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
2019/12/30 2,057 2,074 2,040 2,050 6,600
2019/12/27 2,063 2,076 2,055 2,069 6,800
2019/12/26 2,044 2,071 2,039 2,071 13,900
2019/12/25 2,041 2,063 2,040 2,055 14,100
2019/12/24 2,090 2,090 2,071 2,079 5,700
2019/12/23 2,102 2,104 2,088 2,091 6,000
2019/12/20 2,117 2,118 2,082 2,100 22,100
2019/12/19 2,071 2,119 2,071 2,116 15,200
2019/12/18 2,081 2,081 2,059 2,074 13,400
2019/12/17 2,072 2,076 2,059 2,068 16,600
2019/12/16 2,034 2,048 2,025 2,047 11,300
2019/12/13 2,054 2,068 2,025 2,026 31,400
2019/12/12 2,039 2,039 2,006 2,024 10,400
2019/12/11 2,027 2,039 2,003 2,022 7,400
2019/12/10 2,066 2,067 2,034 2,034 11,300
2019/12/09 2,059 2,065 2,036 2,050 4,700
2019/12/06 2,017 2,047 2,017 2,033 6,500
2019/12/05 2,037 2,037 2,012 2,017 5,200
2019/12/04 2,000 2,037 2,000 2,037 9,100
2019/12/03 2,011 2,044 2,002 2,017 7,700
2019/12/02 2,059 2,061 2,032 2,056 7,200
2019/11/29 2,040 2,080 2,040 2,063 5,200
2019/11/28 2,070 2,071 2,034 2,043 5,000
2019/11/27 2,055 2,078 2,036 2,077 6,500
2019/11/26 2,075 2,100 2,048 2,054 11,400
2019/11/25 2,093 2,093 2,055 2,063 7,600
2019/11/22 2,053 2,058 2,039 2,043 7,600
2019/11/21 2,037 2,045 2,003 2,045 7,300
2019/11/20 2,074 2,074 2,030 2,052 8,800
2019/11/19 2,050 2,113 2,022 2,083 14,700
2019/11/18 2,039 2,047 2,029 2,040 4,800
2019/11/15 2,009 2,042 1,998 2,022 12,600
2019/11/14 2,060 2,060 1,997 1,999 12,000
2019/11/13 2,036 2,078 2,036 2,056 15,900
2019/11/12 2,024 2,040 2,008 2,024 14,900
2019/11/11 2,100 2,100 1,999 2,024 26,000
2019/11/08 2,175 2,175 2,051 2,083 27,300
2019/11/07 2,132 2,144 2,132 2,142 11,200
2019/11/06 2,193 2,195 2,123 2,134 14,800
2019/11/05 2,159 2,185 2,142 2,180 24,900
2019/11/01 2,110 2,155 2,108 2,154 16,100
2019/10/31 2,128 2,155 2,128 2,146 13,800
2019/10/30 2,123 2,150 2,123 2,150 36,700
2019/10/29 2,090 2,110 2,084 2,110 23,700
2019/10/28 2,077 2,077 2,061 2,070 6,400
2019/10/25 2,092 2,092 2,064 2,078 9,300
2019/10/24 2,098 2,098 2,069 2,078 13,600
2019/10/23 2,111 2,111 2,060 2,095 13,400
2019/10/21 2,118 2,140 2,080 2,084 11,300
2019/10/18 2,093 2,125 2,079 2,102 14,800
2019/10/17 2,101 2,105 2,059 2,068 12,100
2019/10/16 2,112 2,133 2,069 2,111 22,500
2019/10/15 2,136 2,175 2,064 2,078 40,900
2019/10/11 2,063 2,071 2,034 2,059 14,600
2019/10/10 2,079 2,080 2,048 2,059 3,300
2019/10/09 2,029 2,080 2,010 2,080 19,100
2019/10/08 2,028 2,035 2,020 2,034 5,300
2019/10/07 2,022 2,024 1,991 2,009 4,600
2019/10/04 2,003 2,019 1,993 2,019 7,800
2019/10/03 1,981 2,007 1,981 2,005 7,600
2019/10/02 2,030 2,068 2,030 2,040 10,200
2019/10/01 2,016 2,047 1,998 2,030 10,200
2019/09/30 1,990 2,013 1,965 2,010 19,500
2019/09/27 2,058 2,058 1,996 2,014 18,100
2019/09/26 2,079 2,093 2,050 2,072 22,100
2019/09/25 2,059 2,059 2,029 2,049 11,800
2019/09/24 2,100 2,100 2,044 2,052 15,500
2019/09/20 2,136 2,136 2,086 2,118 12,400
2019/09/19 2,078 2,126 2,078 2,110 26,900
2019/09/18 2,078 2,079 2,045 2,067 9,900
2019/09/17 2,057 2,070 2,012 2,070 14,700
2019/09/13 2,060 2,060 2,003 2,057 35,900
2019/09/12 2,050 2,057 2,010 2,046 18,000
2019/09/11 1,991 2,050 1,989 2,050 21,800
2019/09/10 1,989 2,002 1,972 1,994 12,100
2019/09/09 1,976 1,991 1,969 1,991 6,000
2019/09/06 2,002 2,002 1,963 1,967 5,000
2019/09/05 1,905 2,016 1,905 2,006 27,100
2019/09/04 1,863 1,925 1,863 1,881 19,600
2019/09/03 1,853 1,898 1,851 1,880 10,600
2019/09/02 1,877 1,910 1,851 1,851 15,500
2019/08/30 1,825 1,909 1,823 1,899 17,600
2019/08/29 1,822 1,822 1,800 1,813 5,200
2019/08/28 1,821 1,836 1,793 1,814 13,500
2019/08/27 1,820 1,837 1,800 1,805 12,400
2019/08/26 1,829 1,829 1,794 1,794 12,900
2019/08/23 1,852 1,860 1,835 1,854 7,400
2019/08/22 1,840 1,841 1,802 1,827 10,500
2019/08/21 1,840 1,849 1,831 1,839 6,600
2019/08/20 1,831 1,858 1,822 1,858 12,900
2019/08/19 1,783 1,812 1,783 1,811 8,000
2019/08/16 1,761 1,783 1,761 1,783 4,500
2019/08/15 1,764 1,783 1,756 1,772 8,200
2019/08/14 1,746 1,801 1,746 1,801 8,800
2019/08/13 1,749 1,793 1,742 1,746 20,200
2019/08/09 1,761 1,794 1,761 1,773 11,300
2019/08/08 1,718 1,781 1,718 1,781 10,400
2019/08/07 1,739 1,766 1,697 1,748 17,300
2019/08/06 1,723 1,761 1,707 1,755 15,700
2019/08/05 1,780 1,780 1,742 1,763 21,700
2019/08/02 1,831 1,831 1,785 1,795 23,200
2019/08/01 1,821 1,845 1,820 1,845 3,600
2019/07/31 1,832 1,855 1,832 1,839 11,100
2019/07/30 1,825 1,836 1,815 1,835 8,500
2019/07/29 1,825 1,826 1,812 1,820 5,800
2019/07/26 1,849 1,849 1,828 1,830 6,900
2019/07/25 1,850 1,870 1,843 1,848 14,400
2019/07/24 1,848 1,848 1,818 1,829 18,600
2019/07/23 1,848 1,854 1,835 1,845 9,500
2019/07/22 1,867 1,878 1,839 1,839 16,500
2019/07/19 1,879 1,904 1,857 1,866 37,000
2019/07/18 1,922 1,933 1,830 1,854 34,800
2019/07/17 1,947 1,947 1,924 1,933 10,000
2019/07/16 1,981 1,981 1,958 1,959 8,800
2019/07/12 1,980 1,998 1,964 1,974 9,700
2019/07/11 1,936 1,980 1,936 1,980 7,600
2019/07/10 1,970 1,970 1,936 1,936 18,400
2019/07/09 2,013 2,013 1,961 1,971 10,800
2019/07/08 2,015 2,028 2,005 2,016 10,300
2019/07/05 2,020 2,041 1,995 2,017 22,100
2019/07/04 2,031 2,050 2,017 2,025 12,200
2019/07/03 2,014 2,038 2,014 2,037 7,000
2019/07/02 2,000 2,044 1,999 2,043 15,500
2019/07/01 1,995 2,009 1,981 2,009 9,400
2019/06/28 1,968 1,992 1,948 1,955 12,200
2019/06/27 1,959 1,989 1,959 1,987 6,300
2019/06/26 1,976 1,976 1,936 1,943 9,800
2019/06/25 1,993 2,016 1,965 1,970 6,100
2019/06/24 2,007 2,027 1,981 2,000 12,000
2019/06/21 1,993 2,036 1,987 2,019 18,400
2019/06/20 1,996 2,000 1,970 1,989 9,500
2019/06/19 1,939 2,005 1,939 2,005 12,800
2019/06/18 1,950 1,954 1,911 1,918 9,400
2019/06/17 1,931 1,948 1,928 1,934 8,300
2019/06/14 1,983 1,983 1,947 1,959 12,700
2019/06/13 1,981 1,981 1,941 1,965 8,700
2019/06/12 2,015 2,023 1,992 1,995 6,500
2019/06/11 1,997 2,026 1,987 2,026 9,000
2019/06/10 2,010 2,016 1,971 1,993 12,000
2019/06/07 1,986 1,996 1,974 1,991 5,000
2019/06/06 1,995 2,000 1,963 1,978 4,800
2019/06/05 1,980 2,002 1,969 1,994 12,800
2019/06/04 1,917 1,964 1,884 1,964 12,100
2019/06/03 1,879 1,942 1,879 1,899 14,200
2019/05/31 1,949 1,949 1,906 1,916 8,900
2019/05/30 1,896 1,956 1,882 1,954 7,500
2019/05/29 1,913 1,935 1,888 1,894 13,400
2019/05/28 1,957 1,979 1,919 1,947 18,300
2019/05/27 1,967 1,976 1,952 1,957 4,300
2019/05/24 1,949 1,969 1,939 1,957 8,000
2019/05/23 1,963 1,970 1,945 1,957 5,200
2019/05/22 2,003 2,003 1,963 1,963 5,000
2019/05/21 2,000 2,000 1,954 1,982 7,100
2019/05/20 2,013 2,059 1,949 2,000 15,100
2019/05/17 1,981 2,058 1,930 2,013 27,000
2019/05/16 1,975 1,999 1,942 1,969 13,700
2019/05/15 1,916 1,979 1,899 1,975 17,900
2019/05/14 1,856 1,932 1,856 1,890 12,900
2019/05/13 1,893 1,923 1,883 1,883 9,800
2019/05/10 1,888 1,936 1,888 1,893 14,400
2019/05/09 1,905 1,954 1,892 1,893 19,300
2019/05/08 1,936 1,948 1,927 1,932 11,600
2019/05/07 1,975 2,013 1,975 1,977 10,200
2019/04/26 1,996 2,017 1,965 1,997 7,800
2019/04/25 1,964 2,007 1,947 1,996 9,500
2019/04/24 2,040 2,040 1,989 2,000 12,300
2019/04/23 2,033 2,047 2,013 2,042 7,500
2019/04/22 2,013 2,020 1,998 2,015 5,000
2019/04/19 2,043 2,043 2,009 2,021 5,900
2019/04/18 2,053 2,053 1,984 2,005 9,600
2019/04/17 2,020 2,045 2,009 2,044 8,200
2019/04/16 2,036 2,044 2,020 2,027 9,200
2019/04/15 2,010 2,050 1,981 2,038 22,700
2019/04/12 1,960 1,960 1,929 1,930 8,500
2019/04/11 1,968 1,976 1,958 1,971 7,000
2019/04/10 2,018 2,018 1,990 1,994 4,300
2019/04/09 2,030 2,042 2,022 2,042 7,500
2019/04/08 2,059 2,060 2,030 2,045 4,200
2019/04/05 2,065 2,065 2,048 2,050 4,500
2019/04/04 2,021 2,074 2,020 2,050 17,500
2019/04/03 2,030 2,053 2,007 2,053 13,900
2019/04/02 2,047 2,047 2,011 2,030 11,200
2019/04/01 1,983 2,028 1,983 2,013 21,300
2019/03/29 1,994 1,994 1,971 1,983 5,400
2019/03/28 2,055 2,055 1,982 1,985 15,200
2019/03/27 2,066 2,095 2,040 2,087 15,900
2019/03/26 2,009 2,079 2,009 2,079 32,600
2019/03/25 1,998 1,998 1,959 1,978 16,200
2019/03/22 2,101 2,101 2,003 2,003 32,100
2019/03/20 2,112 2,166 2,088 2,119 33,800
2019/03/19 2,099 2,138 2,083 2,118 33,500
2019/03/18 2,070 2,115 2,045 2,113 27,900
2019/03/15 1,995 2,068 1,991 2,062 43,000
2019/03/14 1,979 2,006 1,967 1,980 24,000
2019/03/13 1,940 1,987 1,937 1,961 12,700
2019/03/12 1,998 2,026 1,956 1,962 28,600
2019/03/11 1,866 2,026 1,866 2,026 24,400
2019/03/08 1,869 1,869 1,820 1,857 24,100
2019/03/07 1,853 1,890 1,833 1,877 23,100
2019/03/06 1,866 1,890 1,833 1,865 19,800
2019/03/05 1,861 1,880 1,835 1,876 11,800
2019/03/04 1,845 1,875 1,830 1,862 13,700
2019/03/01 1,821 1,845 1,821 1,838 11,500
2019/02/28 1,804 1,834 1,794 1,833 14,700
2019/02/27 1,803 1,811 1,779 1,804 12,100
2019/02/26 1,802 1,808 1,790 1,805 6,100
2019/02/25 1,816 1,831 1,774 1,797 12,500
2019/02/22 1,814 1,814 1,787 1,811 8,900
2019/02/21 1,796 1,820 1,796 1,814 13,100
2019/02/20 1,770 1,829 1,770 1,797 14,100
2019/02/19 1,810 1,821 1,789 1,792 14,700
2019/02/18 1,799 1,809 1,791 1,803 16,000
2019/02/15 1,794 1,794 1,770 1,783 7,400
2019/02/14 1,795 1,815 1,780 1,801 14,100
2019/02/13 1,795 1,808 1,756 1,794 27,400
2019/02/12 1,750 1,794 1,735 1,789 22,000
2019/02/08 1,790 1,790 1,705 1,735 34,800
2019/02/07 1,793 1,801 1,748 1,794 52,600
2019/02/06 1,819 1,819 1,785 1,803 22,800
2019/02/05 1,812 1,835 1,800 1,815 16,800
2019/02/04 1,837 1,857 1,800 1,812 41,100
2019/02/01 1,832 1,852 1,806 1,806 11,700
2019/01/31 1,857 1,881 1,805 1,830 24,700
2019/01/30 1,926 1,926 1,833 1,838 26,800
2019/01/29 1,913 1,959 1,900 1,916 11,000
2019/01/28 1,975 1,982 1,906 1,913 12,200
2019/01/25 1,962 2,043 1,962 1,981 17,200
2019/01/24 1,892 1,993 1,882 1,930 18,600
2019/01/23 1,914 1,915 1,892 1,892 8,500
2019/01/22 1,980 1,994 1,938 1,947 10,500
2019/01/21 1,958 1,994 1,948 1,952 12,800
2019/01/18 1,927 2,006 1,917 1,947 22,200
2019/01/17 1,844 1,930 1,844 1,896 22,900
2019/01/16 1,795 1,865 1,795 1,844 17,000
2019/01/15 1,768 1,871 1,765 1,778 28,600
2019/01/11 1,824 1,852 1,801 1,808 19,400
2019/01/10 1,919 1,919 1,801 1,818 13,800
2019/01/09 1,881 1,895 1,841 1,879 22,600
2019/01/08 1,900 1,908 1,859 1,893 18,500
2019/01/07 1,906 1,921 1,881 1,900 21,900
2019/01/04 1,885 1,925 1,860 1,868 33,900

このページの先頭へ