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
2014/12/30 2,386 2,386 2,359 2,359 53,700
2014/12/29 2,440 2,450 2,382 2,405 69,500
2014/12/26 2,400 2,450 2,396 2,443 57,000
2014/12/25 2,453 2,454 2,412 2,417 54,500
2014/12/24 2,482 2,482 2,451 2,452 43,300
2014/12/22 2,450 2,464 2,420 2,455 39,400
2014/12/19 2,475 2,485 2,449 2,452 54,400
2014/12/18 2,449 2,454 2,432 2,444 61,700
2014/12/17 2,350 2,426 2,350 2,411 63,500
2014/12/16 2,451 2,452 2,386 2,399 75,000
2014/12/15 2,462 2,499 2,453 2,475 34,500
2014/12/12 2,471 2,517 2,461 2,482 64,400
2014/12/11 2,490 2,497 2,460 2,487 34,000
2014/12/10 2,501 2,521 2,491 2,497 51,200
2014/12/09 2,550 2,552 2,515 2,525 55,300
2014/12/08 2,582 2,596 2,565 2,572 50,000
2014/12/05 2,552 2,589 2,520 2,582 50,500
2014/12/04 2,615 2,620 2,533 2,562 72,300
2014/12/03 2,605 2,615 2,590 2,598 40,200
2014/12/02 2,626 2,630 2,570 2,611 87,700
2014/12/01 2,628 2,651 2,625 2,648 40,800
2014/11/28 2,630 2,650 2,623 2,634 28,000
2014/11/27 2,685 2,685 2,624 2,634 43,400
2014/11/26 2,664 2,705 2,647 2,686 53,600
2014/11/25 2,690 2,698 2,660 2,675 40,200
2014/11/21 2,626 2,671 2,600 2,665 55,800
2014/11/20 2,627 2,644 2,600 2,625 30,400
2014/11/19 2,656 2,668 2,608 2,617 52,900
2014/11/18 2,633 2,664 2,625 2,648 59,600
2014/11/17 2,704 2,704 2,600 2,602 86,400
2014/11/14 2,762 2,766 2,715 2,737 57,400
2014/11/13 2,775 2,775 2,722 2,762 56,100
2014/11/12 2,830 2,835 2,762 2,765 95,800
2014/11/11 2,820 2,834 2,782 2,825 86,500
2014/11/10 2,704 2,810 2,684 2,788 108,900
2014/11/07 2,709 2,719 2,662 2,681 67,500
2014/11/06 2,702 2,740 2,673 2,682 37,300
2014/11/05 2,691 2,700 2,666 2,698 57,700
2014/11/04 2,800 2,800 2,716 2,720 95,400
2014/10/31 2,625 2,721 2,625 2,705 91,500
2014/10/30 2,555 2,598 2,555 2,593 57,400
2014/10/29 2,535 2,596 2,520 2,554 40,700
2014/10/28 2,536 2,536 2,507 2,525 41,600
2014/10/27 2,520 2,540 2,515 2,536 32,100
2014/10/24 2,543 2,565 2,509 2,513 35,100
2014/10/23 2,520 2,543 2,495 2,495 39,900
2014/10/22 2,537 2,549 2,501 2,534 35,000
2014/10/21 2,560 2,586 2,482 2,487 58,400
2014/10/20 2,584 2,586 2,530 2,578 49,200
2014/10/17 2,482 2,532 2,450 2,450 85,700
2014/10/16 2,450 2,510 2,450 2,477 79,400
2014/10/15 2,537 2,548 2,476 2,527 81,800
2014/10/14 2,525 2,559 2,503 2,509 83,700
2014/10/10 2,610 2,640 2,590 2,608 78,200
2014/10/09 2,761 2,777 2,680 2,686 84,500
2014/10/08 2,732 2,732 2,649 2,720 136,500
2014/10/07 2,842 2,875 2,795 2,799 99,800
2014/10/06 2,850 2,864 2,835 2,852 48,100
2014/10/03 2,793 2,848 2,793 2,833 55,100
2014/10/02 2,805 2,835 2,790 2,793 110,700
2014/10/01 2,950 2,960 2,873 2,880 93,100
2014/09/30 2,978 2,998 2,930 2,945 82,300
2014/09/29 3,035 3,040 2,989 2,993 49,200
2014/09/26 3,000 3,065 2,981 3,035 65,900
2014/09/25 3,065 3,065 2,991 3,020 90,000
2014/09/24 3,065 3,075 3,020 3,030 71,100
2014/09/22 3,130 3,155 3,070 3,085 61,600
2014/09/19 3,065 3,185 3,065 3,130 397,400
2014/09/18 3,055 3,070 3,030 3,060 64,000
2014/09/17 3,055 3,070 3,035 3,055 69,700
2014/09/16 3,130 3,160 3,020 3,030 183,400
2014/09/12 3,020 3,040 2,989 3,015 76,600
2014/09/11 3,020 3,020 2,984 3,000 59,100
2014/09/10 2,980 3,015 2,940 3,015 66,700
2014/09/09 3,015 3,020 2,968 2,971 58,400
2014/09/08 3,055 3,065 3,010 3,020 40,900
2014/09/05 3,030 3,045 3,000 3,020 58,500
2014/09/04 3,100 3,100 2,980 2,993 91,300
2014/09/03 3,075 3,140 3,045 3,110 153,600
2014/09/02 3,025 3,080 3,025 3,060 95,900
2014/09/01 2,911 3,055 2,907 3,040 149,700
2014/08/29 2,945 2,960 2,910 2,911 135,900
2014/08/28 2,960 2,970 2,941 2,969 68,800
2014/08/27 2,940 2,956 2,909 2,938 57,400
2014/08/26 3,000 3,000 2,935 2,936 67,000
2014/08/25 2,998 3,010 2,960 2,994 56,100
2014/08/22 3,020 3,025 2,960 2,968 79,800
2014/08/21 3,050 3,060 2,992 3,015 81,400
2014/08/20 3,085 3,085 3,040 3,050 38,600
2014/08/19 3,125 3,130 3,065 3,095 57,000
2014/08/18 3,045 3,125 3,035 3,100 94,600
2014/08/15 3,040 3,060 3,015 3,050 55,400
2014/08/14 3,040 3,050 2,998 3,040 67,400
2014/08/13 3,060 3,065 2,975 2,999 84,200
2014/08/12 3,125 3,130 3,050 3,065 70,100
2014/08/11 3,095 3,140 3,055 3,090 227,600
2014/08/08 3,000 3,050 2,880 2,900 216,800
2014/08/07 2,875 3,145 2,863 3,070 249,200
2014/08/06 2,862 3,060 2,830 2,902 305,500
2014/08/05 2,955 2,974 2,880 2,882 110,600
2014/08/04 2,930 2,988 2,920 2,960 42,400
2014/08/01 2,922 2,968 2,914 2,942 73,900
2014/07/31 2,971 2,998 2,962 2,972 48,200
2014/07/30 2,998 3,010 2,960 2,971 77,000
2014/07/29 3,035 3,035 2,991 2,998 38,200
2014/07/28 3,030 3,050 3,000 3,035 44,100
2014/07/25 3,005 3,020 2,985 3,010 39,500
2014/07/24 3,060 3,080 2,973 2,984 84,900
2014/07/23 3,010 3,060 2,985 3,050 75,400
2014/07/22 2,939 3,045 2,933 3,010 100,700
2014/07/18 2,945 2,945 2,888 2,909 82,700
2014/07/17 2,992 3,030 2,974 2,982 53,500
2014/07/16 3,025 3,035 2,967 2,996 58,200
2014/07/15 3,000 3,055 2,980 3,000 74,900
2014/07/14 2,910 2,990 2,900 2,978 72,500
2014/07/11 2,915 2,953 2,901 2,925 120,000
2014/07/10 3,030 3,040 2,977 2,984 55,500
2014/07/09 3,000 3,025 2,985 3,015 90,200
2014/07/08 3,065 3,080 3,025 3,055 59,000
2014/07/07 3,110 3,125 3,045 3,065 95,600
2014/07/04 3,100 3,150 3,050 3,105 95,400
2014/07/03 3,075 3,120 3,045 3,070 100,700
2014/07/02 3,155 3,195 3,075 3,080 152,100
2014/07/01 3,160 3,185 3,115 3,145 116,400
2014/06/30 3,080 3,180 3,020 3,160 133,800
2014/06/27 3,115 3,115 2,977 3,040 162,900
2014/06/26 3,100 3,140 3,030 3,115 168,800
2014/06/25 3,140 3,185 3,065 3,090 170,000
2014/06/24 3,130 3,195 3,085 3,160 215,500
2014/06/23 3,290 3,290 3,160 3,170 166,700
2014/06/20 3,265 3,335 3,180 3,245 255,500
2014/06/19 3,290 3,505 3,230 3,300 771,400
2014/06/18 3,225 3,315 3,105 3,225 672,800
2014/06/17 2,945 3,265 2,903 3,245 893,800
2014/06/16 2,912 2,983 2,882 2,899 98,200
2014/06/13 2,938 2,996 2,872 2,923 221,800
2014/06/12 2,806 2,990 2,792 2,911 293,300
2014/06/11 2,710 2,849 2,710 2,835 158,100
2014/06/10 2,771 2,782 2,721 2,735 74,800
2014/06/09 2,785 2,801 2,752 2,771 77,500
2014/06/06 2,790 2,807 2,747 2,779 65,600
2014/06/05 2,812 2,827 2,731 2,772 111,200
2014/06/04 2,807 2,845 2,750 2,821 90,700
2014/06/03 2,824 2,845 2,781 2,825 122,300
2014/06/02 2,768 2,828 2,742 2,798 197,600
2014/05/30 2,753 2,795 2,671 2,762 355,200
2014/05/29 2,735 2,746 2,713 2,738 88,600
2014/05/28 2,740 2,746 2,703 2,728 78,800
2014/05/27 2,750 2,798 2,690 2,697 126,600
2014/05/26 2,652 2,763 2,650 2,756 163,300
2014/05/23 2,606 2,658 2,606 2,642 70,000
2014/05/22 2,565 2,630 2,562 2,600 92,200
2014/05/21 2,490 2,541 2,490 2,538 69,600
2014/05/20 2,500 2,545 2,500 2,508 83,700
2014/05/19 2,563 2,595 2,491 2,492 129,900
2014/05/16 2,586 2,638 2,568 2,595 124,700
2014/05/15 2,542 2,669 2,535 2,660 173,600
2014/05/14 2,583 2,583 2,503 2,543 112,700
2014/05/13 2,601 2,632 2,540 2,561 157,500
2014/05/12 2,765 2,769 2,560 2,562 250,800
2014/05/09 2,801 2,818 2,753 2,773 87,900
2014/05/08 2,812 2,830 2,724 2,801 107,200
2014/05/07 2,891 2,891 2,764 2,766 146,100
2014/05/02 2,807 2,914 2,807 2,891 206,400
2014/05/01 2,775 2,821 2,724 2,816 181,400
2014/04/30 2,722 2,765 2,707 2,753 194,000
2014/04/28 2,612 2,686 2,595 2,686 299,200
2014/04/25 2,502 2,676 2,488 2,652 311,400
2014/04/24 2,600 2,604 2,500 2,509 142,600
2014/04/23 2,626 2,632 2,569 2,598 89,000
2014/04/22 2,717 2,730 2,591 2,595 126,700
2014/04/21 2,734 2,775 2,678 2,690 97,300
2014/04/18 2,728 2,749 2,660 2,744 100,700
2014/04/17 2,693 2,758 2,650 2,695 153,200
2014/04/16 2,660 2,727 2,636 2,703 168,300
2014/04/15 2,551 2,693 2,533 2,649 204,300
2014/04/14 2,470 2,560 2,444 2,499 156,400
2014/04/11 2,490 2,551 2,423 2,517 227,800
2014/04/10 2,680 2,698 2,565 2,579 218,900
2014/04/09 2,620 2,687 2,612 2,630 209,400
2014/04/08 2,731 2,764 2,662 2,676 268,400
2014/04/07 2,794 2,804 2,740 2,766 152,000
2014/04/04 2,870 2,909 2,805 2,835 204,500
2014/04/03 3,000 3,100 2,868 2,885 495,100
2014/04/02 2,815 2,949 2,815 2,925 442,600
2014/04/01 2,731 2,840 2,715 2,790 245,500
2014/03/31 2,785 2,809 2,705 2,750 180,500
2014/03/28 2,786 2,786 2,716 2,760 158,000
2014/03/27 2,674 2,773 2,652 2,760 180,900
2014/03/26 2,836 2,848 2,685 2,729 274,100
2014/03/25 2,799 2,956 2,740 2,760 429,900
2014/03/24 2,700 2,868 2,630 2,825 430,100
2014/03/20 2,840 2,889 2,628 2,689 516,100
2014/03/19 2,913 3,100 2,776 2,846 1,504,300
2014/03/18 2,754 2,899 2,720 2,867 584,500
2014/03/17 2,650 2,757 2,584 2,644 498,600
2014/03/14 2,615 2,710 2,545 2,558 401,500
2014/03/13 2,803 2,885 2,720 2,744 617,400
2014/03/12 2,800 3,020 2,771 2,803 1,009,700
2014/03/11 2,844 2,891 2,712 2,824 832,500
2014/03/10 2,635 2,899 2,600 2,870 952,000
2014/03/07 2,595 2,814 2,572 2,685 1,280,400
2014/03/06 2,397 2,620 2,397 2,550 628,400
2014/03/05 2,452 2,510 2,351 2,390 449,300
2014/03/04 2,250 2,420 2,227 2,385 387,500
2014/03/03 2,212 2,317 2,180 2,287 364,600
2014/02/28 2,220 2,451 2,170 2,299 980,300
2014/02/27 2,124 2,283 2,083 2,216 610,600
2014/02/26 2,062 2,120 2,045 2,102 230,400
2014/02/25 2,095 2,123 2,053 2,090 183,200
2014/02/24 2,070 2,124 2,015 2,068 158,400
2014/02/21 2,053 2,086 2,019 2,069 164,900
2014/02/20 2,053 2,100 2,002 2,025 238,500
2014/02/19 2,091 2,152 2,065 2,092 328,300
2014/02/18 2,076 2,154 2,074 2,131 149,700
2014/02/17 2,130 2,144 2,011 2,088 217,500
2014/02/14 2,240 2,296 2,110 2,155 249,700
2014/02/13 2,281 2,374 2,230 2,270 502,500
2014/02/12 2,174 2,532 2,131 2,400 510,000
2014/02/10 2,159 2,190 2,130 2,172 212,900
2014/02/07 2,225 2,275 2,090 2,115 408,700
2014/02/06 2,090 2,255 2,073 2,182 536,700
2014/02/05 2,200 2,243 2,005 2,084 407,600
2014/02/04 2,153 2,222 2,020 2,060 677,200
2014/02/03 2,560 2,564 2,336 2,353 791,900
2014/01/31 2,592 2,860 2,470 2,620 2,145,400
2014/01/30 2,540 2,640 2,350 2,392 1,235,600
2014/01/29 2,350 2,378 2,311 2,332 159,400
2014/01/28 2,320 2,395 2,256 2,260 212,600
2014/01/27 2,235 2,450 2,231 2,311 522,100
2014/01/24 2,310 2,365 2,301 2,335 222,100
2014/01/23 2,387 2,462 2,365 2,373 225,300
2014/01/22 2,370 2,469 2,360 2,390 265,800
2014/01/21 2,490 2,500 2,330 2,401 462,700
2014/01/20 2,546 2,638 2,460 2,509 520,100
2014/01/17 2,413 2,545 2,401 2,503 571,700
2014/01/16 2,539 2,545 2,401 2,411 596,900
2014/01/15 2,750 2,758 2,427 2,563 964,200
2014/01/14 2,592 2,848 2,550 2,662 1,932,300
2014/01/10 2,999 3,080 2,603 2,650 3,081,700
2014/01/09 2,350 2,799 2,305 2,799 2,716,000
2014/01/08 2,400 2,600 2,262 2,299 1,870,300
2014/01/07 1,920 2,106 1,897 2,100 680,100
2014/01/06 1,810 1,918 1,802 1,864 352,300

このページの先頭へ