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
2015/12/30 1,740 1,808 1,731 1,802 94,500
2015/12/29 1,720 1,738 1,701 1,727 30,900
2015/12/28 1,680 1,729 1,680 1,727 42,400
2015/12/25 1,702 1,708 1,670 1,674 95,800
2015/12/24 1,739 1,760 1,721 1,724 68,600
2015/12/22 1,741 1,746 1,726 1,740 57,600
2015/12/21 1,756 1,759 1,722 1,732 57,400
2015/12/18 1,780 1,819 1,754 1,763 57,500
2015/12/17 1,806 1,832 1,790 1,791 67,100
2015/12/16 1,795 1,802 1,769 1,788 36,300
2015/12/15 1,800 1,810 1,779 1,783 53,600
2015/12/14 1,777 1,777 1,753 1,766 39,400
2015/12/11 1,788 1,812 1,785 1,797 63,900
2015/12/10 1,790 1,798 1,782 1,786 44,400
2015/12/09 1,802 1,833 1,794 1,814 54,800
2015/12/08 1,850 1,850 1,814 1,822 36,600
2015/12/07 1,850 1,867 1,850 1,852 21,300
2015/12/04 1,838 1,859 1,825 1,843 51,700
2015/12/03 1,864 1,870 1,852 1,870 33,600
2015/12/02 1,865 1,873 1,853 1,863 56,300
2015/12/01 1,822 1,850 1,822 1,849 48,400
2015/11/30 1,814 1,820 1,800 1,819 34,000
2015/11/27 1,800 1,808 1,792 1,799 35,700
2015/11/26 1,830 1,834 1,797 1,798 77,000
2015/11/25 1,819 1,834 1,789 1,830 74,100
2015/11/24 1,821 1,827 1,812 1,817 25,100
2015/11/20 1,828 1,828 1,796 1,805 29,200
2015/11/19 1,822 1,835 1,810 1,817 48,100
2015/11/18 1,814 1,829 1,803 1,822 39,800
2015/11/17 1,776 1,810 1,768 1,802 48,200
2015/11/16 1,783 1,785 1,759 1,768 65,600
2015/11/13 1,812 1,819 1,792 1,801 41,900
2015/11/12 1,825 1,835 1,791 1,811 49,100
2015/11/11 1,805 1,827 1,797 1,825 82,400
2015/11/10 1,800 1,809 1,797 1,800 43,100
2015/11/09 1,925 1,925 1,793 1,821 102,500
2015/11/06 1,836 1,847 1,811 1,845 47,000
2015/11/05 1,820 1,837 1,810 1,822 23,400
2015/11/04 1,822 1,850 1,801 1,803 37,100
2015/11/02 1,862 1,862 1,811 1,818 41,100
2015/10/30 1,871 1,899 1,870 1,872 44,000
2015/10/29 1,845 1,885 1,845 1,871 29,000
2015/10/28 1,875 1,881 1,853 1,862 16,500
2015/10/27 1,901 1,901 1,851 1,851 30,500
2015/10/26 1,880 1,924 1,880 1,901 39,100
2015/10/23 1,864 1,879 1,852 1,865 38,600
2015/10/22 1,835 1,864 1,822 1,824 34,100
2015/10/21 1,805 1,845 1,805 1,836 56,100
2015/10/20 1,848 1,848 1,802 1,818 19,800
2015/10/19 1,854 1,863 1,818 1,842 24,000
2015/10/16 1,883 1,891 1,853 1,854 35,600
2015/10/15 1,825 1,891 1,825 1,870 37,600
2015/10/14 1,901 1,901 1,853 1,865 33,900
2015/10/13 1,918 1,939 1,900 1,907 30,700
2015/10/09 1,894 1,940 1,894 1,938 33,300
2015/10/08 1,903 1,934 1,874 1,884 31,900
2015/10/07 1,890 1,934 1,879 1,930 46,000
2015/10/06 1,841 1,888 1,841 1,874 40,300
2015/10/05 1,827 1,867 1,827 1,845 29,300
2015/10/02 1,807 1,826 1,783 1,809 38,200
2015/10/01 1,815 1,839 1,781 1,829 29,000
2015/09/30 1,775 1,827 1,771 1,797 55,000
2015/09/29 1,829 1,836 1,721 1,737 73,700
2015/09/28 1,850 1,878 1,828 1,869 27,600
2015/09/25 1,816 1,853 1,784 1,842 45,800
2015/09/24 1,850 1,857 1,816 1,816 58,500
2015/09/18 1,931 1,931 1,891 1,897 56,800
2015/09/17 1,922 1,969 1,920 1,940 40,800
2015/09/16 1,956 1,960 1,908 1,913 45,700
2015/09/15 2,024 2,037 1,928 1,934 92,400
2015/09/14 2,079 2,079 2,021 2,028 14,500
2015/09/11 2,000 2,070 2,000 2,064 39,000
2015/09/10 2,016 2,053 2,014 2,040 23,100
2015/09/09 2,070 2,090 2,050 2,072 34,300
2015/09/08 2,041 2,081 2,009 2,021 38,300
2015/09/07 2,027 2,083 2,014 2,041 24,900
2015/09/04 2,083 2,092 2,005 2,041 51,900
2015/09/03 2,099 2,121 2,061 2,066 37,800
2015/09/02 2,010 2,126 2,002 2,061 35,600
2015/09/01 2,164 2,164 2,060 2,060 41,500
2015/08/31 2,235 2,235 2,137 2,182 40,500
2015/08/28 2,125 2,203 2,125 2,185 57,800
2015/08/27 2,060 2,121 2,044 2,079 70,000
2015/08/26 1,940 2,030 1,939 2,020 51,600
2015/08/25 1,879 2,070 1,870 1,939 113,400
2015/08/24 2,051 2,130 1,999 1,999 82,200
2015/08/21 2,186 2,238 2,172 2,180 66,200
2015/08/20 2,264 2,304 2,242 2,249 38,900
2015/08/19 2,328 2,328 2,270 2,283 50,800
2015/08/18 2,367 2,373 2,336 2,358 40,900
2015/08/17 2,389 2,389 2,320 2,334 37,700
2015/08/14 2,353 2,384 2,345 2,380 74,900
2015/08/13 2,398 2,398 2,335 2,353 81,600
2015/08/12 2,344 2,405 2,301 2,396 331,300
2015/08/11 2,280 2,317 2,260 2,297 79,800
2015/08/10 2,239 2,280 2,227 2,280 45,700
2015/08/07 2,227 2,239 2,211 2,239 47,800
2015/08/06 2,210 2,228 2,192 2,213 48,600
2015/08/05 2,153 2,206 2,145 2,179 38,800
2015/08/04 2,145 2,156 2,106 2,151 35,200
2015/08/03 2,185 2,195 2,135 2,144 39,800
2015/07/31 2,160 2,206 2,154 2,191 48,800
2015/07/30 2,144 2,182 2,144 2,158 57,200
2015/07/29 2,143 2,151 2,116 2,129 29,700
2015/07/28 2,116 2,167 2,103 2,139 42,500
2015/07/27 2,145 2,145 2,111 2,123 29,100
2015/07/24 2,119 2,139 2,107 2,137 39,100
2015/07/23 2,141 2,149 2,113 2,127 25,900
2015/07/22 2,141 2,155 2,130 2,135 23,000
2015/07/21 2,152 2,164 2,109 2,157 53,000
2015/07/17 2,150 2,151 2,128 2,151 38,700
2015/07/16 2,144 2,144 2,103 2,125 44,800
2015/07/15 2,140 2,144 2,102 2,139 44,200
2015/07/14 2,120 2,137 2,100 2,125 41,700
2015/07/13 2,094 2,100 2,064 2,074 33,600
2015/07/10 2,098 2,098 2,038 2,042 57,800
2015/07/09 2,010 2,069 1,927 2,064 131,100
2015/07/08 2,201 2,208 2,110 2,110 92,100
2015/07/07 2,226 2,265 2,204 2,204 50,100
2015/07/06 2,242 2,255 2,210 2,213 54,300
2015/07/03 2,333 2,335 2,285 2,290 52,800
2015/07/02 2,387 2,389 2,283 2,336 133,800
2015/07/01 2,281 2,395 2,280 2,371 323,000
2015/06/30 2,152 2,200 2,132 2,197 90,700
2015/06/29 2,133 2,133 2,102 2,102 72,800
2015/06/26 2,220 2,220 2,167 2,188 64,400
2015/06/25 2,255 2,255 2,220 2,230 43,800
2015/06/24 2,240 2,268 2,240 2,262 56,900
2015/06/23 2,225 2,250 2,218 2,250 40,800
2015/06/22 2,214 2,230 2,204 2,229 47,900
2015/06/19 2,227 2,230 2,202 2,220 60,800
2015/06/18 2,227 2,237 2,191 2,201 150,300
2015/06/17 2,293 2,299 2,230 2,236 154,000
2015/06/16 2,377 2,377 2,296 2,299 132,900
2015/06/15 2,348 2,407 2,343 2,395 88,100
2015/06/12 2,328 2,340 2,314 2,339 61,800
2015/06/11 2,338 2,338 2,319 2,327 28,400
2015/06/10 2,346 2,347 2,323 2,323 33,900
2015/06/09 2,374 2,374 2,313 2,313 50,200
2015/06/08 2,375 2,380 2,352 2,364 26,300
2015/06/05 2,350 2,394 2,350 2,375 58,200
2015/06/04 2,358 2,379 2,335 2,366 51,200
2015/06/03 2,326 2,353 2,323 2,346 31,400
2015/06/02 2,310 2,365 2,308 2,335 71,600
2015/06/01 2,294 2,315 2,284 2,310 35,700
2015/05/29 2,302 2,322 2,286 2,310 49,600
2015/05/28 2,333 2,348 2,301 2,307 52,400
2015/05/27 2,283 2,340 2,283 2,336 64,300
2015/05/26 2,311 2,316 2,283 2,295 52,200
2015/05/25 2,306 2,322 2,297 2,302 44,400
2015/05/22 2,335 2,335 2,310 2,314 28,100
2015/05/21 2,324 2,347 2,320 2,322 54,100
2015/05/20 2,300 2,326 2,288 2,317 87,300
2015/05/19 2,332 2,342 2,274 2,305 107,600
2015/05/18 2,374 2,380 2,334 2,339 37,500
2015/05/15 2,350 2,380 2,338 2,362 48,800
2015/05/14 2,352 2,360 2,313 2,334 72,800
2015/05/13 2,450 2,450 2,362 2,373 201,700
2015/05/12 2,381 2,403 2,370 2,387 37,700
2015/05/11 2,408 2,418 2,362 2,385 83,300
2015/05/08 2,398 2,440 2,394 2,436 42,700
2015/05/07 2,417 2,434 2,383 2,386 71,000
2015/05/01 2,441 2,452 2,403 2,414 81,100
2015/04/30 2,510 2,510 2,460 2,476 56,500
2015/04/28 2,498 2,525 2,491 2,510 49,700
2015/04/27 2,476 2,500 2,470 2,496 38,200
2015/04/24 2,463 2,484 2,448 2,473 30,700
2015/04/23 2,514 2,520 2,474 2,478 35,700
2015/04/22 2,489 2,515 2,476 2,499 53,300
2015/04/21 2,468 2,487 2,447 2,480 37,300
2015/04/20 2,458 2,485 2,443 2,445 55,600
2015/04/17 2,517 2,520 2,450 2,506 97,500
2015/04/16 2,465 2,509 2,465 2,509 61,100
2015/04/15 2,460 2,515 2,458 2,473 119,400
2015/04/14 2,390 2,474 2,382 2,456 143,300
2015/04/13 2,350 2,397 2,341 2,382 68,400
2015/04/10 2,337 2,368 2,318 2,344 72,600
2015/04/09 2,345 2,345 2,311 2,316 44,600
2015/04/08 2,336 2,369 2,322 2,323 34,800
2015/04/07 2,333 2,340 2,308 2,329 32,400
2015/04/06 2,323 2,332 2,305 2,316 26,100
2015/04/03 2,353 2,353 2,304 2,323 32,900
2015/04/02 2,300 2,372 2,300 2,329 78,900
2015/04/01 2,327 2,327 2,262 2,270 90,100
2015/03/31 2,376 2,408 2,320 2,327 77,200
2015/03/30 2,391 2,391 2,340 2,354 46,200
2015/03/27 2,391 2,449 2,365 2,382 84,500
2015/03/26 2,400 2,413 2,368 2,375 56,700
2015/03/25 2,400 2,421 2,386 2,410 50,600
2015/03/24 2,449 2,449 2,373 2,397 78,500
2015/03/23 2,360 2,447 2,360 2,446 121,900
2015/03/20 2,325 2,362 2,313 2,348 48,700
2015/03/19 2,349 2,349 2,301 2,313 34,200
2015/03/18 2,349 2,361 2,312 2,349 59,100
2015/03/17 2,377 2,385 2,337 2,365 93,400
2015/03/16 2,345 2,376 2,318 2,374 102,000
2015/03/13 2,292 2,347 2,260 2,329 224,300
2015/03/12 2,235 2,267 2,225 2,242 45,300
2015/03/11 2,219 2,243 2,213 2,224 37,800
2015/03/10 2,232 2,240 2,218 2,231 43,200
2015/03/09 2,202 2,244 2,202 2,224 41,900
2015/03/06 2,200 2,242 2,200 2,224 78,500
2015/03/05 2,241 2,280 2,228 2,230 77,500
2015/03/04 2,210 2,236 2,181 2,220 100,600
2015/03/03 2,348 2,358 2,220 2,227 167,500
2015/03/02 2,268 2,343 2,254 2,325 244,700
2015/02/27 2,210 2,212 2,180 2,184 73,800
2015/02/26 2,205 2,224 2,195 2,210 61,600
2015/02/25 2,215 2,225 2,199 2,205 73,800
2015/02/24 2,220 2,227 2,187 2,211 69,300
2015/02/23 2,219 2,234 2,205 2,214 65,800
2015/02/20 2,225 2,256 2,217 2,231 57,900
2015/02/19 2,281 2,298 2,214 2,231 121,200
2015/02/18 2,271 2,309 2,263 2,276 66,100
2015/02/17 2,238 2,310 2,214 2,271 101,400
2015/02/16 2,230 2,280 2,216 2,233 82,500
2015/02/13 2,216 2,240 2,200 2,228 85,800
2015/02/12 2,238 2,244 2,191 2,199 121,900
2015/02/10 2,230 2,238 2,186 2,200 109,800
2015/02/09 2,248 2,250 2,165 2,237 208,900
2015/02/06 2,358 2,385 2,000 2,112 261,900
2015/02/05 2,366 2,385 2,329 2,344 48,000
2015/02/04 2,380 2,410 2,371 2,384 56,800
2015/02/03 2,430 2,445 2,353 2,358 66,900
2015/02/02 2,444 2,445 2,390 2,422 82,700
2015/01/30 2,424 2,469 2,424 2,463 76,900
2015/01/29 2,413 2,458 2,401 2,406 71,500
2015/01/28 2,375 2,440 2,368 2,432 60,800
2015/01/27 2,415 2,420 2,355 2,393 56,100
2015/01/26 2,425 2,425 2,376 2,406 44,100
2015/01/23 2,395 2,448 2,377 2,429 136,500
2015/01/22 2,306 2,347 2,291 2,345 72,600
2015/01/21 2,383 2,409 2,288 2,306 163,400
2015/01/20 2,264 2,595 2,245 2,433 525,300
2015/01/19 2,162 2,193 2,133 2,144 77,900
2015/01/16 2,233 2,250 2,172 2,212 82,600
2015/01/15 2,226 2,300 2,226 2,283 60,400
2015/01/14 2,292 2,298 2,239 2,246 82,100
2015/01/13 2,338 2,338 2,252 2,293 73,800
2015/01/09 2,300 2,371 2,300 2,338 129,500
2015/01/08 2,243 2,312 2,240 2,296 88,000
2015/01/07 2,223 2,241 2,200 2,206 117,300
2015/01/06 2,304 2,304 2,250 2,250 112,800
2015/01/05 2,350 2,391 2,345 2,352 53,800

このページの先頭へ