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
2023/12/29 3,030 3,030 3,000 3,015 2,300
2023/12/28 2,951 3,045 2,950 3,000 3,300
2023/12/27 2,989 2,989 2,920 2,951 1,900
2023/12/26 2,913 2,994 2,913 2,939 1,600
2023/12/25 3,010 3,010 2,900 2,940 6,000
2023/12/22 2,990 3,045 2,990 3,010 2,400
2023/12/21 3,070 3,070 2,990 2,990 6,200
2023/12/20 3,030 3,050 2,995 3,000 4,200
2023/12/19 3,065 3,065 2,979 2,995 5,900
2023/12/18 3,270 3,270 3,070 3,100 6,200
2023/12/15 3,215 3,270 3,210 3,270 1,500
2023/12/14 3,250 3,280 3,230 3,230 1,200
2023/12/13 3,240 3,275 3,240 3,275 1,300
2023/12/12 3,275 3,300 3,230 3,260 5,000
2023/12/11 3,300 3,300 3,100 3,265 3,900
2023/12/08 3,250 3,300 3,245 3,265 4,100
2023/12/07 3,215 3,300 3,215 3,300 2,900
2023/12/06 3,090 3,315 3,090 3,275 4,900
2023/12/05 3,090 3,145 3,085 3,085 4,400
2023/12/04 3,230 3,230 3,125 3,125 6,200
2023/12/01 3,230 3,245 3,150 3,195 3,900
2023/11/30 3,235 3,250 3,125 3,200 6,200
2023/11/29 3,325 3,325 3,260 3,295 2,400
2023/11/28 3,325 3,330 3,260 3,330 2,300
2023/11/27 3,370 3,370 3,305 3,345 1,300
2023/11/24 3,515 3,515 3,290 3,300 11,600
2023/11/22 3,545 3,555 3,290 3,460 10,900
2023/11/21 3,455 3,540 3,315 3,510 9,300
2023/11/20 3,395 3,455 3,325 3,455 3,900
2023/11/17 3,340 3,400 3,220 3,395 6,100
2023/11/16 3,395 3,395 3,270 3,340 3,400
2023/11/15 3,170 3,345 3,130 3,345 9,300
2023/11/14 3,075 3,190 2,960 3,145 9,400
2023/11/13 3,095 3,100 3,000 3,075 18,400
2023/11/10 2,959 3,030 2,846 2,952 9,700
2023/11/09 2,957 3,010 2,937 3,005 7,100
2023/11/08 3,125 3,125 2,979 2,990 13,500
2023/11/07 3,010 3,200 2,970 3,150 54,700
2023/11/06 2,423 2,923 2,398 2,923 7,100
2023/11/02 2,423 2,423 2,423 2,423 100
2023/11/01 2,392 2,394 2,373 2,373 500
2023/10/31 2,384 2,387 2,376 2,387 600
2023/10/30 2,336 2,336 2,336 2,336 100
2023/10/27 2,336 2,336 2,336 2,336 100
2023/10/26 2,356 2,356 2,336 2,336 400
2023/10/25 2,378 2,392 2,355 2,392 400
2023/10/24 2,414 2,414 2,414 2,414 100
2023/10/23 2,425 2,425 2,380 2,420 700
2023/10/20 2,398 2,398 2,335 2,375 600
2023/10/19 2,406 2,406 2,405 2,405 200
2023/10/17 2,423 2,436 2,422 2,435 400
2023/10/16 2,455 2,461 2,400 2,461 2,300
2023/10/13 2,490 2,491 2,460 2,460 2,100
2023/10/12 2,460 2,511 2,401 2,461 1,700
2023/10/11 2,424 2,440 2,424 2,440 200
2023/10/10 2,446 2,446 2,371 2,432 1,600
2023/10/06 2,237 2,409 2,237 2,404 1,100
2023/10/05 2,222 2,260 2,222 2,260 1,200
2023/10/04 2,275 2,280 2,175 2,216 3,600
2023/10/03 2,453 2,453 2,365 2,365 4,200
2023/10/02 2,480 2,499 2,453 2,453 1,000
2023/09/29 2,505 2,523 2,500 2,501 900
2023/09/28 2,540 2,540 2,540 2,540 200
2023/09/27 2,541 2,593 2,541 2,562 500
2023/09/26 2,570 2,570 2,540 2,540 500
2023/09/25 2,596 2,596 2,560 2,563 700
2023/09/22 2,523 2,524 2,523 2,524 500
2023/09/21 2,555 2,555 2,541 2,541 1,100
2023/09/20 2,551 2,555 2,551 2,555 600
2023/09/19 2,610 2,610 2,556 2,556 1,100
2023/09/15 2,609 2,609 2,554 2,554 1,100
2023/09/14 2,571 2,572 2,568 2,568 300
2023/09/13 2,581 2,581 2,563 2,563 200
2023/09/12 2,630 2,631 2,571 2,621 1,000
2023/09/11 2,630 2,631 2,601 2,630 1,400
2023/09/08 2,630 2,630 2,630 2,630 200
2023/09/07 2,634 2,634 2,632 2,632 200
2023/09/06 2,680 2,680 2,669 2,669 400
2023/09/05 2,631 2,679 2,631 2,679 500
2023/09/04 2,590 2,683 2,590 2,670 1,300
2023/09/01 2,570 2,620 2,547 2,547 600
2023/08/31 2,486 2,530 2,486 2,530 600
2023/08/30 2,472 2,486 2,472 2,486 900
2023/08/29 2,500 2,500 2,470 2,470 500
2023/08/28 2,470 2,470 2,463 2,463 1,800
2023/08/25 2,465 2,465 2,458 2,458 900
2023/08/24 2,502 2,503 2,471 2,480 2,300
2023/08/23 2,539 2,539 2,506 2,519 1,300
2023/08/22 2,525 2,547 2,481 2,500 1,400
2023/08/21 2,504 2,504 2,488 2,500 1,200
2023/08/18 2,550 2,550 2,491 2,529 1,900
2023/08/17 2,583 2,585 2,552 2,552 1,000
2023/08/16 2,619 2,684 2,583 2,583 600
2023/08/15 2,682 2,685 2,561 2,580 3,700
2023/08/14 2,675 2,737 2,675 2,676 11,500
2023/08/10 2,670 2,799 2,670 2,775 16,300
2023/08/09 2,560 2,631 2,560 2,620 1,200
2023/08/08 2,550 2,557 2,546 2,557 1,000
2023/08/07 2,556 2,557 2,501 2,557 1,600
2023/08/04 2,565 2,570 2,557 2,557 800
2023/08/03 2,580 2,580 2,570 2,570 400
2023/08/02 2,601 2,603 2,590 2,590 900
2023/08/01 2,640 2,640 2,610 2,610 900
2023/07/31 2,643 2,650 2,613 2,623 1,800
2023/07/28 2,564 2,617 2,556 2,617 1,000
2023/07/27 2,619 2,619 2,550 2,556 800
2023/07/26 2,639 2,639 2,634 2,634 400
2023/07/25 2,563 2,675 2,563 2,625 2,300
2023/07/24 2,523 2,564 2,523 2,564 1,700
2023/07/21 2,565 2,565 2,500 2,509 4,500
2023/07/20 2,538 2,582 2,538 2,579 2,300
2023/07/19 2,487 2,559 2,487 2,559 5,000
2023/07/18 2,503 2,542 2,491 2,491 1,900
2023/07/14 2,498 2,498 2,488 2,490 500
2023/07/13 2,480 2,509 2,475 2,509 400
2023/07/12 2,470 2,476 2,463 2,473 700
2023/07/11 2,490 2,501 2,490 2,501 400
2023/07/10 2,526 2,526 2,486 2,486 1,100
2023/07/07 2,601 2,601 2,552 2,552 1,100
2023/07/06 2,620 2,620 2,551 2,551 2,600
2023/07/05 2,578 2,633 2,558 2,605 2,300
2023/07/04 2,595 2,636 2,580 2,590 3,100
2023/07/03 2,477 2,588 2,450 2,578 4,000
2023/06/30 2,429 2,433 2,399 2,427 4,400
2023/06/29 2,461 2,461 2,386 2,424 5,600
2023/06/28 2,519 2,519 2,461 2,461 2,900
2023/06/27 2,545 2,547 2,477 2,479 4,000
2023/06/26 2,340 2,533 2,338 2,505 18,400
2023/06/23 2,241 2,362 2,214 2,362 6,000
2023/06/22 2,210 2,232 2,210 2,232 1,600
2023/06/21 2,237 2,237 2,229 2,229 1,200
2023/06/20 2,225 2,228 2,182 2,228 3,400
2023/06/19 2,208 2,246 2,206 2,221 3,300
2023/06/16 2,251 2,283 2,200 2,204 6,100
2023/06/15 2,280 2,286 2,270 2,270 600
2023/06/14 2,287 2,290 2,280 2,287 900
2023/06/13 2,318 2,318 2,266 2,287 600
2023/06/12 2,255 2,338 2,249 2,310 2,300
2023/06/09 2,180 2,249 2,180 2,238 3,300
2023/06/08 2,253 2,253 2,223 2,230 500
2023/06/07 2,240 2,254 2,170 2,254 6,600
2023/06/06 2,155 2,262 2,140 2,240 5,400
2023/06/05 2,197 2,197 2,120 2,170 5,700
2023/06/02 2,159 2,159 2,090 2,109 8,200
2023/06/01 2,191 2,225 2,136 2,159 9,500
2023/05/31 2,320 2,320 2,290 2,291 2,000
2023/05/30 2,322 2,323 2,311 2,320 3,100
2023/05/29 2,345 2,345 2,297 2,321 3,700
2023/05/26 2,278 2,299 2,278 2,299 2,400
2023/05/25 2,331 2,331 2,263 2,263 2,100
2023/05/24 2,333 2,350 2,330 2,331 2,700
2023/05/23 2,370 2,418 2,346 2,374 1,500
2023/05/22 2,390 2,419 2,329 2,345 5,100
2023/05/19 2,446 2,446 2,350 2,384 2,600
2023/05/18 2,429 2,500 2,391 2,448 8,300
2023/05/17 2,346 2,397 2,300 2,372 6,700
2023/05/16 2,425 2,475 2,219 2,296 42,300
2023/05/15 2,155 2,155 2,155 2,155 1,700
2023/05/12 1,745 1,775 1,745 1,755 2,100
2023/05/11 1,757 1,777 1,733 1,733 2,000
2023/05/10 1,762 1,762 1,745 1,759 5,200
2023/05/09 1,710 1,710 1,710 1,710 100
2023/05/08 1,705 1,720 1,702 1,702 600
2023/05/02 1,698 1,699 1,697 1,697 1,000
2023/05/01 1,721 1,721 1,698 1,698 1,400
2023/04/28 1,696 1,700 1,691 1,691 700
2023/04/27 1,700 1,700 1,699 1,700 600
2023/04/26 1,718 1,718 1,700 1,700 1,100
2023/04/24 1,723 1,725 1,723 1,725 400
2023/04/21 1,720 1,720 1,720 1,720 900
2023/04/20 1,730 1,731 1,717 1,718 700
2023/04/19 1,733 1,735 1,733 1,735 300
2023/04/18 1,730 1,730 1,725 1,725 300
2023/04/17 1,730 1,730 1,725 1,730 500
2023/04/14 1,730 1,730 1,730 1,730 600
2023/04/13 1,730 1,730 1,730 1,730 100
2023/04/12 1,746 1,746 1,721 1,726 300
2023/04/10 1,730 1,746 1,730 1,746 600
2023/04/07 1,721 1,730 1,721 1,730 200
2023/04/06 1,730 1,730 1,721 1,721 200
2023/04/05 1,722 1,730 1,722 1,730 200
2023/04/04 1,743 1,743 1,722 1,722 500
2023/04/03 1,729 1,751 1,721 1,745 1,100
2023/03/31 1,742 1,759 1,742 1,759 400
2023/03/30 1,700 1,702 1,700 1,702 200
2023/03/29 1,739 1,739 1,723 1,723 400
2023/03/28 1,739 1,739 1,739 1,739 300
2023/03/24 1,705 1,738 1,705 1,738 200
2023/03/23 1,705 1,705 1,705 1,705 100
2023/03/22 1,705 1,739 1,704 1,716 1,000
2023/03/20 1,705 1,705 1,705 1,705 200
2023/03/17 1,714 1,720 1,710 1,710 600
2023/03/16 1,715 1,715 1,715 1,715 100
2023/03/15 1,714 1,714 1,714 1,714 100
2023/03/14 1,731 1,731 1,713 1,713 1,400
2023/03/10 1,734 1,734 1,730 1,730 200
2023/03/09 1,774 1,774 1,774 1,774 100
2023/03/07 1,778 1,778 1,778 1,778 100
2023/03/06 1,740 1,778 1,740 1,778 300
2023/03/03 1,719 1,740 1,719 1,740 200
2023/03/02 1,710 1,735 1,710 1,720 1,000
2023/03/01 1,710 1,747 1,705 1,747 800
2023/02/28 1,732 1,732 1,713 1,720 1,100
2023/02/27 1,729 1,729 1,729 1,729 100
2023/02/24 1,748 1,748 1,748 1,748 700
2023/02/21 1,748 1,748 1,748 1,748 600
2023/02/20 1,735 1,750 1,735 1,750 300
2023/02/17 1,704 1,744 1,704 1,744 300
2023/02/16 1,739 1,750 1,710 1,710 400
2023/02/15 1,749 1,749 1,746 1,746 500
2023/02/14 1,701 1,738 1,700 1,738 400
2023/02/10 1,707 1,707 1,707 1,707 500
2023/02/09 1,708 1,708 1,708 1,708 100
2023/02/08 1,714 1,714 1,710 1,710 400
2023/02/07 1,714 1,715 1,714 1,715 500
2023/02/03 1,710 1,749 1,710 1,749 900
2023/02/02 1,740 1,750 1,740 1,750 200
2023/01/31 1,750 1,750 1,750 1,750 200
2023/01/25 1,714 1,760 1,714 1,760 400
2023/01/24 1,689 1,753 1,689 1,753 1,100
2023/01/23 1,729 1,729 1,729 1,729 700
2023/01/19 1,640 1,689 1,640 1,689 1,200
2023/01/18 1,680 1,680 1,680 1,680 100
2023/01/17 1,679 1,679 1,679 1,679 400
2023/01/16 1,679 1,679 1,679 1,679 100
2023/01/13 1,675 1,679 1,673 1,679 700
2023/01/11 1,679 1,679 1,675 1,675 600
2023/01/10 1,675 1,675 1,675 1,675 100
2023/01/06 1,675 1,675 1,675 1,675 100
2023/01/05 1,675 1,675 1,675 1,675 700

このページの先頭へ