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

太平製作所(6342)の株価時系列情報

太平製作所(6342)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
2018/12/28 2,315 2,315 2,315 2,315 300
2018/12/27 2,261 2,265 2,261 2,265 200
2018/12/26 2,102 2,102 2,102 2,102 100
2018/12/25 2,102 2,302 2,002 2,302 900
2018/12/21 2,161 2,199 2,102 2,199 1,400
2018/12/20 2,253 2,295 2,253 2,261 1,500
2018/12/19 2,300 2,302 2,285 2,292 1,000
2018/12/18 2,351 2,351 2,349 2,350 1,500
2018/12/17 2,288 2,450 2,288 2,351 1,500
2018/12/14 2,294 2,294 2,285 2,285 30,900
2018/12/13 2,230 2,230 2,230 2,230 100
2018/12/12 2,279 2,279 2,215 2,230 1,300
2018/12/11 2,329 2,329 2,329 2,329 100
2018/12/07 2,338 2,379 2,338 2,379 200
2018/12/05 2,400 2,400 2,388 2,388 4,200
2018/12/04 2,403 2,403 2,400 2,400 1,600
2018/12/03 2,404 2,404 2,401 2,401 500
2018/11/30 2,440 2,440 2,400 2,434 900
2018/11/29 2,420 2,454 2,405 2,435 700
2018/11/28 2,390 2,390 2,370 2,370 300
2018/11/22 2,404 2,440 2,400 2,440 300
2018/11/21 2,473 2,473 2,454 2,454 400
2018/11/15 2,356 2,356 2,356 2,356 100
2018/11/14 2,407 2,407 2,365 2,365 200
2018/11/13 2,496 2,496 2,375 2,450 1,100
2018/11/12 2,455 2,496 2,446 2,496 500
2018/11/09 2,510 2,550 2,510 2,550 1,800
2018/11/08 2,500 2,540 2,500 2,515 1,100
2018/11/07 2,360 2,500 2,360 2,500 3,100
2018/11/05 2,330 2,330 2,330 2,330 300
2018/10/31 2,330 2,330 2,330 2,330 300
2018/10/30 2,313 2,363 2,313 2,330 300
2018/10/29 2,330 2,330 2,301 2,330 300
2018/10/26 2,330 2,380 2,330 2,380 200
2018/10/25 2,350 2,429 2,330 2,380 400
2018/10/24 2,388 2,438 2,388 2,438 200
2018/10/22 2,429 2,438 2,379 2,438 600
2018/10/19 2,380 2,429 2,380 2,429 200
2018/10/18 2,429 2,429 2,429 2,429 100
2018/10/17 2,399 2,399 2,399 2,399 100
2018/10/16 2,307 2,357 2,307 2,357 300
2018/10/15 2,340 2,390 2,340 2,390 200
2018/10/11 2,340 2,390 2,340 2,390 3,100
2018/10/10 2,370 2,390 2,340 2,390 400
2018/10/09 2,370 2,420 2,370 2,420 300
2018/10/05 2,420 2,420 2,420 2,420 200
2018/10/04 2,425 2,425 2,425 2,425 1,600
2018/10/03 2,395 2,429 2,395 2,425 300
2018/10/02 2,400 2,439 2,400 2,439 200
2018/09/28 2,410 2,437 2,410 2,437 400
2018/09/26 2,450 2,450 2,450 2,450 100
2018/09/25 2,407 2,450 2,407 2,450 800
2018/09/21 2,490 2,490 2,490 2,490 300
2018/09/20 2,451 2,480 2,430 2,480 300
2018/09/18 2,460 2,460 2,460 2,460 300
2018/09/14 2,410 2,460 2,410 2,460 400
2018/09/12 2,485 2,485 2,485 2,485 200
2018/09/10 2,450 2,485 2,450 2,485 200
2018/09/07 2,500 2,500 2,500 2,500 1,000
2018/09/06 2,410 2,500 2,410 2,500 500
2018/09/05 2,510 2,510 2,510 2,510 300
2018/09/04 2,498 2,498 2,480 2,498 300
2018/08/31 2,517 2,517 2,517 2,517 200
2018/08/30 2,441 2,499 2,441 2,498 400
2018/08/27 2,491 2,491 2,491 2,491 400
2018/08/24 2,375 2,476 2,375 2,476 300
2018/08/22 2,427 2,477 2,427 2,475 400
2018/08/21 2,527 2,527 2,527 2,527 300
2018/08/20 2,329 2,431 2,329 2,427 900
2018/08/14 2,344 2,344 2,291 2,341 900
2018/08/13 2,311 2,346 2,050 2,346 4,900
2018/08/10 2,460 2,547 2,460 2,540 800
2018/08/09 2,450 2,500 2,450 2,500 700
2018/08/06 2,533 2,533 2,533 2,533 300
2018/08/03 2,443 2,533 2,443 2,533 1,700
2018/08/02 2,543 2,543 2,543 2,543 100
2018/07/31 2,547 2,547 2,547 2,547 100
2018/07/24 2,548 2,548 2,522 2,548 300
2018/07/23 2,513 2,513 2,513 2,513 2,500
2018/07/20 2,538 2,545 2,535 2,545 1,300
2018/07/19 2,515 2,549 2,500 2,547 1,500
2018/07/18 2,490 2,510 2,490 2,510 1,400
2018/07/13 2,490 2,490 2,490 2,490 100
2018/07/09 2,447 2,492 2,447 2,492 200
2018/07/05 2,460 2,497 2,460 2,497 1,700
2018/07/04 2,518 2,518 2,405 2,460 2,800
2018/07/03 2,478 2,519 2,478 2,518 500
2018/07/02 2,475 2,520 2,475 2,520 200
2018/06/29 2,525 2,525 2,525 2,525 1,900
2018/06/28 2,396 2,475 2,396 2,475 3,300
2018/06/27 2,396 2,396 2,396 2,396 100
2018/06/26 2,450 2,450 2,396 2,396 3,600
2018/06/25 2,475 2,475 2,475 2,475 8,200
2018/06/21 2,497 2,497 2,428 2,478 700
2018/06/20 2,497 2,497 2,497 2,497 2,600
2018/06/19 2,465 2,497 2,465 2,497 1,800
2018/06/18 2,470 2,473 2,470 2,473 300
2018/06/15 2,475 2,475 2,470 2,470 900
2018/06/14 2,456 2,472 2,456 2,472 200
2018/06/13 2,455 2,455 2,455 2,455 400
2018/06/12 2,472 2,472 2,460 2,460 200
2018/06/11 2,462 2,473 2,460 2,460 1,200
2018/06/08 2,460 2,474 2,455 2,473 500
2018/06/07 2,474 2,474 2,474 2,474 500
2018/06/06 2,431 2,470 2,431 2,470 300
2018/06/05 2,466 2,466 2,466 2,466 300
2018/06/04 2,422 2,443 2,422 2,443 200
2018/06/01 2,406 2,443 2,406 2,443 200
2018/05/31 2,479 2,479 2,407 2,445 500
2018/05/21 2,496 2,496 2,444 2,484 800
2018/05/17 2,474 2,483 2,448 2,483 500
2018/05/16 2,428 2,524 2,428 2,524 300
2018/05/15 2,475 2,525 2,475 2,525 300
2018/05/14 2,417 2,450 2,411 2,425 2,300
2018/05/11 2,551 2,576 2,550 2,560 1,800
2018/05/10 2,597 2,597 2,577 2,577 200
2018/05/09 2,635 2,635 2,551 2,566 1,400
2018/05/08 2,698 2,698 2,597 2,600 6,000
2018/05/07 2,500 2,550 2,498 2,548 4,400
2018/05/02 2,497 2,497 2,497 2,497 100
2018/05/01 2,450 2,498 2,450 2,498 300
2018/04/27 2,398 2,499 2,397 2,499 2,000
2018/04/23 2,370 2,399 2,370 2,399 300
2018/04/20 2,344 2,370 2,344 2,370 200
2018/04/19 2,340 2,370 2,340 2,370 200
2018/04/18 2,350 2,369 2,337 2,337 1,700
2018/04/17 2,351 2,351 2,336 2,336 500
2018/04/16 2,350 2,397 2,350 2,397 700
2018/04/13 2,349 2,401 2,349 2,400 2,400
2018/04/12 2,349 2,349 2,349 2,349 200
2018/04/09 2,322 2,366 2,316 2,366 1,700
2018/04/05 2,372 2,372 2,371 2,372 600
2018/04/04 2,372 2,372 2,372 2,372 100
2018/04/03 2,340 2,372 2,322 2,372 400
2018/04/02 2,322 2,343 2,322 2,343 1,500
2018/03/30 2,371 2,371 2,371 2,371 1,100
2018/03/28 2,330 2,421 2,330 2,421 800
2018/03/27 2,402 2,420 2,393 2,420 400
2018/03/26 2,402 2,402 2,402 2,402 100
2018/03/23 2,405 2,405 2,402 2,402 500
2018/03/22 2,440 2,440 2,403 2,433 2,500
2018/03/20 2,406 2,474 2,406 2,474 900
2018/03/19 2,444 2,445 2,444 2,444 1,100
2018/03/16 2,434 2,445 2,420 2,434 1,800
2018/03/13 2,464 2,492 2,464 2,492 500
2018/03/12 2,458 2,460 2,420 2,420 1,100
2018/03/05 2,458 2,458 2,458 2,458 300
2018/03/02 2,445 2,465 2,445 2,458 600
2018/03/01 2,474 2,474 2,451 2,451 600
2018/02/28 2,474 2,474 2,474 2,474 300
2018/02/27 2,477 2,477 2,460 2,465 1,500
2018/02/26 2,477 2,477 2,477 2,477 200
2018/02/23 2,479 2,479 2,477 2,477 300
2018/02/22 2,466 2,466 2,465 2,465 600
2018/02/21 2,478 2,498 2,470 2,470 1,100
2018/02/20 2,471 2,478 2,470 2,478 300
2018/02/19 2,486 2,486 2,480 2,480 900
2018/02/16 2,492 2,492 2,490 2,490 400
2018/02/15 2,480 2,549 2,465 2,549 2,700
2018/02/14 2,518 2,518 2,480 2,480 200
2018/02/13 2,466 2,468 2,466 2,468 3,100
2018/02/09 2,548 2,548 2,465 2,465 400
2018/02/08 2,499 2,548 2,499 2,548 400
2018/02/07 2,549 2,549 2,549 2,549 200
2018/02/06 2,489 2,500 2,422 2,500 900
2018/02/05 2,559 2,560 2,559 2,560 600
2018/02/02 2,570 2,570 2,570 2,570 300
2018/02/01 2,570 2,570 2,570 2,570 200
2018/01/31 2,570 2,570 2,570 2,570 100
2018/01/30 2,560 2,560 2,512 2,512 300
2018/01/29 2,558 2,560 2,558 2,560 200
2018/01/25 2,561 2,561 2,560 2,560 1,000
2018/01/24 2,589 2,590 2,570 2,570 800
2018/01/23 2,590 2,590 2,590 2,590 1,000
2018/01/22 2,590 2,590 2,590 2,590 400
2018/01/19 2,560 2,580 2,560 2,580 600
2018/01/18 2,560 2,579 2,560 2,579 600
2018/01/17 2,569 2,569 2,565 2,565 200
2018/01/15 2,570 2,570 2,570 2,570 200
2018/01/12 2,570 2,570 2,570 2,570 100
2018/01/11 2,550 2,584 2,550 2,584 1,900
2018/01/10 2,560 2,590 2,560 2,589 700
2018/01/09 2,559 2,559 2,559 2,559 400
2018/01/05 2,533 2,534 2,533 2,534 600
2018/01/04 2,568 2,568 2,530 2,530 1,500

このページの先頭へ