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
2021/12/30 1,732 1,732 1,731 1,732 1,900
2021/12/29 1,710 1,710 1,692 1,692 500
2021/12/28 1,680 1,700 1,680 1,700 300
2021/12/27 1,650 1,650 1,650 1,650 1,000
2021/12/24 1,650 1,650 1,650 1,650 100
2021/12/21 1,708 1,708 1,668 1,668 2,100
2021/12/20 1,648 1,680 1,648 1,670 900
2021/12/17 1,670 1,670 1,670 1,670 300
2021/12/16 1,627 1,670 1,627 1,670 300
2021/12/13 1,630 1,630 1,625 1,625 800
2021/12/07 1,685 1,685 1,685 1,685 100
2021/12/06 1,655 1,655 1,655 1,655 100
2021/12/03 1,770 1,770 1,690 1,720 4,100
2021/12/02 1,690 1,703 1,690 1,696 500
2021/12/01 1,646 1,690 1,646 1,690 800
2021/11/30 1,646 1,685 1,646 1,646 1,500
2021/11/29 1,668 1,668 1,646 1,646 200
2021/11/26 1,632 1,632 1,626 1,628 1,000
2021/11/25 1,636 1,636 1,636 1,636 100
2021/11/24 1,669 1,669 1,636 1,636 300
2021/11/22 1,669 1,669 1,669 1,669 500
2021/11/19 1,655 1,655 1,655 1,655 100
2021/11/17 1,630 1,630 1,623 1,623 700
2021/11/16 1,638 1,638 1,638 1,638 100
2021/11/15 1,678 1,678 1,638 1,638 300
2021/11/12 1,650 1,678 1,650 1,678 600
2021/11/09 1,650 1,650 1,630 1,630 900
2021/11/05 1,652 1,652 1,651 1,651 200
2021/11/04 1,700 1,700 1,650 1,650 1,400
2021/11/02 1,691 1,691 1,691 1,691 200
2021/11/01 1,691 1,691 1,691 1,691 200
2021/10/29 1,690 1,690 1,690 1,690 200
2021/10/28 1,650 1,650 1,650 1,650 200
2021/10/27 1,651 1,651 1,651 1,651 100
2021/10/26 1,651 1,651 1,651 1,651 100
2021/10/21 1,681 1,700 1,651 1,651 1,100
2021/10/20 1,675 1,675 1,675 1,675 200
2021/10/11 1,640 1,640 1,640 1,640 100
2021/10/07 1,631 1,631 1,630 1,630 900
2021/10/06 1,645 1,650 1,645 1,650 1,000
2021/10/05 1,670 1,670 1,670 1,670 2,200
2021/09/30 1,692 1,692 1,680 1,681 800
2021/09/29 1,692 1,692 1,692 1,692 600
2021/09/28 1,715 1,715 1,715 1,715 1,000
2021/09/27 1,714 1,714 1,714 1,714 100
2021/09/22 1,715 1,715 1,715 1,715 2,000
2021/09/21 1,721 1,721 1,715 1,715 800
2021/09/16 1,690 1,690 1,690 1,690 400
2021/09/15 1,728 1,728 1,694 1,694 300
2021/09/14 1,747 1,747 1,688 1,688 700
2021/09/13 1,721 1,748 1,711 1,748 1,000
2021/09/10 1,703 1,703 1,685 1,700 500
2021/09/09 1,700 1,721 1,700 1,721 400
2021/09/08 1,738 1,738 1,738 1,738 100
2021/09/07 1,738 1,738 1,738 1,738 100
2021/09/06 1,703 1,705 1,703 1,705 200
2021/09/03 1,684 1,684 1,684 1,684 100
2021/09/02 1,681 1,681 1,681 1,681 100
2021/09/01 1,692 1,692 1,681 1,681 900
2021/08/31 1,703 1,703 1,689 1,689 1,800
2021/08/26 1,689 1,689 1,689 1,689 100
2021/08/25 1,690 1,690 1,685 1,689 1,100
2021/08/24 1,705 1,705 1,690 1,690 400
2021/08/23 1,690 1,745 1,690 1,745 1,800
2021/08/20 1,701 1,705 1,690 1,699 700
2021/08/19 1,703 1,703 1,701 1,701 600
2021/08/18 1,701 1,711 1,701 1,705 1,600
2021/08/13 1,715 1,744 1,715 1,744 200
2021/08/12 1,730 1,730 1,730 1,730 1,800
2021/08/11 1,730 1,730 1,730 1,730 100
2021/08/05 1,706 1,706 1,706 1,706 300
2021/08/04 1,706 1,706 1,706 1,706 100
2021/08/03 1,720 1,720 1,717 1,717 200
2021/08/02 1,707 1,708 1,707 1,708 300
2021/07/30 1,787 1,787 1,707 1,707 600
2021/07/28 1,775 1,775 1,714 1,750 1,100
2021/07/26 1,791 1,823 1,791 1,823 200
2021/07/21 1,846 1,846 1,841 1,841 1,800
2021/07/20 1,860 1,871 1,860 1,871 900
2021/07/16 1,850 1,850 1,849 1,850 700
2021/07/15 1,850 1,850 1,850 1,850 500
2021/07/13 1,850 1,850 1,850 1,850 1,500
2021/07/12 1,850 1,850 1,850 1,850 100
2021/07/09 1,850 1,850 1,850 1,850 500
2021/07/06 1,850 1,850 1,850 1,850 100
2021/07/05 1,850 1,850 1,850 1,850 100
2021/07/02 1,850 1,850 1,850 1,850 100
2021/07/01 1,809 1,809 1,809 1,809 100
2021/06/30 1,866 1,866 1,836 1,836 2,200
2021/06/29 1,884 1,885 1,870 1,884 2,200
2021/06/28 1,860 1,880 1,860 1,880 900
2021/06/25 1,860 1,861 1,860 1,861 300
2021/06/24 1,860 1,860 1,860 1,860 300
2021/06/23 1,860 1,860 1,860 1,860 100
2021/06/21 1,885 1,885 1,882 1,882 700
2021/06/18 1,885 1,885 1,885 1,885 3,500
2021/06/17 1,860 1,877 1,860 1,877 1,200
2021/06/16 1,871 1,878 1,871 1,878 200
2021/06/15 1,840 1,882 1,830 1,882 1,100
2021/06/14 1,800 1,815 1,800 1,815 200
2021/06/11 1,799 1,800 1,798 1,800 500
2021/06/10 1,801 1,801 1,801 1,801 200
2021/06/09 1,795 1,799 1,795 1,799 300
2021/06/08 1,793 1,795 1,793 1,795 700
2021/06/07 1,775 1,775 1,775 1,775 100
2021/06/04 1,782 1,823 1,781 1,781 1,500
2021/06/03 1,761 1,781 1,761 1,781 500
2021/06/02 1,738 1,760 1,738 1,760 200
2021/06/01 1,761 1,761 1,738 1,738 200
2021/05/31 1,740 1,749 1,737 1,737 800
2021/05/28 1,737 1,740 1,737 1,740 200
2021/05/27 1,734 1,737 1,734 1,737 200
2021/05/25 1,706 1,734 1,706 1,734 500
2021/05/21 1,741 1,741 1,725 1,725 900
2021/05/20 1,730 1,741 1,730 1,741 200
2021/05/19 1,726 1,731 1,726 1,731 400
2021/05/18 1,723 1,723 1,723 1,723 100
2021/05/17 1,750 1,765 1,750 1,755 2,100
2021/05/14 1,728 1,730 1,700 1,705 2,700
2021/05/13 1,726 1,754 1,720 1,720 700
2021/05/12 1,755 1,776 1,718 1,718 1,200
2021/05/11 1,780 1,809 1,760 1,760 1,100
2021/05/10 1,759 1,799 1,759 1,760 1,300
2021/05/07 1,764 1,768 1,761 1,768 700
2021/05/06 1,725 1,775 1,708 1,760 1,400
2021/04/30 1,764 1,764 1,722 1,722 900
2021/04/28 1,765 1,768 1,735 1,735 2,100
2021/04/27 1,753 1,794 1,753 1,767 1,200
2021/04/26 1,755 1,755 1,750 1,753 900
2021/04/23 1,758 1,797 1,758 1,758 1,500
2021/04/22 1,744 1,810 1,744 1,798 1,100
2021/04/21 1,813 1,813 1,735 1,745 3,700
2021/04/20 1,748 1,859 1,748 1,859 3,100
2021/04/19 1,719 1,754 1,719 1,748 1,900
2021/04/16 1,701 1,717 1,701 1,715 700
2021/04/15 1,710 1,713 1,710 1,713 500
2021/04/14 1,679 1,710 1,679 1,710 300
2021/04/13 1,680 1,705 1,680 1,695 1,700
2021/04/12 1,674 1,693 1,673 1,675 5,600
2021/04/09 1,661 1,676 1,661 1,676 600
2021/04/08 1,676 1,692 1,652 1,692 2,400
2021/04/07 1,693 1,693 1,676 1,676 400
2021/04/06 1,696 1,696 1,696 1,696 200
2021/04/05 1,667 1,667 1,667 1,667 400
2021/04/02 1,665 1,667 1,665 1,667 300
2021/04/01 1,718 1,718 1,680 1,681 800
2021/03/31 1,697 1,709 1,690 1,709 500
2021/03/30 1,725 1,725 1,694 1,697 4,000
2021/03/29 1,680 1,695 1,680 1,695 1,300
2021/03/26 1,694 1,694 1,670 1,694 900
2021/03/25 1,662 1,695 1,651 1,695 600
2021/03/24 1,712 1,712 1,666 1,666 3,000
2021/03/23 1,730 1,750 1,710 1,711 1,000
2021/03/22 1,670 1,700 1,670 1,690 2,900
2021/03/19 1,660 1,678 1,660 1,666 1,300
2021/03/18 1,660 1,700 1,660 1,691 1,100
2021/03/17 1,670 1,685 1,660 1,660 2,100
2021/03/16 1,674 1,674 1,646 1,650 1,600
2021/03/15 1,650 1,674 1,644 1,674 1,600
2021/03/11 1,628 1,638 1,617 1,638 1,600
2021/03/10 1,646 1,646 1,646 1,646 700
2021/03/09 1,659 1,659 1,642 1,643 1,200
2021/03/08 1,648 1,648 1,640 1,640 1,300
2021/03/05 1,640 1,660 1,634 1,648 700
2021/03/04 1,640 1,688 1,640 1,640 2,000
2021/03/03 1,690 1,690 1,656 1,656 800
2021/03/02 1,683 1,683 1,641 1,669 900
2021/03/01 1,644 1,650 1,642 1,644 800
2021/02/26 1,665 1,669 1,639 1,669 1,100
2021/02/25 1,661 1,680 1,661 1,665 800
2021/02/24 1,676 1,677 1,651 1,677 700
2021/02/22 1,655 1,679 1,650 1,650 1,000
2021/02/19 1,635 1,683 1,635 1,655 900
2021/02/18 1,663 1,680 1,632 1,632 3,400
2021/02/17 1,647 1,647 1,647 1,647 1,100
2021/02/15 1,681 1,681 1,650 1,650 1,900
2021/02/12 1,679 1,680 1,641 1,641 1,400
2021/02/09 1,655 1,679 1,632 1,679 2,500
2021/02/08 1,655 1,665 1,655 1,665 800
2021/02/05 1,640 1,650 1,640 1,650 1,600
2021/02/04 1,640 1,640 1,631 1,640 800
2021/02/03 1,631 1,632 1,628 1,628 500
2021/02/02 1,625 1,625 1,625 1,625 200
2021/02/01 1,625 1,625 1,625 1,625 200
2021/01/29 1,625 1,625 1,625 1,625 200
2021/01/27 1,630 1,630 1,620 1,620 600
2021/01/26 1,629 1,659 1,620 1,633 1,500
2021/01/25 1,630 1,665 1,626 1,665 1,800
2021/01/22 1,631 1,650 1,626 1,630 1,200
2021/01/21 1,645 1,650 1,636 1,636 2,100
2021/01/20 1,624 1,636 1,624 1,636 600
2021/01/19 1,631 1,655 1,631 1,655 400
2021/01/14 1,651 1,662 1,624 1,624 2,000
2021/01/13 1,649 1,649 1,645 1,645 400
2021/01/12 1,650 1,650 1,622 1,623 800
2021/01/08 1,637 1,637 1,616 1,616 300
2021/01/07 1,620 1,620 1,620 1,620 1,600
2021/01/06 1,613 1,636 1,610 1,636 800
2021/01/05 1,612 1,643 1,612 1,616 600
2021/01/04 1,640 1,640 1,630 1,630 3,000

このページの先頭へ