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 |