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
2016/12/30 2,441 2,454 2,413 2,449 26,100
2016/12/29 2,506 2,506 2,439 2,458 39,000
2016/12/28 2,491 2,512 2,451 2,506 34,800
2016/12/27 2,565 2,565 2,508 2,516 39,600
2016/12/26 2,570 2,582 2,558 2,570 52,200
2016/12/22 2,577 2,577 2,530 2,563 61,200
2016/12/21 2,555 2,579 2,531 2,564 93,100
2016/12/20 2,440 2,530 2,440 2,528 128,000
2016/12/19 2,400 2,420 2,386 2,412 44,600
2016/12/16 2,375 2,407 2,375 2,395 61,100
2016/12/15 2,290 2,388 2,290 2,375 128,500
2016/12/14 2,280 2,283 2,241 2,265 46,900
2016/12/13 2,269 2,280 2,230 2,276 46,800
2016/12/12 2,250 2,270 2,244 2,269 26,100
2016/12/09 2,234 2,259 2,202 2,259 41,700
2016/12/08 2,260 2,262 2,228 2,240 29,100
2016/12/07 2,222 2,260 2,213 2,254 26,700
2016/12/06 2,250 2,258 2,208 2,222 26,100
2016/12/05 2,197 2,242 2,185 2,235 24,400
2016/12/02 2,210 2,230 2,197 2,210 29,400
2016/12/01 2,250 2,278 2,211 2,229 38,600
2016/11/30 2,247 2,247 2,208 2,220 34,700
2016/11/29 2,241 2,266 2,222 2,238 25,600
2016/11/28 2,228 2,278 2,228 2,272 24,800
2016/11/25 2,244 2,279 2,225 2,253 24,600
2016/11/24 2,280 2,280 2,239 2,241 14,600
2016/11/22 2,255 2,257 2,214 2,246 33,600
2016/11/21 2,315 2,318 2,261 2,266 28,800
2016/11/18 2,300 2,314 2,268 2,309 57,300
2016/11/17 2,290 2,291 2,267 2,281 29,600
2016/11/16 2,300 2,300 2,277 2,294 38,500
2016/11/15 2,299 2,299 2,271 2,284 78,600
2016/11/14 2,239 2,297 2,223 2,273 94,700
2016/11/11 2,140 2,229 2,136 2,189 117,200
2016/11/10 2,051 2,165 2,051 2,133 133,700
2016/11/09 2,080 2,080 1,844 1,953 191,700
2016/11/08 2,110 2,134 2,079 2,093 19,600
2016/11/07 2,131 2,140 2,099 2,110 28,000
2016/11/04 2,054 2,069 2,020 2,065 50,400
2016/11/02 2,111 2,120 2,040 2,060 93,700
2016/11/01 2,175 2,184 2,140 2,165 53,300
2016/10/31 2,179 2,200 2,173 2,185 37,800
2016/10/28 2,189 2,195 2,161 2,175 40,700
2016/10/27 2,190 2,194 2,165 2,180 25,300
2016/10/26 2,171 2,189 2,163 2,181 42,600
2016/10/25 2,158 2,173 2,153 2,162 35,000
2016/10/24 2,137 2,170 2,136 2,163 29,200
2016/10/21 2,144 2,171 2,140 2,159 32,300
2016/10/20 2,108 2,147 2,108 2,145 36,400
2016/10/19 2,183 2,183 2,090 2,108 57,900
2016/10/18 2,200 2,202 2,176 2,183 42,700
2016/10/17 2,181 2,211 2,170 2,195 51,100
2016/10/14 2,158 2,180 2,115 2,175 56,400
2016/10/13 2,107 2,134 2,090 2,124 34,700
2016/10/12 2,077 2,130 2,077 2,107 51,800
2016/10/11 2,088 2,113 2,080 2,105 44,800
2016/10/07 2,024 2,073 2,020 2,066 62,600
2016/10/06 1,990 2,019 1,975 2,017 68,100
2016/10/05 1,967 1,985 1,961 1,985 40,500
2016/10/04 1,949 1,968 1,942 1,963 22,100
2016/10/03 1,904 1,967 1,904 1,950 23,500
2016/09/30 1,925 1,944 1,896 1,897 36,600
2016/09/29 1,940 1,973 1,940 1,962 32,500
2016/09/28 1,921 1,936 1,909 1,936 27,700
2016/09/27 1,900 1,922 1,825 1,921 30,200
2016/09/26 1,919 1,919 1,881 1,904 22,800
2016/09/23 1,903 1,910 1,883 1,910 27,400
2016/09/21 1,816 1,910 1,810 1,910 28,300
2016/09/20 1,808 1,847 1,796 1,810 26,100
2016/09/16 1,822 1,847 1,813 1,841 20,900
2016/09/15 1,831 1,848 1,798 1,808 24,700
2016/09/14 1,856 1,878 1,824 1,849 24,400
2016/09/13 1,852 1,883 1,846 1,862 16,600
2016/09/12 1,877 1,879 1,839 1,846 18,500
2016/09/09 1,871 1,905 1,871 1,899 22,600
2016/09/08 1,914 1,914 1,867 1,883 19,500
2016/09/07 1,896 1,924 1,880 1,918 36,900
2016/09/06 1,847 1,900 1,847 1,896 13,900
2016/09/05 1,834 1,863 1,834 1,847 10,700
2016/09/02 1,881 1,881 1,836 1,850 14,900
2016/09/01 1,898 1,898 1,870 1,888 15,300
2016/08/31 1,901 1,907 1,869 1,907 44,800
2016/08/30 1,910 1,910 1,884 1,894 15,400
2016/08/29 1,862 1,915 1,862 1,911 34,800
2016/08/26 1,820 1,864 1,807 1,822 40,500
2016/08/25 1,823 1,828 1,797 1,807 10,700
2016/08/24 1,820 1,830 1,800 1,813 25,600
2016/08/23 1,819 1,819 1,784 1,799 32,400
2016/08/22 1,810 1,823 1,785 1,801 34,100
2016/08/19 1,801 1,825 1,798 1,810 29,800
2016/08/18 1,838 1,842 1,807 1,809 37,500
2016/08/17 1,881 1,907 1,857 1,861 49,200
2016/08/16 1,945 1,949 1,920 1,921 33,300
2016/08/15 1,951 1,968 1,926 1,941 18,900
2016/08/12 1,919 1,960 1,882 1,940 79,400
2016/08/10 1,805 1,910 1,799 1,909 112,400
2016/08/09 1,701 1,758 1,701 1,758 32,800
2016/08/08 1,759 1,766 1,688 1,726 54,400
2016/08/05 1,751 1,768 1,734 1,740 48,100
2016/08/04 1,800 1,804 1,738 1,788 95,900
2016/08/03 1,792 1,792 1,740 1,757 30,100
2016/08/02 1,820 1,838 1,820 1,826 16,100
2016/08/01 1,828 1,864 1,818 1,841 19,600
2016/07/29 1,849 1,872 1,818 1,865 24,700
2016/07/28 1,879 1,880 1,836 1,849 17,400
2016/07/27 1,880 1,901 1,860 1,879 20,900
2016/07/26 1,884 1,884 1,836 1,858 23,800
2016/07/25 1,891 1,904 1,864 1,884 17,000
2016/07/22 1,874 1,888 1,833 1,883 21,100
2016/07/21 1,916 1,936 1,878 1,883 36,200
2016/07/20 1,903 1,920 1,876 1,916 38,500
2016/07/19 1,890 1,924 1,869 1,897 80,600
2016/07/15 1,890 1,890 1,848 1,860 41,400
2016/07/14 1,856 1,885 1,830 1,878 48,500
2016/07/13 1,855 1,874 1,773 1,859 86,700
2016/07/12 1,819 1,839 1,809 1,818 51,900
2016/07/11 1,665 1,776 1,665 1,775 60,700
2016/07/08 1,651 1,663 1,618 1,625 32,600
2016/07/07 1,648 1,673 1,640 1,653 30,500
2016/07/06 1,686 1,686 1,633 1,654 34,100
2016/07/05 1,702 1,715 1,691 1,702 26,000
2016/07/04 1,728 1,728 1,678 1,711 22,600
2016/07/01 1,706 1,732 1,693 1,711 33,300
2016/06/30 1,697 1,699 1,675 1,681 44,500
2016/06/29 1,643 1,658 1,602 1,657 71,200
2016/06/28 1,616 1,629 1,565 1,596 69,100
2016/06/27 1,641 1,661 1,627 1,643 47,000
2016/06/24 1,789 1,811 1,602 1,614 118,900
2016/06/23 1,770 1,807 1,759 1,805 61,100
2016/06/22 1,775 1,784 1,756 1,780 49,600
2016/06/21 1,749 1,794 1,725 1,775 42,400
2016/06/20 1,750 1,797 1,746 1,769 68,800
2016/06/17 1,652 1,701 1,645 1,679 93,300
2016/06/16 1,713 1,713 1,638 1,641 67,300
2016/06/15 1,678 1,710 1,655 1,695 125,900
2016/06/14 1,800 1,800 1,657 1,700 117,100
2016/06/13 1,848 1,851 1,805 1,810 76,800
2016/06/10 1,811 1,876 1,796 1,875 149,900
2016/06/09 1,750 1,788 1,738 1,777 53,100
2016/06/08 1,735 1,750 1,693 1,750 63,900
2016/06/07 1,680 1,745 1,680 1,740 54,900
2016/06/06 1,642 1,670 1,617 1,670 33,400
2016/06/03 1,670 1,687 1,668 1,673 22,400
2016/06/02 1,710 1,726 1,672 1,679 36,500
2016/06/01 1,683 1,740 1,680 1,720 74,300
2016/05/31 1,678 1,707 1,651 1,707 94,300
2016/05/30 1,654 1,669 1,636 1,669 35,800
2016/05/27 1,640 1,640 1,620 1,636 23,500
2016/05/26 1,643 1,649 1,620 1,640 31,900
2016/05/25 1,636 1,636 1,605 1,625 21,200
2016/05/24 1,647 1,650 1,600 1,603 25,700
2016/05/23 1,655 1,670 1,618 1,649 39,400
2016/05/20 1,635 1,650 1,613 1,640 56,800
2016/05/19 1,578 1,635 1,565 1,633 92,600
2016/05/18 1,535 1,580 1,517 1,565 67,100
2016/05/17 1,535 1,567 1,518 1,531 30,200
2016/05/16 1,537 1,551 1,530 1,543 33,600
2016/05/13 1,588 1,588 1,538 1,558 64,700
2016/05/12 1,532 1,581 1,507 1,571 165,000
2016/05/11 1,599 1,599 1,516 1,550 280,300
2016/05/10 1,289 1,344 1,289 1,339 38,100
2016/05/09 1,286 1,309 1,286 1,305 25,900
2016/05/06 1,290 1,291 1,253 1,286 38,700
2016/05/02 1,326 1,326 1,260 1,272 42,200
2016/04/28 1,362 1,384 1,309 1,309 29,900
2016/04/27 1,368 1,373 1,346 1,352 17,400
2016/04/26 1,394 1,394 1,353 1,368 19,200
2016/04/25 1,380 1,403 1,370 1,393 12,200
2016/04/22 1,398 1,398 1,357 1,390 22,300
2016/04/21 1,374 1,389 1,368 1,387 35,800
2016/04/20 1,334 1,359 1,322 1,349 35,000
2016/04/19 1,308 1,334 1,300 1,331 27,000
2016/04/18 1,296 1,302 1,267 1,279 29,900
2016/04/15 1,324 1,342 1,300 1,321 52,600
2016/04/14 1,290 1,325 1,285 1,323 69,700
2016/04/13 1,224 1,267 1,221 1,255 62,700
2016/04/12 1,200 1,222 1,200 1,208 46,600
2016/04/11 1,195 1,205 1,189 1,198 45,200
2016/04/08 1,174 1,207 1,174 1,192 61,400
2016/04/07 1,188 1,220 1,188 1,204 43,900
2016/04/06 1,200 1,207 1,174 1,200 67,300
2016/04/05 1,248 1,254 1,200 1,201 51,500
2016/04/04 1,250 1,286 1,246 1,265 53,100
2016/04/01 1,321 1,321 1,251 1,252 49,800
2016/03/31 1,337 1,355 1,321 1,321 34,400
2016/03/30 1,332 1,349 1,329 1,332 33,900
2016/03/29 1,330 1,340 1,327 1,333 32,300
2016/03/28 1,318 1,335 1,318 1,330 40,900
2016/03/25 1,307 1,320 1,299 1,305 26,100
2016/03/24 1,329 1,329 1,305 1,305 37,400
2016/03/23 1,328 1,335 1,322 1,331 27,500
2016/03/22 1,340 1,352 1,319 1,331 50,900
2016/03/18 1,335 1,364 1,311 1,321 48,100
2016/03/17 1,350 1,376 1,331 1,343 47,800
2016/03/16 1,355 1,359 1,336 1,336 60,800
2016/03/15 1,382 1,400 1,376 1,385 28,100
2016/03/14 1,379 1,403 1,379 1,391 29,200
2016/03/11 1,319 1,380 1,319 1,367 41,900
2016/03/10 1,333 1,354 1,327 1,338 37,300
2016/03/09 1,352 1,370 1,320 1,337 25,200
2016/03/08 1,395 1,413 1,356 1,374 27,200
2016/03/07 1,434 1,457 1,401 1,401 23,700
2016/03/04 1,394 1,438 1,394 1,432 22,100
2016/03/03 1,381 1,402 1,380 1,398 13,500
2016/03/02 1,369 1,415 1,369 1,387 21,700
2016/03/01 1,361 1,367 1,330 1,339 22,300
2016/02/29 1,395 1,406 1,356 1,356 29,500
2016/02/26 1,359 1,391 1,357 1,369 26,400
2016/02/25 1,309 1,350 1,309 1,344 12,500
2016/02/24 1,297 1,337 1,295 1,306 24,100
2016/02/23 1,341 1,356 1,323 1,324 24,000
2016/02/22 1,341 1,344 1,290 1,332 36,800
2016/02/19 1,344 1,354 1,306 1,343 39,600
2016/02/18 1,293 1,357 1,292 1,335 38,500
2016/02/17 1,241 1,298 1,238 1,263 40,700
2016/02/16 1,203 1,277 1,203 1,241 67,900
2016/02/15 1,249 1,249 1,190 1,204 89,700
2016/02/12 1,212 1,284 1,170 1,189 55,900
2016/02/10 1,372 1,378 1,281 1,303 39,500
2016/02/09 1,390 1,399 1,340 1,349 27,900
2016/02/08 1,400 1,463 1,390 1,455 11,100
2016/02/05 1,421 1,450 1,410 1,418 13,900
2016/02/04 1,446 1,472 1,433 1,443 14,600
2016/02/03 1,504 1,505 1,449 1,464 32,100
2016/02/02 1,515 1,553 1,508 1,532 29,500
2016/02/01 1,518 1,543 1,512 1,531 34,900
2016/01/29 1,454 1,500 1,433 1,491 36,200
2016/01/28 1,456 1,485 1,439 1,443 19,900
2016/01/27 1,427 1,472 1,427 1,472 13,500
2016/01/26 1,452 1,452 1,413 1,415 33,800
2016/01/25 1,469 1,500 1,446 1,491 27,600
2016/01/22 1,381 1,455 1,381 1,453 44,400
2016/01/21 1,403 1,439 1,343 1,343 45,700
2016/01/20 1,501 1,522 1,433 1,433 36,000
2016/01/19 1,485 1,513 1,474 1,494 31,400
2016/01/18 1,470 1,510 1,470 1,499 31,500
2016/01/15 1,580 1,592 1,517 1,528 58,800
2016/01/14 1,593 1,593 1,547 1,573 39,000
2016/01/13 1,603 1,625 1,600 1,621 29,800
2016/01/12 1,625 1,630 1,578 1,581 49,900
2016/01/08 1,642 1,670 1,621 1,645 42,500
2016/01/07 1,723 1,723 1,670 1,671 57,200
2016/01/06 1,756 1,772 1,710 1,724 37,700
2016/01/05 1,736 1,758 1,731 1,737 35,300
2016/01/04 1,766 1,796 1,742 1,753 52,300

このページの先頭へ