12/12 1,743 1,743 1,684 1,702 198,500
2013/12/11 1,635 1,729 1,630 1,721 256,200
2013/12/10 1,629 1,634 1,603 1,624 104,500
2013/12/09 1,664 1,673 1,616 1,629 102,200
2013/12/06 1,702 1,747 1,625 1,648 253,000
2013/12/05 1,571 1,785 1,571 1,695 586,000
2013/12/04 1,590 1,590 1,560 1,579 93,900
2013/12/03 1,577 1,597 1,566 1,578 88,500
2013/12/02 1,593 1,600 1,561 1,575 98,100
2013/11/29 1,565 1,570 1,525 1,559 145,500
2013/11/28 1,611 1,622 1,565 1,576 103,300
2013/11/27 1,621 1,634 1,601 1,607 51,000
2013/11/26 1,639 1,660 1,606 1,636 102,500
2013/11/25 1,670 1,698 1,658 1,666 79,700
2013/11/22 1,710 1,712 1,661 1,666 89,800
2013/11/21 1,700 1,722 1,683 1,691 86,700
2013/11/20 1,732 1,753 1,703 1,709 49,000
2013/11/19 1,741 1,784 1,720 1,731 88,000
2013/11/18 1,711 1,772 1,701 1,751 125,400
2013/11/15 1,700 1,728 1,689 1,694 108,800
2013/11/14 1,690 1,725 1,657 1,703 89,200
2013/11/13 1,700 1,760 1,681 1,704 107,400
2013/11/12 1,517 1,740 1,517 1,709 436,800
2013/11/11 1,900 1,905 1,821 1,837 87,600
2013/11/08 1,850 1,889 1,831 1,855 55,000
2013/11/07 1,875 1,917 1,840 1,852 49,400
2013/11/06 1,871 1,930 1,868 1,879 58,900
2013/11/05 1,822 1,940 1,820 1,924 101,800
2013/11/01 1,846 1,885 1,805 1,827 79,400
2013/10/31 1,875 1,919 1,852 1,861 61,200
2013/10/30 1,925 1,937 1,871 1,875 97,300
2013/10/29 1,900 1,949 1,891 1,912 83,200
2013/10/28 2,000 2,000 1,918 1,926 98,200
2013/10/25 2,068 2,068 1,948 1,978 118,900
2013/10/24 1,990 2,055 1,986 2,048 97,500
2013/10/23 2,100 2,110 1,983 1,987 149,200
2013/10/22 2,047 2,100 2,030 2,075 136,000
2013/10/21 2,060 2,114 2,026 2,042 154,800
2013/10/18 2,100 2,179 2,046 2,050 326,700
2013/10/17 1,960 2,090 1,953 2,083 322,300
2013/10/16 1,960 1,979 1,920 1,923 71,400
2013/10/15 1,981 2,038 1,953 1,966 97,500
2013/10/11 1,954 2,050 1,938 1,998 167,200
2013/10/10 1,942 1,979 1,901 1,918 115,900
2013/10/09 1,801 1,983 1,793 1,961 207,600
2013/10/08 1,781 1,859 1,760 1,824 131,200
2013/10/07 1,906 1,924 1,801 1,810 205,800
2013/10/04 1,976 1,980 1,830 1,930 250,900
2013/10/03 2,016 2,041 1,978 2,004 121,200
2013/10/02 2,085 2,100 1,950 2,024 217,100
2013/10/01 2,085 2,105 2,051 2,051 148,900
2013/09/30 2,062 2,117 2,056 2,081 143,400
2013/09/27 2,249 2,250 2,091 2,112 337,000
2013/09/26 2,055 2,261 2,055 2,202 372,100
2013/09/25 2,106 2,188 2,050 2,053 155,800
2013/09/24 2,099 2,148 2,073 2,111 155,600
2013/09/20 2,116 2,142 2,050 2,125 181,000
2013/09/19 2,137 2,155 2,104 2,116 205,300
2013/09/18 2,125 2,209 2,120 2,130 238,400
2013/09/17 2,280 2,283 2,100 2,155 349,500
2013/09/13 2,150 2,228 2,121 2,197 388,800
2013/09/12 2,180 2,188 2,090 2,138 211,800
2013/09/11 2,075 2,219 2,075 2,152 309,600
2013/09/10 2,243 2,288 2,083 2,122 724,400
2013/09/09 2,073 2,232 2,060 2,213 581,800
2013/09/06 2,054 2,133 2,011 2,093 447,600
2013/09/05 2,075 2,180 2,053 2,070 364,100
2013/09/04 1,980 2,200 1,980 2,115 659,400
2013/09/03 2,050 2,265 2,000 2,059 749,000
2013/09/02 2,200 2,200 1,980 2,039 559,700
2013/08/30 2,355 2,385 2,202 2,203 510,300
2013/08/29 2,480 2,519 2,282 2,331 818,200
2013/08/28 2,622 2,771 2,274 2,401 1,906,400
2013/08/27 2,454 2,915 2,411 2,721 3,149,400
2013/08/26 2,420 2,688 2,323 2,604 2,238,400
2013/08/23 2,442 2,640 2,153 2,320 3,082,600
2013/08/22 2,874 2,980 2,392 2,392 2,714,700
2013/08/21 2,580 2,977 2,504 2,892 4,639,800
2013/08/20 2,300 2,865 2,180 2,721 4,315,900
2013/08/19 2,530 2,729 2,234 2,376 2,331,300
2013/08/16 2,680 2,680 2,601 2,680 1,361,600
2013/08/15 2,180 2,180 2,180 2,180 122,200
2013/08/14 1,780 1,780 1,780 1,780 229,900
2013/08/13 1,205 1,480 1,061 1,480 717,000
2013/08/12 1,126 1,260 1,110 1,180 486,400
2013/08/09 908 1,036 905 1,036 177,200
2013/08/08 898 909 886 886 14,300
2013/08/07 890 909 871 889 21,300
2013/08/06 890 890 873 880 4,700
2013/08/05 900 900 889 891 22,600
2013/08/02 872 872 846 870 4,600
2013/08/01 878 878 835 857 10,600
2013/07/31 848 856 841 845 6,500
2013/07/30 846 854 838 848 4,400
2013/07/29 855 855 840 840 4,900
2013/07/26 851 852 841 841 7,000
2013/07/25 864 865 850 850 3,500
2013/07/24 855 858 849 857 3,900
2013/07/23 856 862 856 857 5,300
2013/07/22 857 860 854 857 2,500
2013/07/19 872 875 850 856 4,600
2013/07/18 862 876 862 871 5,700
2013/07/17 875 880 867 874 5,700
2013/07/16 878 878 865 865 4,900
2013/07/12 870 880 870 878 13,200
2013/07/11 885 885 875 881 8,700
2013/07/10 886 888 877 885 19,900
2013/07/09 874 885 871 885 7,200
2013/07/08 887 887 860 860 5,600
2013/07/05 878 888 877 888 8,300
2013/07/04 862 878 862 871 5,900
2013/07/03 861 875 861 873 5,800
2013/07/02 877 879 836 873 7,500
2013/07/01 877 880 860 877 12,800
2013/06/28 867 872 856 869 14,400
2013/06/27 855 864 851 863 4,300
2013/06/26 857 860 845 849 2,300
2013/06/25 866 872 824 837 12,300
2013/06/24 864 882 862 866 10,400
2013/06/21 838 851 823 848 9,400
2013/06/20 865 865 844 846 10,700
2013/06/19 845 852 830 842 5,900
2013/06/18 840 845 824 830 3,200
2013/06/17 820 847 816 833 7,200
2013/06/14 826 826 814 815 40,900
2013/06/13 812 815 804 810 7,000
2013/06/12 808 810 803 808 5,500
2013/06/11 821 825 801 803 13,100
2013/06/10 805 826 805 815 10,900
2013/06/07 806 814 774 807 15,700
2013/06/06 826 830 809 816 11,400
2013/06/05 845 850 830 830 6,400
2013/06/04 841 857 831 845 10,700
2013/06/03 864 864 843 844 17,100
2013/05/31 860 860 853 854 3,700
2013/05/30 855 863 844 844 15,400
2013/05/29 863 863 850 850 9,100
2013/05/28 854 868 843 843 14,500
2013/05/27 878 878 852 853 15,100
2013/05/24 861 888 860 863 17,700
2013/05/23 890 894 870 870 13,600
2013/05/22 895 900 890 890 15,800
2013/05/21 893 904 890 890 12,100
2013/05/20 900 904 891 891 10,700
2013/05/17 894 905 886 898 9,700
2013/05/16 899 903 892 893 11,800
2013/05/15 899 908 897 897 12,800
2013/05/14 900 904 893 895 12,100
2013/05/13 900 900 892 896 10,200
2013/05/10 892 900 892 899 15,400
2013/05/09 887 895 883 890 6,600
2013/05/08 897 900 880 884 18,800
2013/05/07 880 899 880 897 11,100
2013/05/02 882 884 875 876 5,900
2013/05/01 890 897 876 888 15,700
2013/04/30 899 900 884 887 13,000
2013/04/26 892 899 892 893 16,000
2013/04/25 888 894 880 894 8,900
2013/04/24 885 894 872 888 11,800
2013/04/23 889 890 868 868 6,300
2013/04/22 875 890 875 878 3,800
2013/04/19 865 879 862 862 6,200
2013/04/18 873 877 863 867 3,500
2013/04/17 875 876 865 865 8,800
2013/04/16 888 895 874 875 11,900
2013/04/15 894 895 888 888 16,200
2013/04/12 895 900 891 896 16,900
2013/04/11 891 898 891 898 10,900
2013/04/10 885 890 882 882 8,600
2013/04/09 895 899 879 879 13,200
2013/04/08 875 893 875 893 18,500
2013/04/05 875 878 867 877 15,300
2013/04/04 851 866 851 865 11,900
2013/04/03 845 870 845 860 7,300
2013/04/02 868 871 845 845 14,200
2013/04/01 880 880 856 856 17,200
2013/03/29 883 883 873 875 14,400
2013/03/28 862 880 862 878 13,000
2013/03/27 866 870 862 868 6,200
2013/03/26 849 870 847 851 15,100
2013/03/25 862 862 850 850 14,800
2013/03/22 867 867 854 854 8,300
2013/03/21 856 868 856 860 10,100
2013/03/19 856 859 854 855 8,900
2013/03/18 865 865 854 856 10,500
2013/03/15 863 866 855 863 20,500
2013/03/14 870 870 858 862 10,100
2013/03/13 859 864 859 859 9,300
2013/03/12 858 871 858 862 13,900
2013/03/11 860 866 858 858 17,400
2013/03/08 860 866 857 858 39,700
2013/03/07 875 876 863 864 5,500
2013/03/06 862 872 861 869 4,900
2013/03/05 870 870 862 862 4,400
2013/03/04 869 880 869 870 4,100
2013/03/01 872 880 870 876 16,500
2013/02/28 869 879 869 872 8,600
2013/02/27 862 867 857 860 4,900
2013/02/26 872 872 864 866 3,000
2013/02/25 869 879 854 874 10,200
2013/02/22 853 864 853 859 6,700
2013/02/21 862 867 861 862 7,000
2013/02/20 857 862 856 862 6,100
2013/02/19 859 862 856 857 3,300
2013/02/18 850 865 849 863 10,500
2013/02/15 850 858 835 836 17,600
2013/02/14 864 864 852 857 4,900
2013/02/13 869 869 851 852 6,800
2013/02/12 870 870 861 861 8,900
2013/02/08 858 863 856 862 9,900
2013/02/07 870 870 860 860 8,400
2013/02/06 870 870 861 861 8,600
2013/02/05 872 873 864 864 8,700
2013/02/04 875 879 871 872 8,600
2013/02/01 877 884 871 875 13,200
2013/01/31 882 888 877 882 6,700
2013/01/30 890 890 887 888 6,500
2013/01/29 882 889 882 885 3,300
2013/01/28 890 890 871 874 6,100
2013/01/25 878 887 878 885 6,400
2013/01/24 868 870 863 869 4,900
2013/01/23 865 878 865 876 2,900
2013/01/22 874 879 866 872 6,000
2013/01/21 881 882 874 874 11,000
2013/01/18 890 894 888 892 4,500
2013/01/17 885 889 874 876 11,800
2013/01/16 898 898 884 890 7,200
2013/01/15 887 902 887 894 11,600
2013/01/11 905 909 896 899 10,500
2013/01/10 901 903 895 903 9,100
2013/01/09 900 904 897 901 4,200
2013/01/08 906 907 898 901 6,600
2013/01/07 904 908 893 905 12,100
2013/01/04 897 898 895 896 13,900

このページの先頭へ