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

鶴見製作所(6351)の株価時系列情報

鶴見製作所(6351)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
2026/03/27 2,057 2,083 2,056 2,083 81,700
2026/03/26 2,080 2,092 2,059 2,087 50,700
2026/03/25 2,060 2,075 2,055 2,060 52,800
2026/03/24 1,984 2,001 1,967 2,000 43,600
2026/03/23 1,985 2,019 1,910 1,920 82,800
2026/03/19 2,026 2,065 2,006 2,065 96,300
2026/03/18 2,020 2,051 2,004 2,046 47,200
2026/03/17 1,971 2,019 1,970 1,980 65,900
2026/03/16 1,953 1,976 1,940 1,964 36,300
2026/03/13 1,953 1,997 1,953 1,960 50,300
2026/03/12 2,024 2,031 1,989 2,002 52,500
2026/03/11 2,065 2,087 2,054 2,065 44,800
2026/03/10 1,985 2,023 1,978 2,015 68,700
2026/03/09 1,895 1,930 1,880 1,921 88,900
2026/03/06 2,003 2,041 1,990 2,025 40,700
2026/03/05 2,032 2,066 1,993 2,025 67,600
2026/03/04 2,053 2,056 1,945 1,978 95,000
2026/03/03 2,160 2,199 2,087 2,103 96,100
2026/03/02 2,201 2,201 2,160 2,179 52,700
2026/02/27 2,232 2,235 2,203 2,227 73,600
2026/02/26 2,300 2,312 2,230 2,231 51,900
2026/02/25 2,209 2,290 2,196 2,290 89,700
2026/02/24 2,201 2,201 2,138 2,188 79,600
2026/02/20 2,248 2,248 2,183 2,203 82,900
2026/02/19 2,285 2,288 2,242 2,268 57,000
2026/02/18 2,310 2,323 2,277 2,292 39,800
2026/02/17 2,322 2,380 2,266 2,289 81,600
2026/02/16 2,224 2,272 2,188 2,272 83,000
2026/02/13 2,457 2,481 2,213 2,229 103,700
2026/02/12 2,449 2,514 2,428 2,507 64,500
2026/02/10 2,400 2,442 2,389 2,417 41,000
2026/02/09 2,393 2,393 2,333 2,372 40,900
2026/02/06 2,301 2,316 2,260 2,293 43,400
2026/02/05 2,308 2,359 2,281 2,331 58,300
2026/02/04 2,254 2,272 2,236 2,258 29,200
2026/02/03 2,192 2,252 2,190 2,240 44,200
2026/02/02 2,200 2,232 2,177 2,177 47,800
2026/01/30 2,195 2,211 2,173 2,182 55,400
2026/01/29 2,181 2,188 2,138 2,184 42,100
2026/01/28 2,193 2,199 2,167 2,180 33,300
2026/01/27 2,194 2,230 2,188 2,215 35,600
2026/01/26 2,255 2,268 2,221 2,221 35,500
2026/01/23 2,299 2,312 2,269 2,269 23,100
2026/01/22 2,258 2,307 2,254 2,284 25,700
2026/01/21 2,220 2,268 2,216 2,258 30,900
2026/01/20 2,335 2,335 2,270 2,270 40,600
2026/01/19 2,369 2,388 2,317 2,356 39,400
2026/01/16 2,330 2,454 2,329 2,397 50,200
2026/01/15 2,316 2,370 2,316 2,353 30,800
2026/01/14 2,239 2,360 2,239 2,335 72,100
2026/01/13 2,217 2,275 2,200 2,255 66,400
2026/01/09 2,175 2,204 2,174 2,175 34,200
2026/01/08 2,199 2,205 2,165 2,171 26,300
2026/01/07 2,134 2,195 2,132 2,181 27,100
2026/01/06 2,141 2,183 2,141 2,160 28,800
2026/01/05 2,135 2,163 2,129 2,136 26,900
2025/12/30 2,123 2,160 2,122 2,139 27,900
2025/12/29 2,126 2,153 2,115 2,153 42,000
2025/12/26 2,134 2,136 2,105 2,110 30,400
2025/12/25 2,176 2,176 2,135 2,144 41,700
2025/12/24 2,166 2,183 2,145 2,155 32,800
2025/12/23 2,116 2,161 2,110 2,157 31,200
2025/12/22 2,158 2,170 2,095 2,125 51,600
2025/12/19 2,205 2,218 2,120 2,120 232,200
2025/12/18 2,183 2,219 2,167 2,213 40,100
2025/12/17 2,163 2,208 2,151 2,167 39,900
2025/12/16 2,198 2,198 2,142 2,142 38,200
2025/12/15 2,175 2,214 2,170 2,198 28,800
2025/12/12 2,154 2,177 2,144 2,175 47,200
2025/12/11 2,128 2,131 2,106 2,109 42,200
2025/12/10 2,138 2,149 2,093 2,098 47,900
2025/12/09 2,166 2,187 2,119 2,123 53,000
2025/12/08 2,130 2,189 2,121 2,186 49,300
2025/12/05 2,128 2,154 2,128 2,131 28,100
2025/12/04 2,102 2,195 2,101 2,172 32,500
2025/12/03 2,191 2,198 2,135 2,135 50,600
2025/12/02 2,256 2,256 2,154 2,166 46,400
2025/12/01 2,313 2,313 2,267 2,293 29,300
2025/11/28 2,287 2,309 2,279 2,292 35,900
2025/11/27 2,252 2,300 2,241 2,265 40,800
2025/11/26 2,196 2,265 2,196 2,254 54,600
2025/11/25 2,192 2,200 2,159 2,164 40,500
2025/11/21 2,134 2,195 2,134 2,191 65,400
2025/11/20 2,087 2,123 2,076 2,113 35,900
2025/11/19 2,121 2,133 2,039 2,052 54,500
2025/11/18 2,107 2,152 2,098 2,121 41,500
2025/11/17 2,105 2,166 2,100 2,132 43,200
2025/11/14 2,103 2,145 2,090 2,118 46,600
2025/11/13 2,084 2,117 2,045 2,117 63,900
2025/11/12 2,099 2,167 2,012 2,034 132,100
2025/11/11 2,000 2,052 1,953 2,050 87,500
2025/11/10 1,964 1,997 1,958 1,994 19,300
2025/11/07 1,976 1,994 1,953 1,964 22,100
2025/11/06 1,943 2,004 1,934 1,976 47,100
2025/11/05 1,923 1,940 1,878 1,930 91,700
2025/11/04 1,940 1,966 1,923 1,942 41,100
2025/10/31 1,937 1,949 1,912 1,946 64,700
2025/10/30 1,926 1,956 1,926 1,943 55,100
2025/10/29 1,954 1,956 1,932 1,932 35,900
2025/10/28 2,040 2,040 1,953 1,954 43,400
2025/10/27 2,046 2,053 2,033 2,052 22,700
2025/10/24 2,035 2,037 2,013 2,017 26,600
2025/10/23 2,012 2,044 1,995 2,016 30,000
2025/10/22 2,009 2,023 1,984 2,023 44,500
2025/10/21 2,023 2,033 1,989 2,005 53,800
2025/10/20 2,020 2,047 2,006 2,015 32,000
2025/10/17 1,990 2,000 1,975 2,000 18,900
2025/10/16 2,056 2,056 1,996 2,000 22,800
2025/10/15 1,992 2,022 1,992 2,022 32,700
2025/10/14 1,928 1,977 1,928 1,975 40,600
2025/10/10 2,025 2,025 1,968 1,968 55,700
2025/10/09 2,053 2,068 2,043 2,060 30,100
2025/10/08 2,091 2,109 2,043 2,043 28,100
2025/10/07 2,090 2,109 2,079 2,091 34,100
2025/10/06 2,117 2,117 2,065 2,095 51,000
2025/10/03 2,037 2,087 2,016 2,017 23,000
2025/10/02 2,021 2,100 2,000 2,054 61,900
2025/10/01 2,000 2,040 1,950 1,995 66,100
2025/09/30 2,050 2,092 2,015 2,015 49,600
2025/09/29 1,992 2,100 1,992 2,100 43,900
2025/09/29 1 -> 2.00 分割
2025/09/26 4,010 4,110 4,010 4,110 40,900
2025/09/25 3,970 4,065 3,970 4,040 20,000
2025/09/24 4,020 4,030 3,935 3,935 35,600
2025/09/22 4,035 4,105 3,995 3,995 17,000
2025/09/19 4,065 4,145 4,030 4,065 41,100
2025/09/18 4,020 4,020 3,960 4,015 18,500
2025/09/17 4,050 4,060 3,980 3,990 16,100
2025/09/16 4,035 4,110 4,030 4,105 13,400
2025/09/12 3,990 4,030 3,980 4,005 18,600
2025/09/11 3,975 4,000 3,950 3,975 8,000
2025/09/10 4,025 4,025 3,955 3,965 10,500
2025/09/09 3,990 4,035 3,965 3,975 11,100
2025/09/08 3,910 3,970 3,910 3,940 11,800
2025/09/05 3,900 3,935 3,810 3,910 15,000
2025/09/04 3,900 3,930 3,845 3,880 18,900
2025/09/03 3,855 3,925 3,855 3,905 20,500
2025/09/02 3,915 3,920 3,855 3,855 13,400
2025/09/01 3,915 3,985 3,850 3,865 16,100
2025/08/29 3,940 3,980 3,920 3,940 7,900
2025/08/28 4,025 4,025 3,930 3,940 15,300
2025/08/27 4,105 4,110 4,000 4,000 25,500
2025/08/26 3,925 4,165 3,905 4,165 50,500
2025/08/25 3,975 3,990 3,920 3,935 16,800
2025/08/22 3,975 4,000 3,950 3,965 11,800
2025/08/21 3,965 3,995 3,955 3,975 11,100
2025/08/20 4,005 4,010 3,965 3,980 13,100
2025/08/19 3,965 4,015 3,965 3,980 16,800
2025/08/18 4,000 4,025 3,970 3,990 20,200
2025/08/15 4,030 4,030 3,985 4,000 17,000
2025/08/14 4,050 4,070 4,000 4,050 16,800
2025/08/13 4,125 4,145 4,050 4,105 30,200
2025/08/12 4,205 4,250 4,055 4,105 28,600
2025/08/08 4,125 4,280 4,085 4,180 45,100
2025/08/07 4,070 4,160 4,070 4,125 18,800
2025/08/06 4,055 4,120 4,055 4,070 19,000
2025/08/05 4,050 4,090 4,010 4,035 13,600
2025/08/04 3,910 4,030 3,885 4,015 22,000
2025/08/01 3,945 4,005 3,930 3,980 16,400
2025/07/31 3,825 3,950 3,825 3,925 18,300
2025/07/30 3,840 3,905 3,835 3,845 27,000
2025/07/29 3,825 3,875 3,805 3,865 14,800
2025/07/28 3,875 3,905 3,850 3,860 9,600
2025/07/25 3,885 3,920 3,840 3,860 15,200
2025/07/24 3,875 3,935 3,865 3,880 17,800
2025/07/23 3,900 3,905 3,810 3,860 24,300
2025/07/22 3,730 3,875 3,710 3,875 23,700
2025/07/18 3,885 3,905 3,800 3,800 14,500
2025/07/17 3,870 3,905 3,830 3,865 17,500
2025/07/16 3,840 3,875 3,820 3,850 17,400
2025/07/15 3,840 3,855 3,810 3,840 8,600
2025/07/14 3,805 3,880 3,805 3,840 16,200
2025/07/11 3,775 3,845 3,775 3,805 27,700
2025/07/10 3,795 3,795 3,735 3,760 33,300
2025/07/09 3,695 3,845 3,695 3,760 28,700
2025/07/08 3,605 3,715 3,600 3,695 38,900
2025/07/07 3,580 3,590 3,545 3,570 9,400
2025/07/04 3,625 3,625 3,565 3,580 12,300
2025/07/03 3,590 3,605 3,550 3,580 20,400
2025/07/02 3,570 3,710 3,570 3,625 40,600
2025/07/01 3,605 3,620 3,530 3,600 26,100
2025/06/30 3,630 3,740 3,605 3,640 38,300
2025/06/27 3,610 3,655 3,575 3,630 111,800
2025/06/26 3,585 3,590 3,535 3,590 24,700
2025/06/25 3,580 3,615 3,525 3,585 46,000
2025/06/24 3,640 3,670 3,600 3,600 35,700
2025/06/23 3,580 3,620 3,525 3,575 40,300
2025/06/20 3,615 3,665 3,530 3,605 204,400
2025/06/19 3,650 3,650 3,560 3,580 20,200
2025/06/18 3,625 3,660 3,625 3,660 24,600
2025/06/17 3,625 3,655 3,605 3,625 20,500
2025/06/16 3,670 3,695 3,595 3,625 26,200
2025/06/13 3,635 3,645 3,580 3,610 34,000
2025/06/12 3,590 3,725 3,545 3,635 43,900
2025/06/11 3,495 3,625 3,480 3,600 27,700
2025/06/10 3,550 3,645 3,500 3,510 45,600
2025/06/09 3,465 3,655 3,460 3,480 55,900
2025/06/06 3,495 3,505 3,460 3,465 18,400
2025/06/05 3,460 3,540 3,460 3,495 31,200
2025/06/04 3,435 3,540 3,410 3,500 27,300
2025/06/03 3,500 3,520 3,405 3,435 42,000

このページの先頭へ