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
2020/12/30 1,732 1,732 1,640 1,640 5,600
2020/12/29 1,650 1,674 1,650 1,674 400
2020/12/28 1,668 1,668 1,648 1,648 1,600
2020/12/25 1,698 1,698 1,661 1,695 800
2020/12/24 1,660 1,662 1,660 1,662 200
2020/12/23 1,662 1,689 1,660 1,660 1,200
2020/12/22 1,700 1,700 1,681 1,693 400
2020/12/21 1,728 1,738 1,722 1,722 2,700
2020/12/18 1,637 1,650 1,637 1,646 1,200
2020/12/17 1,655 1,656 1,652 1,653 700
2020/12/16 1,671 1,674 1,654 1,654 1,100
2020/12/15 1,668 1,687 1,667 1,670 500
2020/12/14 1,662 1,703 1,662 1,668 1,100
2020/12/11 1,670 1,670 1,660 1,662 800
2020/12/10 1,720 1,720 1,669 1,670 1,200
2020/12/09 1,720 1,720 1,720 1,720 100
2020/12/08 1,710 1,720 1,700 1,720 500
2020/12/07 1,832 1,832 1,720 1,720 500
2020/12/04 1,801 1,844 1,795 1,844 6,200
2020/12/03 1,721 1,721 1,700 1,721 1,200
2020/12/02 1,674 1,720 1,674 1,700 2,000
2020/12/01 1,649 1,674 1,649 1,654 500
2020/11/30 1,680 1,680 1,625 1,625 900
2020/11/27 1,615 1,620 1,615 1,620 200
2020/11/26 1,600 1,600 1,600 1,600 100
2020/11/25 1,596 1,617 1,595 1,600 1,100
2020/11/24 1,595 1,601 1,590 1,590 2,600
2020/11/20 1,634 1,641 1,590 1,590 2,700
2020/11/19 1,655 1,655 1,600 1,635 1,300
2020/11/18 1,607 1,655 1,607 1,655 900
2020/11/17 1,630 1,635 1,605 1,607 10,600
2020/11/16 1,650 1,650 1,630 1,630 300
2020/11/13 1,670 1,697 1,670 1,697 200
2020/11/12 1,700 1,700 1,660 1,697 3,500
2020/11/11 1,717 1,725 1,717 1,725 300
2020/11/10 1,720 1,720 1,715 1,715 600
2020/11/09 1,729 1,744 1,717 1,717 3,600
2020/11/05 1,809 1,809 1,809 1,809 100
2020/11/02 1,797 1,797 1,797 1,797 100
2020/10/30 1,815 1,815 1,815 1,815 200
2020/10/27 1,825 1,825 1,825 1,825 100
2020/10/22 1,849 1,854 1,845 1,845 300
2020/10/21 1,840 1,840 1,840 1,840 400
2020/10/20 1,802 1,802 1,800 1,800 500
2020/10/12 1,790 1,790 1,790 1,790 200
2020/10/05 1,801 1,801 1,785 1,785 700
2020/09/30 1,781 1,816 1,781 1,816 400
2020/09/29 1,820 1,820 1,810 1,810 200
2020/09/28 1,850 1,850 1,820 1,820 200
2020/09/23 1,860 1,860 1,860 1,860 600
2020/09/18 1,883 1,895 1,883 1,895 200
2020/09/17 1,868 1,883 1,852 1,883 300
2020/09/16 1,870 1,870 1,870 1,870 100
2020/09/11 1,831 1,845 1,825 1,845 900
2020/09/09 1,827 1,857 1,825 1,857 600
2020/09/08 1,867 1,867 1,867 1,867 100
2020/09/04 1,867 1,867 1,867 1,867 100
2020/09/03 1,899 1,899 1,881 1,881 300
2020/08/31 1,899 1,899 1,899 1,899 200
2020/08/28 1,881 1,881 1,859 1,859 200
2020/08/27 1,857 1,857 1,841 1,841 500
2020/08/25 1,897 1,897 1,897 1,897 100
2020/08/21 1,910 1,910 1,910 1,910 400
2020/08/20 1,855 1,870 1,854 1,870 300
2020/08/19 1,912 1,912 1,881 1,883 600
2020/08/18 1,957 1,957 1,909 1,909 800
2020/08/17 2,044 2,044 1,975 1,981 600
2020/08/14 2,030 2,030 2,030 2,030 100
2020/08/11 1,882 1,919 1,882 1,919 900
2020/08/04 2,000 2,000 2,000 2,000 100
2020/07/31 1,975 1,975 1,975 1,975 300
2020/07/30 2,000 2,025 2,000 2,025 200
2020/07/29 2,000 2,000 2,000 2,000 100
2020/07/28 2,115 2,115 2,115 2,115 100
2020/07/21 2,150 2,150 2,150 2,150 2,800
2020/07/20 2,195 2,200 2,195 2,200 1,100
2020/07/17 2,160 2,200 2,160 2,200 900
2020/07/16 2,148 2,165 2,142 2,150 1,500
2020/07/15 2,090 2,098 2,090 2,098 700
2020/07/14 2,002 2,043 2,002 2,043 200
2020/07/13 1,925 1,952 1,923 1,952 400
2020/07/08 2,021 2,021 1,925 1,925 200
2020/07/07 1,912 1,952 1,872 1,952 400
2020/07/03 2,100 2,100 2,092 2,092 400
2020/06/30 2,101 2,120 2,093 2,120 3,000
2020/06/29 2,090 2,151 2,090 2,151 3,100
2020/06/26 2,100 2,120 2,090 2,120 800
2020/06/25 2,125 2,125 2,125 2,125 200
2020/06/23 2,080 2,141 2,080 2,141 600
2020/06/22 2,100 2,100 2,070 2,080 1,500
2020/06/19 1,985 2,000 1,978 2,000 4,300
2020/06/18 1,885 1,918 1,885 1,918 800
2020/06/17 1,840 1,845 1,840 1,845 200
2020/06/16 1,840 1,840 1,840 1,840 200
2020/06/15 1,801 1,802 1,801 1,801 800
2020/06/12 1,752 1,819 1,744 1,819 500
2020/06/11 1,808 1,808 1,753 1,753 900
2020/06/10 1,802 1,808 1,802 1,808 700
2020/06/09 1,799 1,800 1,799 1,800 200
2020/06/08 1,790 1,809 1,790 1,790 900
2020/06/05 1,770 1,770 1,770 1,770 300
2020/06/04 1,825 1,825 1,806 1,806 400
2020/05/29 1,790 1,790 1,772 1,789 400
2020/05/28 1,762 1,775 1,762 1,772 10,200
2020/05/26 1,725 1,760 1,725 1,760 300
2020/05/25 1,760 1,760 1,760 1,760 100
2020/05/22 1,797 1,797 1,720 1,720 500
2020/05/21 1,747 1,790 1,747 1,790 700
2020/05/20 1,707 1,707 1,707 1,707 100
2020/05/19 1,686 1,705 1,685 1,685 400
2020/05/18 1,658 1,667 1,658 1,667 200
2020/05/15 1,644 1,659 1,644 1,646 300
2020/05/14 1,667 1,685 1,660 1,660 1,100
2020/05/11 1,749 1,751 1,705 1,707 1,000
2020/05/08 1,715 1,755 1,715 1,749 1,000
2020/05/07 1,735 1,755 1,735 1,755 300
2020/05/01 1,735 1,735 1,735 1,735 100
2020/04/30 1,747 1,758 1,724 1,758 400
2020/04/28 1,746 1,747 1,746 1,747 300
2020/04/27 1,711 1,711 1,711 1,711 100
2020/04/23 1,750 1,750 1,750 1,750 400
2020/04/21 1,758 1,758 1,758 1,758 400
2020/04/20 1,717 1,727 1,717 1,718 700
2020/04/16 1,642 1,710 1,642 1,710 1,000
2020/04/13 1,642 1,642 1,642 1,642 300
2020/04/09 1,645 1,645 1,642 1,642 500
2020/04/08 1,642 1,642 1,642 1,642 500
2020/04/07 1,659 1,660 1,626 1,626 1,200
2020/04/06 1,611 1,659 1,611 1,659 400
2020/04/03 1,606 1,606 1,606 1,606 200
2020/04/01 1,700 1,700 1,601 1,601 3,100
2020/03/31 1,672 1,675 1,671 1,671 800
2020/03/27 1,720 1,750 1,720 1,720 3,700
2020/03/26 1,683 1,723 1,683 1,723 200
2020/03/25 1,680 1,700 1,676 1,683 2,200
2020/03/24 1,660 1,660 1,660 1,660 100
2020/03/23 1,701 1,701 1,634 1,640 2,200
2020/03/19 1,750 1,750 1,661 1,661 500
2020/03/18 1,680 1,720 1,680 1,717 400
2020/03/17 1,657 1,759 1,650 1,759 900
2020/03/16 1,696 1,696 1,666 1,666 20,400
2020/03/13 1,697 1,697 1,657 1,696 1,300
2020/03/12 1,883 1,883 1,755 1,805 2,200
2020/03/11 1,891 1,891 1,880 1,880 500
2020/03/10 1,911 1,911 1,889 1,900 700
2020/03/09 2,019 2,019 1,912 1,912 1,200
2020/03/06 2,013 2,013 2,013 2,013 900
2020/03/05 2,100 2,101 2,100 2,101 200
2020/03/04 2,200 2,200 2,200 2,200 100
2020/03/03 2,150 2,150 2,110 2,142 700
2020/03/02 2,077 2,105 2,025 2,105 1,700
2020/02/28 2,153 2,167 2,077 2,077 31,700
2020/02/27 2,210 2,210 2,161 2,161 400
2020/02/26 2,153 2,160 2,153 2,160 400
2020/02/25 2,230 2,231 2,180 2,203 3,300
2020/02/21 2,300 2,300 2,280 2,280 700
2020/02/20 2,300 2,300 2,300 2,300 200
2020/02/19 2,325 2,325 2,300 2,300 700
2020/02/18 2,320 2,320 2,270 2,300 600
2020/02/17 2,376 2,376 2,340 2,340 1,200
2020/02/14 2,227 2,286 2,227 2,286 200
2020/02/13 2,300 2,310 2,260 2,310 400
2020/02/12 2,300 2,310 2,300 2,300 500
2020/02/10 2,300 2,300 2,295 2,295 400
2020/02/07 2,212 2,312 2,212 2,303 400
2020/02/06 2,205 2,205 2,205 2,205 100
2020/02/05 2,204 2,204 2,204 2,204 100
2020/02/04 2,204 2,204 2,203 2,203 500
2020/02/03 2,242 2,242 2,210 2,239 400
2020/01/31 2,277 2,278 2,277 2,278 800
2020/01/30 2,325 2,325 2,276 2,276 800
2020/01/29 2,332 2,350 2,332 2,337 300
2020/01/28 2,344 2,344 2,330 2,330 400
2020/01/27 2,350 2,350 2,344 2,344 600
2020/01/24 2,375 2,393 2,354 2,354 700
2020/01/23 2,409 2,409 2,397 2,397 200
2020/01/22 2,443 2,443 2,385 2,400 1,300
2020/01/21 2,400 2,426 2,365 2,375 1,700
2020/01/20 2,387 2,391 2,350 2,391 3,500
2020/01/17 2,336 2,340 2,336 2,337 400
2020/01/16 2,338 2,340 2,338 2,340 200
2020/01/15 2,300 2,336 2,273 2,299 1,800
2020/01/14 2,293 2,300 2,247 2,270 1,100
2020/01/10 2,296 2,296 2,296 2,296 100
2020/01/09 2,275 2,293 2,250 2,293 1,200
2020/01/08 2,278 2,278 2,275 2,275 600
2020/01/07 2,268 2,268 2,268 2,268 100
2020/01/06 2,270 2,300 2,221 2,300 1,200

このページの先頭へ