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
2015/12/30 1,998 2,010 1,875 1,994 9,000
2015/12/29 1,979 2,005 1,948 1,985 6,600
2015/12/28 1,926 2,012 1,926 1,986 5,400
2015/12/25 1,984 1,984 1,923 1,936 7,100
2015/12/24 2,000 2,000 1,954 1,984 9,400
2015/12/22 1,986 2,003 1,977 1,997 5,600
2015/12/21 2,015 2,030 1,974 1,981 12,900
2015/12/18 2,023 2,049 1,996 2,039 33,600
2015/12/17 1,977 1,988 1,932 1,983 16,300
2015/12/16 1,842 1,900 1,842 1,897 14,500
2015/12/15 1,866 1,880 1,839 1,841 5,400
2015/12/14 1,875 1,889 1,850 1,872 12,600
2015/12/11 1,891 1,903 1,882 1,895 36,900
2015/12/10 1,887 1,919 1,862 1,869 29,700
2015/12/09 1,938 1,949 1,879 1,881 14,900
2015/12/08 1,977 1,981 1,934 1,938 11,200
2015/12/07 1,974 1,998 1,960 1,961 11,700
2015/12/04 1,981 2,000 1,971 1,973 12,300
2015/12/03 2,018 2,044 2,015 2,021 11,800
2015/12/02 2,035 2,062 2,020 2,040 11,800
2015/12/01 2,050 2,098 2,044 2,055 10,600
2015/11/30 2,050 2,050 2,027 2,050 13,000
2015/11/27 2,050 2,064 2,020 2,030 4,800
2015/11/26 2,034 2,063 2,006 2,020 7,100
2015/11/25 2,091 2,091 1,978 2,013 20,200
2015/11/24 2,023 2,084 2,022 2,077 11,400
2015/11/20 2,050 2,055 2,036 2,050 12,800
2015/11/19 2,044 2,058 2,039 2,046 11,300
2015/11/18 2,065 2,080 2,027 2,050 12,100
2015/11/17 2,088 2,098 2,046 2,068 13,800
2015/11/16 2,067 2,106 2,067 2,078 14,200
2015/11/13 2,060 2,118 2,023 2,117 29,400
2015/11/12 2,220 2,240 2,063 2,067 42,400
2015/11/11 2,284 2,288 2,178 2,270 21,400
2015/11/10 2,234 2,293 2,185 2,284 15,100
2015/11/09 2,176 2,274 2,157 2,269 20,600
2015/11/06 2,239 2,247 2,140 2,176 18,000
2015/11/05 2,242 2,270 2,242 2,262 11,400
2015/11/04 2,200 2,271 2,199 2,240 18,200
2015/11/02 2,225 2,237 2,155 2,162 16,900
2015/10/30 2,100 2,238 2,096 2,223 43,100
2015/10/29 2,070 2,103 2,062 2,091 12,000
2015/10/28 2,080 2,090 2,063 2,088 11,900
2015/10/27 2,050 2,090 2,025 2,090 25,900
2015/10/26 2,050 2,050 2,005 2,037 10,200
2015/10/23 2,050 2,050 2,025 2,049 14,400
2015/10/22 2,025 2,050 2,015 2,032 8,400
2015/10/21 2,028 2,046 2,022 2,046 7,500
2015/10/20 2,034 2,042 2,002 2,028 11,300
2015/10/19 2,038 2,038 1,973 2,021 9,400
2015/10/16 2,010 2,045 2,004 2,044 65,000
2015/10/15 1,983 2,009 1,983 2,009 7,800
2015/10/14 1,976 2,000 1,962 1,982 10,900
2015/10/13 1,991 2,010 1,951 2,010 16,700
2015/10/09 1,995 1,999 1,970 1,994 6,700
2015/10/08 2,010 2,010 1,980 1,990 6,200
2015/10/07 1,999 2,011 1,965 2,011 11,700
2015/10/06 1,990 2,011 1,990 1,999 13,800
2015/10/05 1,994 2,000 1,964 1,987 6,300
2015/10/02 1,994 2,000 1,908 2,000 11,000
2015/10/01 1,944 2,010 1,944 2,004 19,400
2015/09/30 1,940 1,959 1,873 1,916 21,000
2015/09/29 1,945 1,955 1,905 1,912 17,200
2015/09/28 1,980 1,991 1,860 1,982 27,000
2015/09/25 1,890 2,004 1,876 1,980 25,500
2015/09/24 1,929 1,957 1,880 1,882 24,400
2015/09/18 1,990 1,990 1,910 1,969 24,100
2015/09/17 1,990 2,010 1,971 1,987 23,900
2015/09/16 2,011 2,011 1,964 1,990 11,000
2015/09/15 1,977 2,046 1,966 2,011 51,000
2015/09/14 1,941 1,999 1,923 1,978 37,800
2015/09/11 1,978 1,983 1,910 1,939 62,300
2015/09/10 1,749 1,889 1,707 1,872 40,700
2015/09/09 1,764 1,790 1,728 1,788 16,600
2015/09/08 1,759 1,759 1,685 1,708 8,800
2015/09/07 1,703 1,804 1,652 1,767 11,600
2015/09/04 1,798 1,798 1,681 1,720 16,200
2015/09/03 1,745 1,844 1,741 1,778 19,800
2015/09/02 1,741 1,839 1,697 1,751 21,000
2015/09/01 1,871 1,871 1,782 1,787 18,700
2015/08/31 1,866 1,872 1,813 1,867 16,900
2015/08/28 1,818 1,894 1,795 1,848 31,100
2015/08/27 1,743 1,830 1,720 1,738 25,900
2015/08/26 1,621 1,719 1,621 1,716 26,700
2015/08/25 1,615 1,755 1,612 1,622 30,900
2015/08/24 1,720 1,810 1,702 1,710 28,300
2015/08/21 1,823 1,860 1,720 1,791 28,400
2015/08/20 1,920 1,949 1,882 1,884 18,000
2015/08/19 1,973 1,993 1,925 1,931 13,600
2015/08/18 1,998 2,010 1,920 2,007 16,800
2015/08/17 1,991 1,999 1,979 1,997 4,800
2015/08/14 1,983 1,993 1,973 1,991 3,800
2015/08/13 1,967 1,995 1,959 1,983 9,100
2015/08/12 1,971 1,998 1,944 1,979 11,300
2015/08/11 2,000 2,000 1,958 1,967 12,400
2015/08/10 1,940 2,015 1,939 2,011 21,300
2015/08/07 1,893 1,948 1,893 1,931 16,700
2015/08/06 1,908 1,963 1,906 1,922 21,400
2015/08/05 1,920 1,947 1,881 1,920 11,800
2015/08/04 1,930 1,940 1,918 1,939 8,000
2015/08/03 1,934 1,939 1,907 1,926 2,700
2015/07/31 1,918 1,939 1,908 1,937 13,800
2015/07/30 1,904 1,910 1,893 1,900 8,500
2015/07/29 1,888 1,914 1,888 1,904 9,600
2015/07/28 1,861 1,931 1,861 1,900 16,800
2015/07/27 1,933 1,933 1,870 1,893 23,500
2015/07/24 1,959 1,959 1,934 1,937 16,300
2015/07/23 1,961 1,973 1,935 1,972 18,500
2015/07/22 1,980 1,993 1,961 1,962 8,900
2015/07/21 2,002 2,006 1,962 2,004 16,100
2015/07/17 2,061 2,061 1,984 2,005 40,400
2015/07/16 1,978 2,011 1,962 2,011 42,200
2015/07/15 1,941 1,967 1,925 1,966 20,400
2015/07/14 1,930 1,946 1,921 1,939 13,600
2015/07/13 1,857 1,891 1,838 1,880 15,800
2015/07/10 1,878 1,898 1,836 1,846 19,200
2015/07/09 1,851 1,884 1,763 1,864 24,900
2015/07/08 1,897 1,936 1,878 1,878 22,000
2015/07/07 1,911 1,969 1,902 1,912 16,200
2015/07/06 1,869 1,926 1,860 1,883 17,400
2015/07/03 1,920 1,920 1,897 1,909 12,900
2015/07/02 1,904 1,925 1,901 1,920 11,600
2015/07/01 1,936 1,949 1,909 1,935 17,600
2015/06/30 1,877 1,941 1,855 1,937 36,900
2015/06/29 1,890 1,903 1,855 1,877 25,800
2015/06/26 1,903 1,922 1,895 1,902 12,300
2015/06/25 1,931 1,931 1,901 1,904 11,900
2015/06/24 1,925 1,950 1,906 1,937 21,800
2015/06/23 1,950 1,950 1,913 1,924 21,500
2015/06/22 1,906 1,947 1,900 1,916 18,600
2015/06/19 1,978 1,982 1,899 1,899 60,100
2015/06/18 1,890 1,967 1,890 1,944 46,400
2015/06/17 1,851 1,900 1,849 1,899 33,500
2015/06/16 1,860 1,917 1,803 1,841 60,200
2015/06/15 1,897 1,929 1,855 1,864 40,800
2015/06/12 1,951 1,951 1,880 1,896 44,000
2015/06/11 1,925 1,957 1,917 1,923 37,000
2015/06/10 1,860 1,888 1,854 1,872 15,600
2015/06/09 1,869 1,931 1,869 1,877 34,400
2015/06/08 1,921 1,941 1,888 1,898 54,900
2015/06/05 1,901 1,943 1,901 1,931 14,600
2015/06/04 1,944 1,948 1,925 1,927 23,400
2015/06/03 1,933 1,954 1,932 1,944 16,400
2015/06/02 1,923 1,967 1,918 1,959 32,200
2015/06/01 1,867 1,929 1,867 1,923 36,400
2015/05/29 1,855 1,880 1,842 1,854 65,200
2015/05/28 1,830 1,860 1,816 1,823 32,200
2015/05/27 1,808 1,825 1,794 1,821 21,200
2015/05/26 1,813 1,815 1,795 1,802 16,300
2015/05/25 1,825 1,835 1,794 1,798 54,000
2015/05/22 1,802 1,819 1,786 1,814 20,800
2015/05/21 1,825 1,825 1,797 1,800 38,200
2015/05/20 1,776 1,805 1,751 1,795 110,100
2015/05/19 1,750 1,799 1,712 1,753 126,000
2015/05/18 1,713 1,757 1,713 1,730 55,000
2015/05/15 1,704 1,730 1,704 1,711 19,000
2015/05/14 1,716 1,731 1,706 1,717 19,100
2015/05/13 1,710 1,734 1,710 1,727 23,900
2015/05/12 1,730 1,750 1,712 1,727 27,200
2015/05/11 1,755 1,755 1,731 1,734 38,700
2015/05/08 1,767 1,775 1,728 1,745 45,700
2015/05/07 1,783 1,793 1,763 1,767 44,700
2015/05/01 1,780 1,830 1,780 1,805 41,900
2015/04/30 1,805 1,807 1,797 1,804 21,900
2015/04/28 1,799 1,820 1,799 1,816 16,400
2015/04/27 1,820 1,820 1,774 1,799 17,900
2015/04/24 1,800 1,808 1,797 1,802 18,900
2015/04/23 1,818 1,818 1,767 1,807 14,300
2015/04/22 1,823 1,823 1,795 1,815 17,800
2015/04/21 1,810 1,823 1,781 1,801 21,000
2015/04/20 1,800 1,802 1,756 1,800 30,400
2015/04/17 1,788 1,809 1,782 1,802 53,600
2015/04/16 1,775 1,788 1,772 1,778 21,300
2015/04/15 1,760 1,775 1,749 1,773 20,100
2015/04/14 1,774 1,787 1,759 1,767 24,500
2015/04/13 1,731 1,770 1,713 1,752 53,700
2015/04/10 1,735 1,735 1,717 1,721 30,200
2015/04/09 1,718 1,735 1,712 1,719 18,300
2015/04/08 1,736 1,741 1,712 1,720 27,600
2015/04/07 1,727 1,747 1,723 1,735 15,400
2015/04/06 1,717 1,741 1,712 1,727 19,400
2015/04/03 1,782 1,796 1,739 1,747 33,200
2015/04/02 1,741 1,777 1,741 1,759 34,600
2015/04/01 1,718 1,750 1,706 1,734 23,800
2015/03/31 1,703 1,740 1,703 1,707 14,300
2015/03/30 1,714 1,714 1,634 1,694 19,600
2015/03/27 1,726 1,753 1,697 1,703 19,700
2015/03/26 1,740 1,741 1,713 1,730 19,500
2015/03/25 1,751 1,757 1,732 1,740 27,400
2015/03/24 1,748 1,748 1,721 1,741 31,000
2015/03/23 1,750 1,763 1,748 1,751 18,800
2015/03/20 1,769 1,769 1,743 1,755 26,300
2015/03/19 1,782 1,797 1,753 1,768 19,100
2015/03/18 1,790 1,800 1,766 1,779 26,900
2015/03/17 1,826 1,826 1,791 1,795 33,400
2015/03/16 1,830 1,835 1,804 1,811 24,400
2015/03/13 1,792 1,836 1,791 1,830 45,800
2015/03/12 1,801 1,813 1,790 1,792 20,300
2015/03/11 1,806 1,810 1,794 1,795 28,000
2015/03/10 1,823 1,841 1,803 1,806 32,700
2015/03/09 1,808 1,830 1,803 1,805 23,700
2015/03/06 1,849 1,859 1,835 1,840 21,400
2015/03/05 1,890 1,890 1,845 1,850 25,800
2015/03/04 1,882 1,891 1,835 1,890 18,900
2015/03/03 1,921 1,945 1,882 1,892 24,700
2015/03/02 1,943 1,958 1,926 1,929 24,200
2015/02/27 1,955 1,983 1,942 1,952 18,100
2015/02/26 1,957 1,987 1,956 1,972 16,400
2015/02/25 1,970 1,993 1,959 1,971 12,600
2015/02/24 1,999 2,005 1,959 1,963 19,900
2015/02/23 1,993 2,003 1,959 1,963 13,600
2015/02/20 2,000 2,020 1,965 2,004 44,500
2015/02/19 1,971 2,000 1,962 1,995 18,500
2015/02/18 1,937 1,986 1,937 1,963 24,100
2015/02/17 1,965 1,970 1,897 1,950 30,400
2015/02/16 1,947 1,973 1,900 1,941 27,600
2015/02/13 1,975 1,975 1,925 1,971 25,500
2015/02/12 1,997 1,999 1,935 1,991 27,600
2015/02/10 2,000 2,000 1,950 1,973 15,000
2015/02/09 1,995 2,000 1,945 1,997 12,700
2015/02/06 1,970 1,990 1,946 1,981 21,200
2015/02/05 1,960 1,967 1,914 1,966 18,600
2015/02/04 1,943 1,987 1,904 1,950 19,600
2015/02/03 1,995 1,997 1,913 1,921 16,600
2015/02/02 1,980 1,995 1,925 1,979 21,800
2015/01/30 1,981 1,981 1,952 1,977 9,100
2015/01/29 1,927 1,974 1,927 1,950 15,700
2015/01/28 1,919 1,987 1,893 1,965 12,300
2015/01/27 1,860 1,933 1,858 1,915 23,300
2015/01/26 1,820 1,875 1,820 1,844 13,700
2015/01/23 1,854 1,863 1,803 1,857 18,300
2015/01/22 1,814 1,833 1,801 1,829 18,100
2015/01/21 1,860 1,865 1,812 1,812 19,800
2015/01/20 1,849 1,871 1,811 1,860 13,300
2015/01/19 1,838 1,853 1,811 1,827 11,300
2015/01/16 1,811 1,840 1,804 1,807 14,900
2015/01/15 1,801 1,900 1,775 1,854 20,200
2015/01/14 1,819 1,833 1,806 1,809 10,200
2015/01/13 1,843 1,857 1,811 1,835 12,700
2015/01/09 1,843 1,866 1,843 1,859 14,900
2015/01/08 1,860 1,879 1,843 1,860 11,000
2015/01/07 1,860 1,910 1,860 1,864 21,500
2015/01/06 1,911 1,915 1,881 1,898 29,800
2015/01/05 1,940 1,940 1,918 1,924 13,100

このページの先頭へ