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
2022/12/30 1,990 2,006 1,985 1,985 7,500
2022/12/29 1,980 1,988 1,958 1,982 14,600
2022/12/28 1,975 1,989 1,963 1,980 9,000
2022/12/27 1,977 1,986 1,977 1,985 3,000
2022/12/26 1,972 1,981 1,957 1,974 9,500
2022/12/23 2,000 2,000 1,949 1,953 25,600
2022/12/22 1,982 2,028 1,981 2,015 19,500
2022/12/21 2,000 2,000 1,975 1,980 43,300
2022/12/20 2,015 2,045 2,000 2,008 50,800
2022/12/19 1,982 2,016 1,979 2,010 32,100
2022/12/16 2,000 2,007 1,980 2,005 43,600
2022/12/15 2,003 2,011 1,999 2,000 9,300
2022/12/14 2,021 2,021 1,996 2,005 13,000
2022/12/13 2,014 2,060 2,003 2,021 30,700
2022/12/12 1,933 1,980 1,933 1,967 16,900
2022/12/09 1,878 1,940 1,878 1,932 17,700
2022/12/08 1,896 1,896 1,867 1,882 20,900
2022/12/07 1,879 1,911 1,879 1,896 20,700
2022/12/06 1,900 1,903 1,882 1,891 17,900
2022/12/05 1,940 1,942 1,910 1,913 19,800
2022/12/02 1,980 1,981 1,939 1,942 31,400
2022/12/01 2,021 2,023 1,996 1,998 20,500
2022/11/30 2,010 2,016 1,996 1,996 15,700
2022/11/29 2,030 2,037 2,015 2,017 17,600
2022/11/28 2,090 2,090 2,048 2,052 13,500
2022/11/25 2,134 2,134 2,073 2,089 19,900
2022/11/24 2,110 2,124 2,082 2,117 15,600
2022/11/22 2,047 2,096 2,045 2,094 16,500
2022/11/21 2,056 2,064 2,037 2,053 15,300
2022/11/18 2,029 2,064 2,028 2,055 15,200
2022/11/17 2,026 2,076 2,021 2,028 13,800
2022/11/16 2,034 2,044 2,016 2,036 12,100
2022/11/15 2,024 2,072 2,004 2,055 16,400
2022/11/14 2,086 2,086 2,024 2,024 19,900
2022/11/11 2,164 2,178 2,074 2,086 19,200
2022/11/10 2,141 2,144 2,091 2,119 24,300
2022/11/09 2,175 2,211 2,169 2,177 24,200
2022/11/08 2,165 2,195 2,160 2,184 21,000
2022/11/07 2,140 2,163 2,140 2,152 8,000
2022/11/04 2,126 2,164 2,121 2,140 20,000
2022/11/02 2,140 2,211 2,140 2,176 61,400
2022/11/01 2,208 2,230 2,160 2,160 19,600
2022/10/31 2,200 2,273 2,200 2,211 22,000
2022/10/28 2,214 2,274 2,177 2,187 67,700
2022/10/27 2,255 2,270 2,233 2,264 12,400
2022/10/26 2,298 2,299 2,266 2,279 12,400
2022/10/25 2,249 2,296 2,215 2,291 23,700
2022/10/24 2,336 2,336 2,234 2,236 19,500
2022/10/21 2,306 2,335 2,293 2,317 14,200
2022/10/20 2,340 2,355 2,319 2,320 14,800
2022/10/19 2,366 2,409 2,363 2,390 19,600
2022/10/18 2,330 2,369 2,330 2,362 16,100
2022/10/17 2,328 2,350 2,294 2,294 9,600
2022/10/14 2,303 2,355 2,289 2,336 23,700
2022/10/13 2,332 2,332 2,257 2,266 30,700
2022/10/12 2,322 2,359 2,319 2,348 18,500
2022/10/11 2,400 2,402 2,317 2,334 26,100
2022/10/07 2,454 2,473 2,418 2,426 19,600
2022/10/06 2,463 2,519 2,463 2,488 25,000
2022/10/05 2,473 2,526 2,432 2,445 48,300
2022/10/04 2,350 2,429 2,322 2,412 50,600
2022/10/03 2,265 2,306 2,255 2,300 14,300
2022/09/30 2,301 2,326 2,283 2,291 24,700
2022/09/29 2,267 2,338 2,257 2,333 23,600
2022/09/28 2,216 2,251 2,211 2,240 24,000
2022/09/27 2,228 2,242 2,216 2,227 21,700
2022/09/26 2,229 2,243 2,209 2,214 38,400
2022/09/22 2,275 2,297 2,239 2,239 23,600
2022/09/21 2,290 2,350 2,284 2,284 25,900
2022/09/20 2,239 2,325 2,239 2,325 35,500
2022/09/16 2,228 2,251 2,211 2,211 20,500
2022/09/15 2,283 2,283 2,230 2,249 10,900
2022/09/14 2,286 2,315 2,262 2,266 20,700
2022/09/13 2,330 2,350 2,325 2,328 12,300
2022/09/12 2,298 2,335 2,298 2,330 14,100
2022/09/09 2,250 2,290 2,249 2,273 30,700
2022/09/08 2,197 2,260 2,197 2,248 31,700
2022/09/07 2,201 2,213 2,176 2,176 15,000
2022/09/06 2,165 2,224 2,153 2,196 29,900
2022/09/05 2,166 2,177 2,152 2,153 11,000
2022/09/02 2,105 2,170 2,105 2,166 23,300
2022/09/01 2,160 2,164 2,123 2,123 22,800
2022/08/31 2,173 2,173 2,147 2,150 11,200
2022/08/30 2,135 2,177 2,135 2,177 4,200
2022/08/29 2,114 2,124 2,096 2,113 15,600
2022/08/26 2,148 2,183 2,148 2,164 7,400
2022/08/25 2,131 2,149 2,124 2,146 7,800
2022/08/24 2,094 2,125 2,094 2,109 9,200
2022/08/23 2,126 2,126 2,090 2,090 7,400
2022/08/22 2,123 2,140 2,099 2,126 8,900
2022/08/19 2,123 2,135 2,112 2,119 11,600
2022/08/18 2,145 2,145 2,091 2,109 11,700
2022/08/17 2,129 2,151 2,120 2,144 19,000
2022/08/16 2,096 2,116 2,078 2,105 11,200
2022/08/15 2,105 2,105 2,031 2,098 18,400
2022/08/12 1,991 2,100 1,991 2,100 26,300
2022/08/10 2,029 2,048 2,009 2,025 6,600
2022/08/09 2,013 2,040 2,001 2,018 12,200
2022/08/08 2,030 2,036 2,021 2,034 2,400
2022/08/05 1,993 2,034 1,993 2,030 11,300
2022/08/04 2,001 2,003 1,988 1,993 14,100
2022/08/03 2,017 2,017 1,996 2,005 11,800
2022/08/02 2,053 2,053 2,018 2,020 10,100
2022/08/01 2,049 2,076 2,042 2,072 11,200
2022/07/29 2,070 2,070 2,036 2,045 9,600
2022/07/28 2,046 2,080 2,022 2,070 15,800
2022/07/27 2,060 2,060 2,034 2,046 5,100
2022/07/26 2,060 2,070 2,054 2,061 5,500
2022/07/25 2,060 2,061 2,049 2,060 17,000
2022/07/22 2,032 2,059 2,032 2,054 13,800
2022/07/21 2,057 2,057 2,023 2,031 18,200
2022/07/20 2,067 2,067 2,021 2,053 46,100
2022/07/19 2,018 2,021 2,002 2,017 10,600
2022/07/15 1,999 2,024 1,999 2,004 26,600
2022/07/14 1,963 1,998 1,962 1,991 17,900
2022/07/13 1,913 1,960 1,913 1,959 13,400
2022/07/12 1,948 1,948 1,905 1,908 15,400
2022/07/11 1,916 1,960 1,916 1,945 31,500
2022/07/08 1,910 1,918 1,885 1,905 42,200
2022/07/07 1,887 1,914 1,887 1,908 19,500
2022/07/06 1,873 1,891 1,864 1,874 19,100
2022/07/05 1,909 1,910 1,882 1,886 16,100
2022/07/04 1,864 1,914 1,861 1,900 21,400
2022/07/01 1,848 1,865 1,838 1,851 17,000
2022/06/30 1,870 1,883 1,853 1,859 15,600
2022/06/29 1,865 1,899 1,865 1,874 21,400
2022/06/28 1,852 1,880 1,852 1,872 10,700
2022/06/27 1,897 1,897 1,840 1,857 17,300
2022/06/24 1,906 1,908 1,858 1,873 63,600
2022/06/23 1,851 1,878 1,849 1,851 15,100
2022/06/22 1,885 1,885 1,851 1,851 10,800
2022/06/21 1,834 1,860 1,834 1,857 11,000
2022/06/20 1,849 1,853 1,817 1,825 16,900
2022/06/17 1,807 1,853 1,806 1,842 32,300
2022/06/16 1,821 1,854 1,821 1,844 13,500
2022/06/15 1,806 1,847 1,806 1,821 16,500
2022/06/14 1,806 1,842 1,806 1,829 20,800
2022/06/13 1,805 1,834 1,805 1,825 15,500
2022/06/10 1,845 1,850 1,826 1,826 19,700
2022/06/09 1,850 1,860 1,844 1,857 14,500
2022/06/08 1,826 1,867 1,826 1,860 20,400
2022/06/07 1,823 1,841 1,819 1,826 33,800
2022/06/06 1,803 1,834 1,790 1,817 16,600
2022/06/03 1,813 1,833 1,808 1,810 16,700
2022/06/02 1,833 1,833 1,802 1,812 15,600
2022/06/01 1,808 1,826 1,808 1,816 16,900
2022/05/31 1,805 1,828 1,804 1,805 17,400
2022/05/30 1,820 1,837 1,804 1,804 37,500
2022/05/27 1,804 1,824 1,790 1,820 14,300
2022/05/26 1,797 1,815 1,795 1,795 13,600
2022/05/25 1,801 1,823 1,796 1,804 22,100
2022/05/24 1,800 1,806 1,780 1,784 25,100
2022/05/23 1,771 1,813 1,771 1,801 22,400
2022/05/20 1,769 1,769 1,738 1,748 44,400
2022/05/19 1,790 1,803 1,773 1,778 19,900
2022/05/18 1,812 1,819 1,791 1,795 13,500
2022/05/17 1,791 1,822 1,783 1,808 14,800
2022/05/16 1,821 1,830 1,789 1,791 17,200
2022/05/13 1,780 1,806 1,765 1,806 28,300
2022/05/12 1,795 1,842 1,776 1,799 28,600
2022/05/11 1,840 1,840 1,795 1,803 14,200
2022/05/10 1,858 1,860 1,825 1,825 15,400
2022/05/09 1,882 1,892 1,874 1,880 13,300
2022/05/06 1,862 1,896 1,858 1,896 14,500
2022/05/02 1,863 1,872 1,838 1,862 37,100
2022/04/28 1,810 1,883 1,810 1,865 46,000
2022/04/27 1,848 1,848 1,806 1,810 39,700
2022/04/26 1,833 1,863 1,810 1,848 17,100
2022/04/25 1,818 1,843 1,810 1,833 19,300
2022/04/22 1,858 1,878 1,831 1,834 44,700
2022/04/21 1,873 1,879 1,850 1,872 30,800
2022/04/20 1,855 1,884 1,855 1,881 16,900
2022/04/19 1,843 1,850 1,829 1,841 22,600
2022/04/18 1,824 1,849 1,820 1,834 31,400
2022/04/15 1,812 1,828 1,809 1,821 12,000
2022/04/14 1,785 1,844 1,785 1,839 22,500
2022/04/13 1,774 1,788 1,763 1,785 43,200
2022/04/12 1,769 1,791 1,766 1,778 19,000
2022/04/11 1,804 1,810 1,777 1,788 32,900
2022/04/08 1,820 1,839 1,816 1,834 25,800
2022/04/07 1,828 1,831 1,797 1,811 28,100
2022/04/06 1,850 1,880 1,827 1,851 31,400
2022/04/05 1,832 1,864 1,832 1,855 27,900
2022/04/04 1,820 1,833 1,814 1,820 9,700
2022/04/01 1,805 1,834 1,789 1,820 25,200
2022/03/31 1,798 1,849 1,798 1,819 31,700
2022/03/30 1,854 1,854 1,795 1,821 24,100
2022/03/29 1,856 1,868 1,825 1,868 36,100
2022/03/28 1,876 1,877 1,854 1,864 14,800
2022/03/25 1,907 1,910 1,872 1,876 16,400
2022/03/24 1,889 1,909 1,865 1,902 27,000
2022/03/23 1,869 1,915 1,869 1,906 25,000
2022/03/22 1,887 1,898 1,849 1,864 86,900
2022/03/18 1,908 1,927 1,844 1,869 142,000
2022/03/17 1,906 1,933 1,887 1,928 50,400
2022/03/16 1,890 1,910 1,871 1,890 48,400
2022/03/15 1,852 1,888 1,852 1,878 26,900
2022/03/14 1,845 1,870 1,840 1,862 26,700
2022/03/11 1,802 1,843 1,797 1,835 28,200
2022/03/10 1,800 1,824 1,798 1,818 31,700
2022/03/09 1,782 1,797 1,768 1,788 23,700
2022/03/08 1,759 1,801 1,747 1,759 58,900
2022/03/07 1,808 1,818 1,760 1,766 62,000
2022/03/04 1,800 1,812 1,793 1,795 11,000
2022/03/03 1,795 1,815 1,784 1,814 16,900
2022/03/02 1,765 1,780 1,761 1,770 26,000
2022/03/01 1,793 1,794 1,774 1,790 22,100
2022/02/28 1,787 1,811 1,764 1,793 42,300
2022/02/25 1,799 1,800 1,750 1,762 32,900
2022/02/24 1,757 1,793 1,746 1,790 45,900
2022/02/22 1,784 1,784 1,751 1,757 25,900
2022/02/21 1,773 1,786 1,742 1,785 14,200
2022/02/18 1,800 1,800 1,747 1,773 48,200
2022/02/17 1,865 1,865 1,802 1,810 21,900
2022/02/16 1,825 1,870 1,821 1,870 28,900
2022/02/15 1,786 1,839 1,786 1,821 31,800
2022/02/14 1,797 1,810 1,776 1,780 23,700
2022/02/10 1,749 1,820 1,749 1,820 47,400
2022/02/09 1,736 1,747 1,709 1,733 42,700
2022/02/08 1,707 1,731 1,707 1,730 20,700
2022/02/07 1,693 1,711 1,684 1,707 11,100
2022/02/04 1,688 1,704 1,678 1,703 17,100
2022/02/03 1,740 1,740 1,683 1,688 10,200
2022/02/02 1,717 1,743 1,703 1,736 31,200
2022/02/01 1,688 1,720 1,688 1,712 29,300
2022/01/31 1,691 1,702 1,673 1,699 16,000
2022/01/28 1,652 1,689 1,652 1,678 66,400
2022/01/27 1,674 1,676 1,648 1,652 83,000
2022/01/26 1,686 1,686 1,652 1,664 32,400
2022/01/25 1,692 1,692 1,654 1,679 43,100
2022/01/24 1,652 1,696 1,652 1,692 36,400
2022/01/21 1,641 1,666 1,622 1,666 39,400
2022/01/20 1,639 1,675 1,639 1,652 47,900
2022/01/19 1,664 1,679 1,634 1,637 42,600
2022/01/18 1,699 1,717 1,679 1,685 49,000
2022/01/17 1,683 1,696 1,680 1,689 11,200
2022/01/14 1,691 1,699 1,667 1,686 22,700
2022/01/13 1,686 1,714 1,684 1,705 20,500
2022/01/12 1,681 1,697 1,672 1,694 11,800
2022/01/11 1,678 1,693 1,663 1,681 21,600
2022/01/07 1,692 1,705 1,678 1,683 23,100
2022/01/06 1,684 1,709 1,679 1,692 51,600
2022/01/05 1,691 1,710 1,670 1,698 79,900
2022/01/04 1,657 1,692 1,656 1,691 38,300

このページの先頭へ