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
2019/12/30 3,120 3,125 3,065 3,065 18,100
2019/12/27 3,145 3,160 3,130 3,150 14,300
2019/12/26 3,125 3,160 3,120 3,145 14,700
2019/12/25 3,125 3,140 3,115 3,125 14,600
2019/12/24 3,125 3,160 3,125 3,160 26,100
2019/12/23 3,190 3,190 3,125 3,155 19,400
2019/12/20 3,165 3,205 3,135 3,190 42,600
2019/12/19 3,195 3,195 3,150 3,175 8,200
2019/12/18 3,225 3,225 3,160 3,170 25,600
2019/12/17 3,235 3,240 3,185 3,240 24,200
2019/12/16 3,275 3,275 3,190 3,200 21,700
2019/12/13 3,270 3,285 3,220 3,235 44,000
2019/12/12 3,225 3,250 3,170 3,175 21,200
2019/12/11 3,245 3,255 3,190 3,200 28,000
2019/12/10 3,255 3,310 3,250 3,265 41,100
2019/12/09 3,240 3,290 3,240 3,260 41,300
2019/12/06 3,190 3,225 3,155 3,195 52,300
2019/12/05 3,165 3,175 3,120 3,135 18,600
2019/12/04 3,115 3,145 3,095 3,145 24,400
2019/12/03 3,105 3,150 3,090 3,125 30,900
2019/12/02 3,150 3,175 3,120 3,160 43,300
2019/11/29 3,125 3,135 3,065 3,105 39,900
2019/11/28 3,140 3,140 3,060 3,090 41,200
2019/11/27 3,110 3,150 3,100 3,145 20,700
2019/11/26 3,185 3,190 3,110 3,110 33,900
2019/11/25 3,130 3,185 3,130 3,155 34,500
2019/11/22 3,040 3,150 3,040 3,100 60,500
2019/11/21 3,025 3,040 2,937 3,025 46,800
2019/11/20 3,015 3,065 3,000 3,025 47,700
2019/11/19 3,025 3,065 3,010 3,045 44,800
2019/11/18 3,075 3,085 3,005 3,020 37,100
2019/11/15 2,932 3,075 2,918 3,055 106,400
2019/11/14 2,979 2,979 2,902 2,910 59,700
2019/11/13 2,890 2,984 2,874 2,960 111,500
2019/11/12 2,808 2,883 2,808 2,883 166,100
2019/11/11 2,836 2,890 2,796 2,804 174,500
2019/11/08 2,933 2,970 2,922 2,936 129,800
2019/11/07 3,045 3,105 2,942 2,953 206,200
2019/11/06 2,930 2,944 2,906 2,940 61,200
2019/11/05 2,900 2,929 2,883 2,929 98,900
2019/11/01 2,927 2,927 2,855 2,871 79,500
2019/10/31 2,935 2,977 2,925 2,977 52,900
2019/10/30 2,930 2,936 2,902 2,935 47,800
2019/10/29 2,900 2,941 2,900 2,918 49,200
2019/10/28 2,886 2,906 2,852 2,872 44,200
2019/10/25 2,950 2,950 2,872 2,889 45,900
2019/10/24 2,916 2,955 2,888 2,938 70,100
2019/10/23 2,925 2,925 2,882 2,922 28,500
2019/10/21 2,896 2,927 2,858 2,911 39,400
2019/10/18 2,904 2,933 2,864 2,876 33,400
2019/10/17 2,933 2,944 2,878 2,879 37,600
2019/10/16 2,955 2,986 2,912 2,932 46,600
2019/10/15 2,908 2,955 2,893 2,910 69,400
2019/10/11 2,846 2,855 2,813 2,842 39,500
2019/10/10 2,867 2,867 2,799 2,826 46,600
2019/10/09 2,893 2,906 2,847 2,867 39,800
2019/10/08 2,914 2,926 2,855 2,913 39,900
2019/10/07 2,942 2,949 2,862 2,881 37,900
2019/10/04 2,915 2,928 2,875 2,923 38,200
2019/10/03 2,896 2,916 2,865 2,915 45,200
2019/10/02 2,972 3,010 2,955 2,982 73,400
2019/10/01 2,918 2,992 2,918 2,979 58,400
2019/09/30 2,866 2,916 2,866 2,888 45,700
2019/09/27 2,892 2,935 2,882 2,916 53,900
2019/09/26 2,884 2,928 2,882 2,895 75,100
2019/09/25 2,831 2,858 2,819 2,845 32,800
2019/09/24 2,863 2,892 2,837 2,862 31,400
2019/09/20 2,869 2,869 2,818 2,857 41,900
2019/09/19 2,813 2,867 2,780 2,819 46,300
2019/09/18 2,831 2,836 2,783 2,795 32,200
2019/09/17 2,900 2,900 2,826 2,841 47,600
2019/09/13 2,891 2,910 2,851 2,882 89,700
2019/09/12 2,899 2,899 2,828 2,844 43,900
2019/09/11 2,750 2,824 2,750 2,816 47,700
2019/09/10 2,710 2,727 2,703 2,727 34,800
2019/09/09 2,646 2,694 2,642 2,694 24,500
2019/09/06 2,697 2,705 2,631 2,632 39,700
2019/09/05 2,611 2,714 2,611 2,699 42,100
2019/09/04 2,620 2,628 2,598 2,607 42,400
2019/09/03 2,636 2,686 2,624 2,644 29,500
2019/09/02 2,722 2,722 2,666 2,674 24,300
2019/08/30 2,669 2,732 2,657 2,729 38,800
2019/08/29 2,617 2,624 2,588 2,624 30,600
2019/08/28 2,631 2,631 2,597 2,617 23,200
2019/08/27 2,620 2,670 2,617 2,641 24,400
2019/08/26 2,600 2,600 2,563 2,577 44,000
2019/08/23 2,690 2,702 2,669 2,677 28,700
2019/08/22 2,747 2,750 2,685 2,694 33,700
2019/08/21 2,719 2,742 2,700 2,720 26,500
2019/08/20 2,758 2,789 2,750 2,767 22,500
2019/08/19 2,791 2,798 2,756 2,763 29,000
2019/08/16 2,719 2,763 2,707 2,760 44,600
2019/08/15 2,763 2,794 2,735 2,741 48,900
2019/08/14 2,825 2,870 2,810 2,855 43,800
2019/08/13 2,723 2,823 2,718 2,804 65,700
2019/08/09 2,700 2,808 2,660 2,768 95,100
2019/08/08 2,722 2,817 2,720 2,794 49,400
2019/08/07 2,700 2,777 2,700 2,720 57,700
2019/08/06 2,663 2,755 2,649 2,727 53,300
2019/08/05 2,818 2,818 2,709 2,740 48,000
2019/08/02 2,913 2,934 2,819 2,845 53,100
2019/08/01 2,997 3,025 2,966 3,000 42,800
2019/07/31 3,015 3,040 3,000 3,030 30,600
2019/07/30 2,991 3,075 2,991 3,060 41,100
2019/07/29 2,949 2,988 2,931 2,966 29,800
2019/07/26 2,937 2,944 2,910 2,933 15,000
2019/07/25 2,933 2,977 2,933 2,946 16,300
2019/07/24 2,946 2,949 2,926 2,946 16,500
2019/07/23 2,891 2,938 2,881 2,926 26,000
2019/07/22 2,902 2,931 2,875 2,890 26,000
2019/07/19 2,828 2,945 2,828 2,933 34,700
2019/07/18 2,904 2,916 2,807 2,812 43,000
2019/07/17 2,947 2,965 2,909 2,934 18,100
2019/07/16 2,934 2,998 2,930 2,942 17,200
2019/07/12 3,040 3,040 2,956 2,962 22,800
2019/07/11 3,005 3,085 3,005 3,035 48,800
2019/07/10 2,972 2,975 2,951 2,952 33,100
2019/07/09 3,000 3,060 2,994 3,005 27,800
2019/07/08 3,030 3,040 3,000 3,005 17,100
2019/07/05 3,070 3,080 3,030 3,055 20,400
2019/07/04 3,070 3,085 3,045 3,055 21,000
2019/07/03 3,075 3,090 3,045 3,070 57,600
2019/07/02 3,035 3,115 3,035 3,115 32,200
2019/07/01 3,030 3,035 2,981 3,035 56,400
2019/06/28 2,899 2,947 2,897 2,934 50,300
2019/06/27 2,870 2,891 2,858 2,891 50,400
2019/06/26 2,853 2,890 2,841 2,878 73,500
2019/06/25 2,918 2,930 2,873 2,892 37,900
2019/06/24 2,940 2,961 2,907 2,932 21,300
2019/06/21 2,897 2,955 2,891 2,932 58,300
2019/06/20 2,853 2,899 2,845 2,882 50,900
2019/06/19 2,750 2,855 2,731 2,846 125,400
2019/06/18 2,804 2,804 2,688 2,700 111,400
2019/06/17 2,882 2,882 2,802 2,811 31,400
2019/06/14 2,884 2,910 2,845 2,863 40,300
2019/06/13 2,899 2,899 2,836 2,859 36,800
2019/06/12 2,926 2,983 2,926 2,943 24,100
2019/06/11 2,910 2,961 2,910 2,955 23,800
2019/06/10 2,911 2,928 2,863 2,913 39,000
2019/06/07 2,867 2,895 2,827 2,886 18,800
2019/06/06 2,904 2,917 2,866 2,868 19,800
2019/06/05 2,858 2,942 2,854 2,916 51,100
2019/06/04 2,800 2,831 2,790 2,808 34,700
2019/06/03 2,836 2,836 2,797 2,803 31,400
2019/05/31 2,881 2,912 2,841 2,886 27,700
2019/05/30 2,870 2,913 2,851 2,899 28,600
2019/05/29 2,913 2,924 2,858 2,878 56,100
2019/05/28 2,903 2,988 2,901 2,972 84,200
2019/05/27 2,928 2,947 2,869 2,891 25,100
2019/05/24 2,880 2,950 2,870 2,928 27,500
2019/05/23 2,945 2,948 2,898 2,929 29,800
2019/05/22 2,941 2,998 2,941 2,954 23,400
2019/05/21 2,962 2,981 2,914 2,924 39,200
2019/05/20 2,976 3,010 2,944 3,005 30,300
2019/05/17 2,990 2,990 2,926 2,951 38,300
2019/05/16 3,000 3,000 2,853 2,933 62,600
2019/05/15 2,948 3,020 2,859 3,020 49,100
2019/05/14 2,901 2,905 2,826 2,862 81,300
2019/05/13 3,150 3,190 2,934 2,960 143,100
2019/05/10 3,355 3,420 3,260 3,265 71,300
2019/05/09 3,385 3,430 3,320 3,345 55,900
2019/05/08 3,415 3,455 3,375 3,445 43,500
2019/05/07 3,500 3,500 3,445 3,470 50,900
2019/04/26 3,475 3,475 3,415 3,450 20,200
2019/04/25 3,465 3,480 3,430 3,475 19,100
2019/04/24 3,505 3,515 3,415 3,430 32,800
2019/04/23 3,445 3,460 3,400 3,455 13,300
2019/04/22 3,430 3,475 3,400 3,430 13,600
2019/04/19 3,470 3,495 3,435 3,455 14,800
2019/04/18 3,545 3,545 3,410 3,425 17,800
2019/04/17 3,535 3,535 3,465 3,500 18,400
2019/04/16 3,565 3,565 3,470 3,490 22,000
2019/04/15 3,500 3,570 3,495 3,560 79,500
2019/04/12 3,420 3,425 3,380 3,420 20,900
2019/04/11 3,370 3,425 3,360 3,415 21,800
2019/04/10 3,410 3,410 3,360 3,395 14,100
2019/04/09 3,430 3,430 3,365 3,415 23,500
2019/04/08 3,455 3,455 3,375 3,395 26,900
2019/04/05 3,455 3,470 3,425 3,455 23,900
2019/04/04 3,415 3,460 3,385 3,450 31,300
2019/04/03 3,355 3,415 3,315 3,415 60,100
2019/04/02 3,400 3,420 3,335 3,355 38,300
2019/04/01 3,315 3,415 3,305 3,400 88,000
2019/03/29 3,290 3,295 3,215 3,270 58,700
2019/03/28 3,285 3,285 3,220 3,240 57,800
2019/03/27 3,355 3,385 3,330 3,380 49,100
2019/03/26 3,230 3,385 3,230 3,385 60,900
2019/03/25 3,270 3,270 3,205 3,225 34,800
2019/03/22 3,350 3,375 3,320 3,375 43,300
2019/03/20 3,310 3,365 3,305 3,360 50,000
2019/03/19 3,260 3,300 3,260 3,295 27,300
2019/03/18 3,245 3,300 3,245 3,300 59,100
2019/03/15 3,150 3,205 3,145 3,200 59,200
2019/03/14 3,215 3,220 3,165 3,180 28,200
2019/03/13 3,180 3,230 3,170 3,195 49,900
2019/03/12 3,220 3,265 3,220 3,240 36,400
2019/03/11 3,185 3,185 3,115 3,185 30,500
2019/03/08 3,235 3,270 3,180 3,185 104,400
2019/03/07 3,325 3,325 3,275 3,305 45,000
2019/03/06 3,395 3,395 3,300 3,315 83,500
2019/03/05 3,345 3,395 3,315 3,395 59,800
2019/03/04 3,395 3,405 3,340 3,380 47,000
2019/03/01 3,425 3,435 3,385 3,385 33,700
2019/02/28 3,405 3,425 3,385 3,420 37,500
2019/02/27 3,385 3,405 3,335 3,400 48,100
2019/02/26 3,365 3,410 3,345 3,405 48,100
2019/02/25 3,340 3,360 3,330 3,345 59,400
2019/02/22 3,330 3,360 3,320 3,345 38,900
2019/02/21 3,345 3,370 3,315 3,350 53,600
2019/02/20 3,320 3,360 3,310 3,345 87,900
2019/02/19 3,300 3,330 3,275 3,295 79,800
2019/02/18 3,360 3,370 3,305 3,315 92,800
2019/02/15 3,300 3,305 3,250 3,295 63,200
2019/02/14 3,315 3,350 3,270 3,335 105,200
2019/02/13 3,395 3,395 3,305 3,330 111,500
2019/02/12 3,310 3,400 3,215 3,400 160,700
2019/02/08 3,500 3,520 3,280 3,325 265,900
2019/02/07 3,790 3,790 3,700 3,780 38,600
2019/02/06 3,780 3,795 3,720 3,720 17,400
2019/02/05 3,730 3,760 3,710 3,745 22,200
2019/02/04 3,620 3,725 3,620 3,725 39,700
2019/02/01 3,620 3,650 3,555 3,560 31,500
2019/01/31 3,545 3,610 3,530 3,610 36,500
2019/01/30 3,600 3,605 3,500 3,505 62,800
2019/01/29 3,620 3,630 3,585 3,610 26,400
2019/01/28 3,680 3,735 3,630 3,630 26,000
2019/01/25 3,590 3,675 3,590 3,650 31,500
2019/01/24 3,595 3,705 3,570 3,580 73,000
2019/01/23 3,565 3,590 3,505 3,560 69,100
2019/01/22 3,735 3,735 3,610 3,635 35,900
2019/01/21 3,705 3,730 3,670 3,695 23,600
2019/01/18 3,620 3,705 3,620 3,680 25,800
2019/01/17 3,650 3,740 3,590 3,615 43,600
2019/01/16 3,590 3,630 3,555 3,585 49,400
2019/01/15 3,560 3,650 3,535 3,575 44,400
2019/01/11 3,660 3,700 3,590 3,600 50,900
2019/01/10 3,620 3,620 3,545 3,605 33,100
2019/01/09 3,580 3,630 3,545 3,620 30,800
2019/01/08 3,500 3,550 3,500 3,525 28,900
2019/01/07 3,520 3,590 3,470 3,485 53,100
2019/01/04 3,450 3,485 3,390 3,440 41,100

このページの先頭へ