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
2018/12/28 1,976 1,982 1,918 1,925 10,300
2018/12/27 1,906 1,998 1,906 1,989 20,100
2018/12/26 1,813 1,888 1,813 1,869 22,200
2018/12/25 1,817 1,891 1,795 1,813 36,400
2018/12/21 1,877 1,896 1,799 1,857 37,000
2018/12/20 1,903 1,907 1,882 1,885 39,600
2018/12/19 1,888 1,933 1,883 1,905 21,300
2018/12/18 1,899 1,899 1,872 1,884 19,700
2018/12/17 1,882 1,923 1,882 1,915 16,800
2018/12/14 1,914 1,918 1,892 1,900 36,900
2018/12/13 1,930 1,962 1,925 1,934 22,200
2018/12/12 1,928 1,939 1,897 1,916 20,500
2018/12/11 1,917 1,917 1,885 1,902 22,500
2018/12/10 1,974 1,974 1,900 1,900 21,700
2018/12/07 2,019 2,052 1,961 1,978 24,000
2018/12/06 2,026 2,078 2,013 2,022 21,600
2018/12/05 1,985 2,075 1,985 2,041 28,600
2018/12/04 2,008 2,055 1,995 1,998 26,300
2018/12/03 1,996 2,047 1,978 2,012 29,300
2018/11/30 1,991 2,001 1,957 1,988 21,500
2018/11/29 2,018 2,030 1,991 1,991 10,600
2018/11/28 1,999 2,010 1,987 2,005 22,100
2018/11/27 2,010 2,019 1,981 2,001 24,400
2018/11/26 2,009 2,009 1,973 2,005 17,400
2018/11/22 1,995 2,005 1,932 2,000 46,900
2018/11/21 1,949 1,985 1,938 1,959 14,900
2018/11/20 1,912 1,976 1,912 1,961 25,200
2018/11/19 1,976 1,977 1,919 1,943 17,600
2018/11/16 1,935 1,966 1,912 1,947 15,500
2018/11/15 1,922 1,974 1,890 1,965 24,200
2018/11/14 2,000 2,000 1,902 1,908 26,400
2018/11/13 1,922 2,020 1,911 1,991 19,400
2018/11/12 1,950 2,019 1,925 2,012 16,000
2018/11/09 2,000 2,008 1,977 2,000 23,300
2018/11/08 2,009 2,019 1,983 1,995 12,800
2018/11/07 1,973 2,002 1,965 1,988 29,900
2018/11/06 1,992 2,015 1,963 1,979 41,700
2018/11/05 1,913 1,950 1,906 1,932 31,400
2018/11/02 1,995 2,003 1,940 1,953 22,600
2018/11/01 2,016 2,026 1,987 1,995 15,600
2018/10/31 2,005 2,078 2,005 2,016 32,200
2018/10/30 1,945 2,029 1,927 2,029 83,200
2018/10/29 1,924 2,011 1,908 1,913 22,300
2018/10/26 1,902 1,924 1,856 1,914 37,200
2018/10/25 1,887 1,929 1,851 1,906 44,900
2018/10/24 1,790 1,889 1,790 1,887 38,600
2018/10/23 1,813 1,821 1,774 1,783 26,700
2018/10/22 1,761 1,832 1,761 1,813 23,000
2018/10/19 1,778 1,782 1,737 1,757 28,400
2018/10/18 1,852 1,852 1,818 1,818 28,100
2018/10/17 1,790 1,830 1,790 1,830 16,900
2018/10/16 1,740 1,811 1,732 1,786 35,100
2018/10/15 1,760 1,784 1,733 1,759 39,200
2018/10/12 1,751 1,766 1,745 1,749 27,000
2018/10/11 1,792 1,792 1,748 1,754 30,100
2018/10/10 1,857 1,867 1,820 1,832 13,900
2018/10/09 1,919 1,919 1,834 1,857 37,200
2018/10/05 1,915 1,964 1,915 1,948 19,400
2018/10/04 1,932 1,943 1,909 1,930 15,600
2018/10/03 1,942 1,960 1,917 1,931 21,400
2018/10/02 1,924 1,956 1,922 1,929 24,200
2018/10/01 1,895 1,910 1,880 1,896 23,200
2018/09/28 1,951 1,991 1,873 1,875 24,800
2018/09/27 2,005 2,005 1,925 1,947 26,400
2018/09/26 1,988 2,014 1,975 2,005 39,600
2018/09/25 1,995 1,998 1,975 1,985 33,400
2018/09/21 1,951 2,000 1,940 2,000 30,400
2018/09/20 1,873 1,942 1,849 1,911 44,600
2018/09/19 1,855 1,870 1,854 1,855 20,400
2018/09/18 1,808 1,835 1,781 1,824 29,000
2018/09/14 1,800 1,820 1,796 1,803 44,100
2018/09/13 1,800 1,816 1,791 1,803 12,700
2018/09/12 1,800 1,806 1,775 1,800 18,700
2018/09/11 1,800 1,810 1,787 1,798 13,100
2018/09/10 1,790 1,813 1,788 1,796 12,200
2018/09/07 1,793 1,804 1,786 1,790 13,200
2018/09/06 1,805 1,822 1,800 1,800 9,700
2018/09/05 1,825 1,830 1,800 1,801 10,600
2018/09/04 1,847 1,847 1,812 1,814 14,400
2018/09/03 1,883 1,883 1,843 1,847 9,700
2018/08/31 1,857 1,907 1,857 1,878 12,100
2018/08/30 1,870 1,891 1,870 1,879 6,900
2018/08/29 1,845 1,895 1,845 1,878 12,000
2018/08/28 1,831 1,874 1,831 1,856 16,700
2018/08/27 1,820 1,853 1,820 1,830 10,500
2018/08/24 1,838 1,843 1,818 1,820 9,400
2018/08/23 1,816 1,878 1,816 1,840 17,400
2018/08/22 1,811 1,850 1,811 1,816 11,100
2018/08/21 1,828 1,840 1,816 1,819 9,500
2018/08/20 1,863 1,879 1,841 1,846 9,300
2018/08/17 1,872 1,897 1,865 1,890 7,700
2018/08/16 1,892 1,892 1,856 1,871 10,200
2018/08/15 1,950 1,973 1,915 1,915 4,800
2018/08/14 1,904 1,969 1,904 1,956 5,800
2018/08/13 1,892 1,931 1,847 1,903 19,200
2018/08/10 1,992 1,997 1,915 1,915 25,700
2018/08/09 2,040 2,059 1,992 1,992 24,200
2018/08/08 2,008 2,053 2,008 2,038 13,900
2018/08/07 1,997 2,036 1,981 2,027 13,600
2018/08/06 1,987 2,037 1,987 1,998 12,400
2018/08/03 2,128 2,128 2,027 2,037 11,300
2018/08/02 2,154 2,160 2,124 2,129 16,900
2018/08/01 2,157 2,160 2,111 2,143 12,100
2018/07/31 2,134 2,175 2,034 2,157 26,400
2018/07/30 2,092 2,159 2,077 2,154 12,300
2018/07/27 2,096 2,105 2,068 2,093 10,700
2018/07/26 2,055 2,098 2,037 2,096 9,700
2018/07/25 2,079 2,079 2,030 2,049 9,900
2018/07/24 1,995 2,076 1,995 2,076 11,600
2018/07/23 2,005 2,018 1,995 1,995 8,700
2018/07/20 1,992 1,998 1,973 1,998 19,900
2018/07/19 1,929 1,995 1,929 1,995 10,100
2018/07/18 1,917 1,959 1,917 1,927 7,100
2018/07/17 1,891 1,920 1,887 1,917 10,400
2018/07/13 1,880 1,901 1,840 1,896 9,300
2018/07/12 1,874 1,881 1,861 1,865 8,100
2018/07/11 1,930 1,930 1,873 1,883 10,100
2018/07/10 1,941 1,960 1,930 1,931 19,200
2018/07/09 1,920 1,920 1,878 1,918 18,500
2018/07/06 1,834 1,912 1,834 1,880 14,100
2018/07/05 1,820 1,842 1,814 1,834 10,400
2018/07/04 1,820 1,842 1,809 1,824 14,000
2018/07/03 1,849 1,859 1,829 1,839 15,000
2018/07/02 1,877 1,877 1,834 1,847 17,300
2018/06/29 1,850 1,878 1,830 1,864 20,100
2018/06/28 1,838 1,850 1,806 1,836 13,900
2018/06/27 1,857 1,857 1,809 1,829 11,300
2018/06/26 1,858 1,858 1,791 1,817 12,900
2018/06/25 1,880 1,880 1,803 1,818 11,300
2018/06/22 1,849 1,872 1,802 1,863 14,600
2018/06/21 1,846 1,867 1,836 1,849 13,400
2018/06/20 1,857 1,857 1,812 1,846 12,900
2018/06/19 1,860 1,865 1,815 1,848 12,300
2018/06/18 1,880 1,888 1,838 1,848 11,900
2018/06/15 1,900 1,906 1,880 1,886 20,600
2018/06/14 1,900 1,907 1,893 1,903 12,800
2018/06/13 1,894 1,910 1,890 1,905 10,000
2018/06/12 1,905 1,905 1,892 1,894 8,500
2018/06/11 1,900 1,910 1,886 1,904 7,600
2018/06/08 1,900 1,914 1,890 1,900 56,300
2018/06/07 1,914 1,927 1,912 1,924 11,400
2018/06/06 1,917 1,917 1,885 1,898 18,800
2018/06/05 1,937 1,937 1,900 1,917 14,100
2018/06/04 1,934 1,957 1,923 1,945 19,600
2018/06/01 1,918 1,937 1,896 1,910 16,400
2018/05/31 1,964 1,964 1,916 1,929 12,500
2018/05/30 1,922 1,968 1,920 1,964 11,800
2018/05/29 1,952 1,962 1,930 1,953 14,000
2018/05/28 1,933 1,975 1,931 1,956 12,800
2018/05/25 1,951 1,951 1,925 1,936 10,900
2018/05/24 1,981 1,983 1,929 1,957 14,100
2018/05/23 2,014 2,014 1,969 1,981 10,000
2018/05/22 2,070 2,070 2,011 2,022 15,000
2018/05/21 2,117 2,117 2,081 2,097 8,800
2018/05/18 2,200 2,200 2,114 2,131 24,600
2018/05/17 2,100 2,221 2,061 2,149 40,100
2018/05/16 2,142 2,142 2,032 2,067 18,600
2018/05/15 2,103 2,143 2,055 2,143 11,100
2018/05/14 2,073 2,116 2,069 2,095 14,800
2018/05/11 2,102 2,116 2,087 2,100 20,200
2018/05/10 2,155 2,158 2,089 2,101 13,100
2018/05/09 2,163 2,184 2,151 2,163 7,500
2018/05/08 2,113 2,170 2,113 2,164 14,300
2018/05/07 2,124 2,124 2,086 2,111 6,700
2018/05/02 2,092 2,126 2,077 2,124 4,300
2018/05/01 2,106 2,119 2,086 2,088 4,200
2018/04/27 2,123 2,134 2,082 2,127 11,900
2018/04/26 2,099 2,123 2,097 2,119 11,100
2018/04/25 2,110 2,110 2,056 2,099 9,700
2018/04/24 2,069 2,077 2,051 2,072 9,800
2018/04/23 2,094 2,094 2,060 2,066 3,000
2018/04/20 2,077 2,095 2,061 2,085 7,000
2018/04/19 2,089 2,094 2,051 2,073 9,300
2018/04/18 2,035 2,089 2,035 2,083 8,800
2018/04/17 2,072 2,072 2,023 2,035 5,600
2018/04/16 2,081 2,081 2,055 2,073 5,600
2018/04/13 2,008 2,055 2,008 2,054 12,200
2018/04/12 2,042 2,042 1,985 1,999 5,600
2018/04/11 2,063 2,084 2,022 2,031 11,500
2018/04/10 1,986 2,058 1,983 2,048 20,700
2018/04/09 1,970 2,019 1,970 2,009 6,800
2018/04/06 1,992 2,000 1,964 1,976 8,500
2018/04/05 1,981 1,997 1,965 1,990 9,300
2018/04/04 1,930 2,000 1,922 1,977 27,600
2018/04/03 1,880 1,910 1,877 1,906 10,800
2018/04/02 1,889 1,903 1,877 1,893 13,300
2018/03/30 1,923 1,923 1,854 1,872 28,900
2018/03/29 1,969 1,969 1,884 1,920 20,800
2018/03/28 1,970 1,997 1,933 1,948 39,600
2018/03/27 1,978 1,998 1,968 1,997 33,200
2018/03/26 1,970 1,984 1,935 1,976 27,800
2018/03/23 1,969 1,970 1,928 1,944 24,800
2018/03/22 1,995 2,010 1,976 1,979 10,300
2018/03/20 2,017 2,039 1,957 1,988 23,600
2018/03/19 2,095 2,104 1,998 2,042 14,600
2018/03/16 2,130 2,130 2,031 2,112 26,000
2018/03/15 2,136 2,136 2,094 2,118 7,400
2018/03/14 2,095 2,136 2,095 2,131 9,800
2018/03/13 2,064 2,120 2,045 2,113 15,800
2018/03/12 1,983 2,063 1,983 2,061 12,200
2018/03/09 1,978 1,995 1,949 1,963 18,800
2018/03/08 1,973 1,991 1,936 1,946 8,800
2018/03/07 1,956 1,967 1,935 1,953 13,800
2018/03/06 1,954 2,015 1,954 1,982 16,200
2018/03/05 1,915 1,968 1,915 1,948 22,300
2018/03/02 1,889 1,950 1,889 1,940 10,700
2018/03/01 1,971 1,971 1,943 1,953 16,800
2018/02/28 2,017 2,034 1,987 1,989 12,100
2018/02/27 2,024 2,074 2,021 2,036 13,900
2018/02/26 2,037 2,055 1,996 2,022 20,000
2018/02/23 1,967 2,018 1,961 1,988 12,900
2018/02/22 1,917 1,928 1,906 1,928 8,400
2018/02/21 1,950 1,988 1,931 1,943 11,200
2018/02/20 1,918 1,971 1,911 1,961 20,000
2018/02/19 1,838 1,903 1,838 1,902 15,500
2018/02/16 1,827 1,859 1,794 1,821 15,200
2018/02/15 1,786 1,828 1,780 1,800 18,300
2018/02/14 1,791 1,795 1,744 1,764 21,000
2018/02/13 1,836 1,846 1,755 1,767 35,500
2018/02/09 1,821 1,855 1,805 1,835 21,400
2018/02/08 1,874 1,903 1,842 1,869 22,200
2018/02/07 1,921 1,940 1,870 1,871 20,600
2018/02/06 1,960 1,985 1,774 1,841 31,200
2018/02/05 2,044 2,056 1,990 1,993 20,600
2018/02/02 2,112 2,112 2,050 2,075 24,700
2018/02/01 2,091 2,150 2,091 2,139 13,200
2018/01/31 2,093 2,112 1,990 2,075 34,700
2018/01/30 2,129 2,145 2,104 2,109 13,200
2018/01/29 2,169 2,169 2,117 2,124 13,100
2018/01/26 2,137 2,178 2,137 2,141 15,100
2018/01/25 2,143 2,160 2,117 2,123 15,500
2018/01/24 2,150 2,154 2,132 2,143 14,100
2018/01/23 2,155 2,187 2,155 2,172 7,100
2018/01/22 2,151 2,186 2,130 2,154 11,300
2018/01/19 2,150 2,178 2,150 2,159 10,700
2018/01/18 2,154 2,176 2,139 2,150 26,600
2018/01/17 2,151 2,174 2,142 2,150 14,600
2018/01/16 2,152 2,179 2,140 2,163 7,000
2018/01/15 2,156 2,168 2,134 2,156 10,000
2018/01/12 2,145 2,183 2,145 2,155 13,800
2018/01/11 2,141 2,157 2,127 2,157 9,400
2018/01/10 2,152 2,158 2,134 2,150 8,300
2018/01/09 2,170 2,170 2,133 2,157 11,900
2018/01/05 2,139 2,179 2,126 2,163 19,500
2018/01/04 2,114 2,135 2,104 2,130 20,200

このページの先頭へ