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
2020/12/30 1,814 1,814 1,761 1,765 24,100
2020/12/29 1,801 1,815 1,794 1,815 8,200
2020/12/28 1,816 1,816 1,766 1,799 15,700
2020/12/25 1,810 1,824 1,796 1,816 22,600
2020/12/24 1,796 1,801 1,780 1,799 15,100
2020/12/23 1,810 1,810 1,776 1,791 9,000
2020/12/22 1,770 1,815 1,760 1,814 21,800
2020/12/21 1,799 1,799 1,748 1,777 22,400
2020/12/18 1,820 1,820 1,790 1,801 24,100
2020/12/17 1,791 1,820 1,787 1,820 14,000
2020/12/16 1,814 1,814 1,785 1,789 13,500
2020/12/15 1,767 1,812 1,763 1,806 12,200
2020/12/14 1,779 1,816 1,759 1,765 21,900
2020/12/11 1,790 1,797 1,773 1,779 13,600
2020/12/10 1,795 1,807 1,782 1,799 10,900
2020/12/09 1,804 1,820 1,778 1,789 16,700
2020/12/08 1,771 1,812 1,771 1,801 22,200
2020/12/07 1,782 1,802 1,775 1,780 21,600
2020/12/04 1,769 1,783 1,757 1,782 7,800
2020/12/03 1,738 1,778 1,738 1,773 12,500
2020/12/02 1,764 1,774 1,729 1,738 28,200
2020/12/01 1,719 1,778 1,719 1,764 28,600
2020/11/30 1,768 1,770 1,711 1,711 30,700
2020/11/27 1,774 1,793 1,753 1,768 42,400
2020/11/26 1,766 1,784 1,758 1,774 10,600
2020/11/25 1,750 1,783 1,733 1,776 34,900
2020/11/24 1,789 1,789 1,713 1,719 35,600
2020/11/20 1,733 1,772 1,728 1,759 16,000
2020/11/19 1,732 1,748 1,726 1,733 15,300
2020/11/18 1,751 1,763 1,731 1,733 16,700
2020/11/17 1,767 1,777 1,751 1,761 17,300
2020/11/16 1,769 1,796 1,764 1,774 23,400
2020/11/13 1,798 1,803 1,750 1,758 24,700
2020/11/12 1,830 1,830 1,793 1,811 25,700
2020/11/11 1,806 1,831 1,806 1,826 33,400
2020/11/10 1,830 1,836 1,788 1,806 35,500
2020/11/09 1,801 1,809 1,768 1,809 36,100
2020/11/06 1,781 1,786 1,767 1,783 15,100
2020/11/05 1,772 1,794 1,756 1,779 20,900
2020/11/04 1,779 1,779 1,746 1,765 17,000
2020/11/02 1,758 1,780 1,749 1,780 30,300
2020/10/30 1,765 1,765 1,730 1,760 20,600
2020/10/29 1,770 1,776 1,759 1,769 11,200
2020/10/28 1,763 1,772 1,747 1,770 13,900
2020/10/27 1,783 1,793 1,768 1,785 19,400
2020/10/26 1,792 1,792 1,772 1,783 9,300
2020/10/23 1,753 1,778 1,727 1,768 19,500
2020/10/22 1,777 1,783 1,752 1,753 12,800
2020/10/21 1,725 1,779 1,725 1,779 24,300
2020/10/20 1,721 1,746 1,704 1,707 25,400
2020/10/19 1,725 1,755 1,725 1,755 20,900
2020/10/16 1,732 1,732 1,681 1,708 36,300
2020/10/15 1,777 1,777 1,732 1,735 25,000
2020/10/14 1,789 1,789 1,766 1,774 55,700
2020/10/13 1,828 1,845 1,770 1,780 68,300
2020/10/12 1,818 1,832 1,809 1,823 25,300
2020/10/09 1,875 1,875 1,818 1,818 16,400
2020/10/08 1,911 1,911 1,877 1,884 16,200
2020/10/07 1,895 1,956 1,882 1,933 29,300
2020/10/06 1,860 1,904 1,841 1,891 25,300
2020/10/05 1,825 1,849 1,798 1,839 35,200
2020/10/02 1,826 1,841 1,804 1,809 20,600
2020/09/30 1,985 1,985 1,804 1,819 59,100
2020/09/29 1,890 1,971 1,866 1,965 40,100
2020/09/28 1,840 1,910 1,840 1,904 43,800
2020/09/25 1,820 1,866 1,813 1,825 55,400
2020/09/24 1,790 1,810 1,781 1,802 31,700
2020/09/23 1,813 1,824 1,782 1,795 39,200
2020/09/18 1,865 1,873 1,834 1,849 31,900
2020/09/17 1,846 1,867 1,839 1,866 25,300
2020/09/16 1,829 1,847 1,818 1,840 21,500
2020/09/15 1,832 1,832 1,815 1,822 23,000
2020/09/14 1,818 1,846 1,815 1,830 32,800
2020/09/11 1,800 1,823 1,773 1,800 41,600
2020/09/10 1,810 1,817 1,789 1,803 27,600
2020/09/09 1,806 1,821 1,799 1,800 32,500
2020/09/08 1,835 1,840 1,800 1,819 30,300
2020/09/07 1,821 1,849 1,821 1,834 12,800
2020/09/04 1,810 1,850 1,806 1,830 35,400
2020/09/03 1,854 1,867 1,819 1,832 40,900
2020/09/02 1,816 1,850 1,804 1,831 20,900
2020/09/01 1,822 1,831 1,801 1,812 24,000
2020/08/31 1,827 1,850 1,812 1,840 24,400
2020/08/28 1,830 1,886 1,830 1,846 44,800
2020/08/27 1,800 1,827 1,797 1,827 14,100
2020/08/26 1,841 1,841 1,809 1,809 7,000
2020/08/25 1,851 1,851 1,815 1,831 19,800
2020/08/24 1,825 1,829 1,818 1,819 3,500
2020/08/21 1,845 1,849 1,822 1,825 6,600
2020/08/20 1,850 1,866 1,830 1,844 27,300
2020/08/19 1,857 1,878 1,854 1,868 8,700
2020/08/18 1,850 1,877 1,846 1,857 15,000
2020/08/17 1,878 1,878 1,848 1,857 7,700
2020/08/14 1,878 1,887 1,860 1,860 29,600
2020/08/13 1,885 1,890 1,855 1,872 22,000
2020/08/12 1,860 1,910 1,852 1,875 27,300
2020/08/11 1,822 1,870 1,818 1,867 24,000
2020/08/07 1,824 1,834 1,805 1,813 14,300
2020/08/06 1,819 1,842 1,798 1,813 20,300
2020/08/05 1,797 1,821 1,780 1,809 10,700
2020/08/04 1,800 1,820 1,788 1,809 10,200
2020/08/03 1,805 1,826 1,782 1,802 22,600
2020/07/31 1,835 1,835 1,770 1,805 26,400
2020/07/30 1,850 1,852 1,833 1,835 11,200
2020/07/29 1,877 1,877 1,850 1,850 9,500
2020/07/28 1,889 1,913 1,867 1,877 16,800
2020/07/27 1,848 1,894 1,832 1,894 29,000
2020/07/22 1,891 1,896 1,820 1,826 16,900
2020/07/21 1,870 1,916 1,840 1,909 26,900
2020/07/20 1,890 1,890 1,853 1,870 30,400
2020/07/17 1,834 1,890 1,830 1,890 16,200
2020/07/16 1,848 1,848 1,823 1,829 11,100
2020/07/15 1,839 1,841 1,816 1,839 17,100
2020/07/14 1,835 1,835 1,811 1,830 11,400
2020/07/13 1,777 1,828 1,777 1,824 18,300
2020/07/10 1,836 1,836 1,721 1,721 25,400
2020/07/09 1,818 1,827 1,810 1,824 8,700
2020/07/08 1,870 1,876 1,826 1,826 12,900
2020/07/07 1,932 1,934 1,868 1,868 14,100
2020/07/06 1,858 1,900 1,848 1,900 13,300
2020/07/03 1,808 1,825 1,808 1,825 6,600
2020/07/02 1,827 1,844 1,800 1,800 13,700
2020/07/01 1,847 1,859 1,815 1,815 9,300
2020/06/30 1,879 1,882 1,847 1,847 10,700
2020/06/29 1,870 1,887 1,839 1,839 14,600
2020/06/26 1,815 1,869 1,804 1,869 12,200
2020/06/25 1,891 1,891 1,798 1,798 11,700
2020/06/24 1,912 1,912 1,872 1,877 4,000
2020/06/23 1,849 1,923 1,848 1,896 17,100
2020/06/22 1,822 1,847 1,820 1,847 6,500
2020/06/19 1,862 1,862 1,817 1,822 13,800
2020/06/18 1,852 1,852 1,832 1,842 8,500
2020/06/17 1,839 1,849 1,823 1,836 8,800
2020/06/16 1,810 1,831 1,796 1,825 12,500
2020/06/15 1,815 1,826 1,785 1,785 8,200
2020/06/12 1,825 1,840 1,785 1,815 22,800
2020/06/11 1,856 1,878 1,848 1,868 10,900
2020/06/10 1,870 1,891 1,865 1,883 10,100
2020/06/09 1,848 1,867 1,843 1,853 8,600
2020/06/08 1,814 1,847 1,814 1,843 11,400
2020/06/05 1,850 1,873 1,797 1,797 21,600
2020/06/04 1,927 1,927 1,827 1,857 20,300
2020/06/03 1,949 1,949 1,870 1,901 19,200
2020/06/02 1,933 1,945 1,891 1,931 15,000
2020/06/01 1,945 1,950 1,911 1,911 5,800
2020/05/29 1,935 1,968 1,912 1,962 20,400
2020/05/28 1,865 1,935 1,848 1,935 15,900
2020/05/27 1,826 1,860 1,825 1,849 20,800
2020/05/26 1,838 1,902 1,838 1,880 18,200
2020/05/25 1,845 1,845 1,807 1,829 6,300
2020/05/22 1,890 1,890 1,805 1,805 9,500
2020/05/21 1,874 1,890 1,862 1,890 3,400
2020/05/20 1,841 1,876 1,840 1,874 16,600
2020/05/19 1,874 1,884 1,835 1,848 16,200
2020/05/18 1,792 1,850 1,792 1,838 7,200
2020/05/15 1,803 1,834 1,800 1,834 7,600
2020/05/14 1,821 1,823 1,811 1,811 3,800
2020/05/13 1,825 1,854 1,825 1,833 10,000
2020/05/12 1,868 1,877 1,822 1,863 6,500
2020/05/11 1,878 1,882 1,852 1,873 7,600
2020/05/08 1,887 1,887 1,840 1,880 12,800
2020/05/07 1,804 1,860 1,804 1,850 11,500
2020/05/01 1,882 1,888 1,822 1,828 17,100
2020/04/30 1,930 1,930 1,894 1,894 13,700
2020/04/28 1,970 1,970 1,880 1,880 25,200
2020/04/27 1,972 1,993 1,916 1,993 11,200
2020/04/24 1,910 1,948 1,867 1,948 19,800
2020/04/23 1,863 1,920 1,855 1,920 10,400
2020/04/22 1,906 1,924 1,854 1,858 16,500
2020/04/21 1,927 1,950 1,912 1,924 9,200
2020/04/20 1,988 1,988 1,928 1,933 9,200
2020/04/17 1,992 2,025 1,930 1,991 14,800
2020/04/16 1,836 2,041 1,836 2,041 24,300
2020/04/15 2,000 2,048 1,826 1,830 32,600
2020/04/14 2,049 2,078 2,010 2,050 25,200
2020/04/13 2,040 2,040 1,947 2,010 12,200
2020/04/10 1,992 2,049 1,970 2,046 12,300
2020/04/09 2,010 2,012 1,945 1,992 19,900
2020/04/08 1,990 2,035 1,989 2,029 25,200
2020/04/07 1,936 1,989 1,896 1,989 12,200
2020/04/06 1,790 1,926 1,783 1,926 14,400
2020/04/03 1,816 1,887 1,785 1,792 8,300
2020/04/02 1,800 1,887 1,798 1,848 18,500
2020/04/01 1,941 1,950 1,850 1,850 18,200
2020/03/31 2,065 2,065 1,885 1,941 24,200
2020/03/30 2,030 2,091 1,998 2,085 58,300
2020/03/27 2,119 2,150 2,052 2,150 76,500
2020/03/26 1,930 2,064 1,911 2,041 44,800
2020/03/25 1,951 1,956 1,810 1,956 34,300
2020/03/24 1,968 1,968 1,818 1,911 28,100
2020/03/23 1,887 1,970 1,773 1,970 40,600
2020/03/19 1,817 1,967 1,659 1,967 36,600
2020/03/18 1,727 1,810 1,715 1,777 36,800
2020/03/17 1,502 1,767 1,410 1,767 42,600
2020/03/16 1,482 1,550 1,482 1,509 11,300
2020/03/13 1,486 1,503 1,367 1,490 33,000
2020/03/12 1,543 1,594 1,485 1,526 24,500
2020/03/11 1,568 1,606 1,556 1,558 19,900
2020/03/10 1,518 1,590 1,501 1,577 18,400
2020/03/09 1,541 1,558 1,492 1,538 20,000
2020/03/06 1,607 1,622 1,554 1,554 21,700
2020/03/05 1,685 1,685 1,630 1,640 15,500
2020/03/04 1,610 1,689 1,610 1,645 16,200
2020/03/03 1,730 1,751 1,650 1,650 27,600
2020/03/02 1,689 1,755 1,677 1,730 21,600
2020/02/28 1,801 1,804 1,709 1,729 23,300
2020/02/27 1,862 1,862 1,836 1,852 18,100
2020/02/26 1,851 1,883 1,826 1,883 20,700
2020/02/25 1,918 1,918 1,857 1,878 37,100
2020/02/21 1,879 1,940 1,879 1,928 13,700
2020/02/20 1,888 1,891 1,873 1,879 11,000
2020/02/19 1,898 1,900 1,850 1,850 12,100
2020/02/18 1,870 1,897 1,865 1,886 12,800
2020/02/17 1,902 1,902 1,870 1,877 9,600
2020/02/14 1,852 1,904 1,852 1,904 12,900
2020/02/13 1,816 1,852 1,806 1,852 8,900
2020/02/12 1,849 1,853 1,808 1,816 13,300
2020/02/10 1,839 1,868 1,827 1,856 9,300
2020/02/07 1,881 1,904 1,849 1,849 14,600
2020/02/06 1,847 1,900 1,846 1,883 23,300
2020/02/05 1,829 1,857 1,828 1,842 8,500
2020/02/04 1,779 1,841 1,778 1,828 11,200
2020/02/03 1,777 1,802 1,777 1,782 6,300
2020/01/31 1,828 1,845 1,824 1,824 9,800
2020/01/30 1,848 1,848 1,800 1,828 16,000
2020/01/29 1,816 1,855 1,816 1,854 10,500
2020/01/28 1,761 1,843 1,741 1,815 36,400
2020/01/27 1,830 1,830 1,790 1,790 21,000
2020/01/24 1,878 1,882 1,842 1,843 18,600
2020/01/23 1,900 1,900 1,863 1,866 9,500
2020/01/22 1,924 1,924 1,903 1,905 10,500
2020/01/21 1,925 1,933 1,907 1,924 7,200
2020/01/20 1,927 1,949 1,913 1,913 15,500
2020/01/17 1,923 1,940 1,923 1,940 10,400
2020/01/16 1,936 1,936 1,921 1,921 7,900
2020/01/15 1,934 1,944 1,927 1,940 8,400
2020/01/14 1,979 1,979 1,927 1,933 30,300
2020/01/10 2,009 2,009 1,973 1,985 15,700
2020/01/09 2,013 2,020 2,010 2,010 5,500
2020/01/08 2,014 2,015 1,972 1,996 13,000
2020/01/07 2,015 2,046 2,015 2,035 20,000
2020/01/06 2,036 2,042 1,962 2,018 17,500

このページの先頭へ