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
2022/12/30 2,299 2,326 2,290 2,299 18,600
2022/12/29 2,295 2,295 2,257 2,274 20,200
2022/12/28 2,330 2,330 2,297 2,320 24,100
2022/12/27 2,313 2,330 2,300 2,310 12,100
2022/12/26 2,322 2,332 2,303 2,313 9,900
2022/12/23 2,310 2,322 2,299 2,322 16,400
2022/12/22 2,340 2,340 2,316 2,331 26,800
2022/12/21 2,357 2,364 2,317 2,320 32,700
2022/12/20 2,397 2,415 2,345 2,357 32,500
2022/12/19 2,380 2,404 2,373 2,393 18,500
2022/12/16 2,450 2,450 2,383 2,383 37,000
2022/12/15 2,441 2,474 2,441 2,465 9,400
2022/12/14 2,457 2,468 2,439 2,462 13,300
2022/12/13 2,455 2,468 2,445 2,457 17,800
2022/12/12 2,436 2,454 2,428 2,446 32,400
2022/12/09 2,371 2,413 2,371 2,412 20,700
2022/12/08 2,397 2,406 2,374 2,401 29,600
2022/12/07 2,394 2,413 2,394 2,404 15,600
2022/12/06 2,383 2,432 2,379 2,404 26,000
2022/12/05 2,417 2,417 2,392 2,405 21,000
2022/12/02 2,442 2,447 2,394 2,413 44,000
2022/12/01 2,494 2,494 2,441 2,468 32,800
2022/11/30 2,493 2,508 2,474 2,478 28,000
2022/11/29 2,518 2,523 2,499 2,516 22,500
2022/11/28 2,578 2,578 2,544 2,545 23,600
2022/11/25 2,577 2,581 2,555 2,558 15,800
2022/11/24 2,544 2,579 2,532 2,571 37,000
2022/11/22 2,493 2,531 2,493 2,514 22,400
2022/11/21 2,485 2,492 2,458 2,483 13,600
2022/11/18 2,516 2,527 2,459 2,485 22,900
2022/11/17 2,489 2,520 2,482 2,496 19,100
2022/11/16 2,465 2,507 2,448 2,487 25,300
2022/11/15 2,447 2,498 2,438 2,465 32,400
2022/11/14 2,500 2,503 2,433 2,447 42,400
2022/11/11 2,596 2,610 2,576 2,608 29,200
2022/11/10 2,536 2,555 2,530 2,546 16,900
2022/11/09 2,539 2,570 2,533 2,560 10,600
2022/11/08 2,520 2,540 2,511 2,534 22,500
2022/11/07 2,513 2,534 2,513 2,528 16,500
2022/11/04 2,503 2,513 2,481 2,488 24,200
2022/11/02 2,536 2,583 2,536 2,549 32,300
2022/11/01 2,588 2,588 2,539 2,554 33,600
2022/10/31 2,539 2,577 2,539 2,570 43,800
2022/10/28 2,461 2,542 2,461 2,499 128,500
2022/10/27 2,531 2,531 2,483 2,490 22,600
2022/10/26 2,500 2,535 2,495 2,519 32,900
2022/10/25 2,494 2,520 2,477 2,499 24,800
2022/10/24 2,549 2,550 2,489 2,499 26,700
2022/10/21 2,496 2,520 2,487 2,503 21,500
2022/10/20 2,490 2,519 2,484 2,516 20,800
2022/10/19 2,544 2,562 2,518 2,523 20,800
2022/10/18 2,560 2,577 2,535 2,551 28,100
2022/10/17 2,539 2,539 2,510 2,522 17,000
2022/10/14 2,557 2,593 2,543 2,559 61,300
2022/10/13 2,474 2,512 2,474 2,507 28,800
2022/10/12 2,448 2,503 2,447 2,487 22,700
2022/10/11 2,490 2,490 2,442 2,448 33,600
2022/10/07 2,500 2,529 2,498 2,519 37,800
2022/10/06 2,537 2,575 2,537 2,549 28,600
2022/10/05 2,549 2,564 2,535 2,537 26,800
2022/10/04 2,477 2,530 2,477 2,528 36,100
2022/10/03 2,404 2,439 2,398 2,431 30,900
2022/09/30 2,457 2,478 2,415 2,420 24,900
2022/09/29 2,490 2,490 2,438 2,476 41,400
2022/09/28 2,403 2,455 2,392 2,436 39,100
2022/09/27 2,402 2,431 2,388 2,390 32,700
2022/09/26 2,372 2,404 2,355 2,375 44,400
2022/09/22 2,376 2,424 2,375 2,422 29,700
2022/09/21 2,398 2,423 2,392 2,394 25,600
2022/09/20 2,439 2,458 2,423 2,427 16,900
2022/09/16 2,436 2,441 2,413 2,413 21,300
2022/09/15 2,440 2,442 2,411 2,436 18,200
2022/09/14 2,478 2,499 2,425 2,440 26,200
2022/09/13 2,471 2,496 2,454 2,495 22,600
2022/09/12 2,464 2,467 2,449 2,462 17,200
2022/09/09 2,416 2,458 2,404 2,434 41,300
2022/09/08 2,368 2,438 2,368 2,438 31,200
2022/09/07 2,371 2,371 2,311 2,335 36,900
2022/09/06 2,402 2,407 2,376 2,380 30,700
2022/09/05 2,420 2,420 2,381 2,388 23,000
2022/09/02 2,461 2,461 2,420 2,429 29,000
2022/09/01 2,481 2,494 2,440 2,440 34,400
2022/08/31 2,500 2,518 2,493 2,513 43,200
2022/08/30 2,500 2,526 2,491 2,526 22,100
2022/08/29 2,485 2,517 2,474 2,498 37,700
2022/08/26 2,560 2,573 2,521 2,534 17,600
2022/08/25 2,518 2,566 2,518 2,558 10,500
2022/08/24 2,503 2,532 2,502 2,518 20,600
2022/08/23 2,526 2,528 2,494 2,506 14,200
2022/08/22 2,542 2,557 2,531 2,547 18,500
2022/08/19 2,567 2,603 2,549 2,586 22,800
2022/08/18 2,558 2,590 2,546 2,554 17,200
2022/08/17 2,549 2,589 2,539 2,580 33,700
2022/08/16 2,497 2,541 2,487 2,527 28,500
2022/08/15 2,536 2,536 2,465 2,495 85,100
2022/08/12 2,535 2,570 2,519 2,569 48,100
2022/08/10 2,515 2,515 2,492 2,508 14,600
2022/08/09 2,518 2,524 2,490 2,498 13,200
2022/08/08 2,504 2,515 2,482 2,514 14,200
2022/08/05 2,489 2,507 2,489 2,504 22,100
2022/08/04 2,486 2,486 2,448 2,475 19,700
2022/08/03 2,450 2,473 2,440 2,462 27,100
2022/08/02 2,525 2,525 2,455 2,468 14,700
2022/08/01 2,515 2,536 2,503 2,536 21,900
2022/07/29 2,499 2,499 2,472 2,487 22,100
2022/07/28 2,498 2,510 2,452 2,504 34,600
2022/07/27 2,518 2,518 2,493 2,498 20,600
2022/07/26 2,479 2,515 2,475 2,501 24,300
2022/07/25 2,494 2,497 2,479 2,479 11,300
2022/07/22 2,495 2,507 2,480 2,497 24,400
2022/07/21 2,469 2,501 2,456 2,495 24,800
2022/07/20 2,466 2,470 2,448 2,465 26,400
2022/07/19 2,416 2,420 2,387 2,418 17,800
2022/07/15 2,403 2,425 2,397 2,402 21,900
2022/07/14 2,347 2,403 2,346 2,402 19,700
2022/07/13 2,345 2,367 2,340 2,354 15,000
2022/07/12 2,443 2,443 2,340 2,340 30,000
2022/07/11 2,423 2,454 2,415 2,444 27,400
2022/07/08 2,461 2,463 2,413 2,415 62,000
2022/07/07 2,410 2,447 2,401 2,442 39,900
2022/07/06 2,373 2,413 2,369 2,399 41,800
2022/07/05 2,394 2,412 2,373 2,410 32,400
2022/07/04 2,341 2,381 2,336 2,380 32,100
2022/07/01 2,349 2,367 2,268 2,310 53,900
2022/06/30 2,330 2,343 2,299 2,343 57,400
2022/06/29 2,285 2,332 2,271 2,298 85,700
2022/06/28 2,312 2,340 2,298 2,339 69,400
2022/06/27 2,307 2,318 2,274 2,299 41,400
2022/06/24 2,206 2,258 2,197 2,257 31,000
2022/06/23 2,192 2,208 2,185 2,187 10,900
2022/06/22 2,197 2,213 2,194 2,195 20,100
2022/06/21 2,167 2,197 2,156 2,182 23,100
2022/06/20 2,238 2,238 2,147 2,157 31,100
2022/06/17 2,223 2,249 2,213 2,220 52,500
2022/06/16 2,264 2,290 2,263 2,266 32,800
2022/06/15 2,280 2,280 2,250 2,250 28,900
2022/06/14 2,280 2,292 2,261 2,276 27,700
2022/06/13 2,323 2,330 2,293 2,293 28,300
2022/06/10 2,339 2,357 2,326 2,334 32,700
2022/06/09 2,367 2,386 2,348 2,380 20,400
2022/06/08 2,375 2,400 2,375 2,385 24,000
2022/06/07 2,357 2,396 2,357 2,379 20,500
2022/06/06 2,355 2,372 2,351 2,357 13,200
2022/06/03 2,400 2,406 2,370 2,370 18,600
2022/06/02 2,398 2,398 2,355 2,369 13,300
2022/06/01 2,330 2,404 2,330 2,404 36,700
2022/05/31 2,324 2,357 2,316 2,324 51,500
2022/05/30 2,313 2,355 2,313 2,316 73,900
2022/05/27 2,339 2,339 2,305 2,312 19,700
2022/05/26 2,286 2,312 2,278 2,292 22,500
2022/05/25 2,312 2,312 2,278 2,286 21,200
2022/05/24 2,317 2,337 2,295 2,307 21,900
2022/05/23 2,307 2,345 2,288 2,336 23,500
2022/05/20 2,282 2,293 2,269 2,285 24,400
2022/05/19 2,279 2,303 2,268 2,281 17,400
2022/05/18 2,323 2,349 2,317 2,329 24,400
2022/05/17 2,296 2,323 2,285 2,323 20,200
2022/05/16 2,340 2,345 2,295 2,302 46,400
2022/05/13 2,294 2,357 2,294 2,357 30,300
2022/05/12 2,292 2,311 2,270 2,294 26,300
2022/05/11 2,298 2,322 2,286 2,307 22,500
2022/05/10 2,279 2,332 2,272 2,324 17,700
2022/05/09 2,335 2,337 2,305 2,305 26,500
2022/05/06 2,343 2,372 2,331 2,360 16,700
2022/05/02 2,348 2,369 2,318 2,343 22,100
2022/04/28 2,247 2,348 2,247 2,348 28,400
2022/04/27 2,283 2,310 2,238 2,238 53,700
2022/04/26 2,323 2,323 2,281 2,289 20,600
2022/04/25 2,288 2,313 2,270 2,294 35,200
2022/04/22 2,328 2,336 2,315 2,326 20,400
2022/04/21 2,352 2,364 2,344 2,361 22,100
2022/04/20 2,322 2,359 2,321 2,341 17,900
2022/04/19 2,308 2,315 2,296 2,305 20,000
2022/04/18 2,313 2,329 2,265 2,283 19,000
2022/04/15 2,347 2,360 2,316 2,337 31,200
2022/04/14 2,331 2,367 2,331 2,365 21,200
2022/04/13 2,285 2,335 2,285 2,328 31,900
2022/04/12 2,329 2,329 2,274 2,278 29,500
2022/04/11 2,324 2,361 2,324 2,349 25,600
2022/04/08 2,351 2,381 2,318 2,324 33,500
2022/04/07 2,401 2,421 2,368 2,376 33,400
2022/04/06 2,462 2,495 2,441 2,442 19,700
2022/04/05 2,499 2,511 2,477 2,491 31,100
2022/04/04 2,479 2,495 2,470 2,483 16,100
2022/04/01 2,455 2,494 2,418 2,489 58,900
2022/03/31 2,464 2,490 2,439 2,439 37,700
2022/03/30 2,536 2,536 2,473 2,499 31,800
2022/03/29 2,490 2,524 2,467 2,522 37,600
2022/03/28 2,485 2,496 2,470 2,488 27,700
2022/03/25 2,475 2,492 2,460 2,488 31,300
2022/03/24 2,500 2,500 2,444 2,478 33,000
2022/03/23 2,475 2,524 2,466 2,523 38,600
2022/03/22 2,460 2,486 2,458 2,469 51,000
2022/03/18 2,475 2,489 2,430 2,433 90,900
2022/03/17 2,431 2,466 2,414 2,458 63,900
2022/03/16 2,430 2,433 2,378 2,381 40,900
2022/03/15 2,391 2,419 2,371 2,407 30,900
2022/03/14 2,376 2,387 2,356 2,370 25,900
2022/03/11 2,365 2,385 2,348 2,361 40,100
2022/03/10 2,396 2,429 2,375 2,415 34,000
2022/03/09 2,339 2,363 2,302 2,315 44,900
2022/03/08 2,344 2,373 2,318 2,332 42,300
2022/03/07 2,384 2,384 2,328 2,344 82,200
2022/03/04 2,440 2,456 2,408 2,423 41,900
2022/03/03 2,471 2,473 2,434 2,444 30,500
2022/03/02 2,470 2,511 2,443 2,443 41,300
2022/03/01 2,472 2,522 2,470 2,515 61,900
2022/02/28 2,417 2,467 2,397 2,465 47,400
2022/02/25 2,350 2,429 2,350 2,424 61,200
2022/02/24 2,392 2,395 2,329 2,347 147,000
2022/02/22 2,420 2,429 2,385 2,401 49,600
2022/02/21 2,448 2,464 2,426 2,438 57,700
2022/02/18 2,510 2,524 2,491 2,523 25,900
2022/02/17 2,510 2,547 2,510 2,537 25,300
2022/02/16 2,516 2,566 2,516 2,536 26,000
2022/02/15 2,536 2,589 2,526 2,545 58,300
2022/02/14 2,510 2,521 2,470 2,497 38,500
2022/02/10 2,539 2,566 2,529 2,546 27,800
2022/02/09 2,573 2,583 2,517 2,551 17,300
2022/02/08 2,511 2,547 2,500 2,517 24,900
2022/02/07 2,523 2,574 2,505 2,520 15,700
2022/02/04 2,511 2,548 2,492 2,534 19,500
2022/02/03 2,525 2,554 2,513 2,519 26,500
2022/02/02 2,524 2,587 2,524 2,567 30,000
2022/02/01 2,567 2,586 2,514 2,524 24,600
2022/01/31 2,479 2,544 2,479 2,536 21,100
2022/01/28 2,443 2,484 2,435 2,483 29,600
2022/01/27 2,552 2,552 2,409 2,423 34,100
2022/01/26 2,513 2,567 2,513 2,529 18,200
2022/01/25 2,574 2,579 2,512 2,536 26,100
2022/01/24 2,585 2,625 2,565 2,590 30,800
2022/01/21 2,570 2,610 2,564 2,604 24,200
2022/01/20 2,571 2,620 2,563 2,571 45,700
2022/01/19 2,648 2,663 2,578 2,597 45,200
2022/01/18 2,732 2,732 2,674 2,688 24,400
2022/01/17 2,782 2,782 2,725 2,730 18,400
2022/01/14 2,780 2,785 2,740 2,774 33,900
2022/01/13 2,848 2,848 2,809 2,809 25,900
2022/01/12 2,854 2,884 2,853 2,853 19,100
2022/01/11 2,870 2,880 2,828 2,854 17,200
2022/01/07 2,911 2,955 2,887 2,892 29,300
2022/01/06 2,954 2,966 2,927 2,934 21,000
2022/01/05 2,985 2,997 2,953 2,983 17,900
2022/01/04 2,971 3,005 2,961 2,985 22,000

このページの先頭へ