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

日本ギア工業(6356)の株価時系列情報

日本ギア工業(6356)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
2026/06/12 1,468 1,475 1,393 1,416 284,300
2026/06/11 1,365 1,391 1,329 1,378 265,400
2026/06/10 1,526 1,555 1,416 1,425 288,100
2026/06/09 1,510 1,538 1,468 1,538 282,300
2026/06/08 1,506 1,534 1,431 1,499 467,300
2026/06/05 1,531 1,653 1,517 1,604 421,800
2026/06/04 1,488 1,507 1,451 1,455 167,000
2026/06/03 1,477 1,530 1,448 1,488 178,300
2026/06/02 1,481 1,515 1,442 1,457 220,600
2026/06/01 1,660 1,682 1,485 1,492 527,500
2026/05/29 1,707 1,741 1,633 1,660 232,100
2026/05/28 1,661 1,728 1,622 1,690 311,400
2026/05/27 1,766 1,845 1,670 1,720 516,200
2026/05/26 1,570 1,740 1,564 1,740 661,400
2026/05/25 1,525 1,594 1,496 1,560 291,500
2026/05/22 1,361 1,509 1,361 1,502 315,300
2026/05/21 1,361 1,395 1,345 1,355 153,900
2026/05/20 1,401 1,415 1,341 1,373 183,600
2026/05/19 1,462 1,473 1,403 1,415 201,800
2026/05/18 1,398 1,511 1,361 1,449 369,000
2026/05/15 1,438 1,439 1,366 1,410 379,900
2026/05/14 1,406 1,514 1,403 1,438 572,700
2026/05/13 1,475 1,680 1,397 1,403 1,067,700
2026/05/12 1,580 1,591 1,457 1,523 349,200
2026/05/11 1,482 1,550 1,474 1,517 267,400
2026/05/08 1,495 1,542 1,464 1,489 338,400
2026/05/07 1,507 1,507 1,434 1,481 293,000
2026/05/01 1,574 1,628 1,485 1,501 540,800
2026/04/30 1,679 1,743 1,586 1,586 714,900
2026/04/28 1,628 1,764 1,628 1,685 1,184,700
2026/04/27 1,649 1,693 1,550 1,640 1,159,400
2026/04/24 1,486 1,768 1,452 1,666 6,561,000
2026/04/23 1,450 1,526 1,411 1,526 3,361,100
2026/04/22 1,265 1,269 1,225 1,226 292,000
2026/04/21 1,320 1,326 1,258 1,277 383,900
2026/04/20 1,318 1,362 1,304 1,304 647,500
2026/04/17 1,328 1,365 1,293 1,333 495,600
2026/04/16 1,328 1,406 1,319 1,328 1,331,700
2026/04/15 1,293 1,368 1,254 1,277 1,287,600
2026/04/14 1,318 1,352 1,271 1,281 787,800
2026/04/13 1,200 1,315 1,195 1,305 840,500
2026/04/10 1,284 1,364 1,232 1,238 1,012,500
2026/04/09 1,274 1,314 1,250 1,301 822,800
2026/04/08 1,219 1,318 1,213 1,304 1,364,600
2026/04/07 1,195 1,230 1,163 1,177 627,000
2026/04/06 1,213 1,228 1,181 1,191 657,400
2026/04/03 1,230 1,246 1,183 1,183 712,800
2026/03/27 1,465 1,542 1,415 1,455 1,843,900
2026/03/26 1,584 1,600 1,443 1,470 2,061,100
2026/03/25 1,562 1,610 1,527 1,584 3,071,000
2026/03/24 1,567 1,619 1,454 1,522 5,784,000
2026/03/23 1,741 1,841 1,500 1,509 12,232,000
2026/03/19 1,843 1,937 1,750 1,800 8,000,900
2026/03/18 1,661 1,965 1,572 1,883 15,359,500
2026/03/17 1,833 1,860 1,608 1,628 4,627,900
2026/03/16 1,935 1,935 1,761 1,806 5,794,000
2026/03/13 1,748 1,990 1,646 1,953 14,935,300
2026/03/12 1,838 1,958 1,657 1,668 7,389,000
2026/03/11 2,105 2,287 1,871 1,878 10,080,200
2026/03/10 2,000 2,214 1,915 2,085 14,733,400
2026/03/09 1,675 2,224 1,664 2,200 14,260,500
2026/03/06 1,722 1,919 1,650 1,824 18,389,900
2026/03/05 1,521 1,649 1,491 1,649 2,345,600
2026/03/04 1,186 1,349 1,174 1,349 3,212,800
2026/03/03 1,333 1,437 1,215 1,236 2,772,200
2026/03/02 1,185 1,421 1,165 1,303 4,244,100
2026/02/27 1,129 1,179 1,117 1,179 445,800
2026/02/26 1,130 1,148 1,071 1,125 1,020,200
2026/02/25 1,176 1,219 1,133 1,140 1,455,600
2026/02/24 1,247 1,250 1,116 1,157 3,845,000
2026/02/20 1,272 1,392 1,161 1,337 16,093,800
2026/02/19 1,092 1,092 1,092 1,092 52,300
2026/02/18 913 951 913 942 119,500
2026/02/17 910 920 897 915 70,300
2026/02/16 890 925 887 909 143,500
2026/02/13 907 907 875 885 94,400
2026/02/12 934 934 886 913 165,600
2026/02/10 917 934 914 929 94,100
2026/02/09 930 930 903 911 136,100
2026/02/06 882 908 862 905 136,100
2026/02/05 865 890 865 876 117,400
2026/02/04 859 862 840 861 74,500
2026/02/03 854 862 850 860 88,400
2026/02/02 848 863 826 832 129,700
2026/01/30 840 861 815 856 207,400
2026/01/29 910 913 810 835 507,700
2026/01/28 920 937 902 908 94,500
2026/01/27 923 937 901 927 85,900
2026/01/26 942 943 915 916 120,800
2026/01/23 977 977 940 946 91,400
2026/01/22 963 982 949 973 112,600
2026/01/21 944 968 941 950 128,300
2026/01/20 1,003 1,007 971 973 97,300
2026/01/19 992 1,005 977 1,004 91,300
2026/01/16 999 1,020 988 990 129,500
2026/01/15 955 1,004 955 1,003 143,300
2026/01/14 938 960 932 960 104,100
2026/01/13 920 940 917 936 181,000
2026/01/09 893 900 886 893 69,900
2026/01/08 900 906 883 883 77,600
2026/01/07 888 902 885 901 88,000
2026/01/06 882 899 882 895 118,200
2026/01/05 868 887 866 880 111,500
2025/12/30 874 876 853 853 86,100
2025/12/29 870 884 864 877 69,400
2025/12/26 881 883 867 872 61,700
2025/12/25 890 890 877 885 82,000
2025/12/24 872 890 867 880 99,200
2025/12/23 855 879 853 865 80,200
2025/12/22 836 857 830 856 50,500
2025/12/19 820 834 820 826 43,600
2025/12/18 807 827 802 820 121,600
2025/12/17 826 826 801 815 99,300
2025/12/16 857 860 829 830 99,400
2025/12/15 834 862 821 862 164,500
2025/12/12 830 845 814 845 119,500
2025/12/11 848 855 820 824 126,500
2025/12/10 868 877 825 845 238,600
2025/12/09 901 915 862 866 207,000
2025/12/08 905 905 886 903 75,800
2025/12/05 865 899 863 890 114,400
2025/12/04 869 878 858 865 67,000
2025/12/03 859 871 855 858 77,000
2025/12/02 880 883 854 855 120,500
2025/12/01 926 926 871 885 193,300
2025/11/28 897 927 890 922 217,700
2025/11/27 889 907 881 891 162,300
2025/11/26 840 884 836 870 154,700
2025/11/25 863 863 824 832 126,100
2025/11/21 808 866 802 851 187,700
2025/11/20 823 833 809 827 157,800
2025/11/19 792 814 766 793 203,800
2025/11/18 810 813 786 790 143,000
2025/11/17 800 819 781 819 119,400
2025/11/14 809 810 790 794 160,700
2025/11/13 826 843 821 827 99,000
2025/11/12 787 841 785 829 168,500
2025/11/11 800 802 783 786 102,100
2025/11/10 795 800 787 793 91,100
2025/11/07 783 790 769 775 110,300
2025/11/06 804 811 782 797 126,400
2025/11/05 786 801 761 798 288,500
2025/11/04 860 860 797 801 519,600
2025/10/31 869 899 811 850 480,100
2025/10/30 859 892 855 879 262,000
2025/10/29 899 934 847 857 548,200
2025/10/28 894 968 865 895 1,427,300
2025/10/27 819 889 805 880 1,083,200
2025/10/24 750 752 731 744 45,600
2025/10/23 742 748 733 746 54,200
2025/10/22 736 757 727 742 54,500
2025/10/21 755 756 730 735 86,600
2025/10/20 749 755 736 748 82,700
2025/10/17 751 754 724 729 78,800
2025/10/16 719 755 713 750 193,800
2025/10/15 687 720 683 707 150,200
2025/10/14 694 697 669 679 180,900
2025/10/10 747 747 706 709 229,200
2025/10/09 750 750 732 746 83,200
2025/10/08 717 770 717 739 166,800
2025/10/07 731 744 711 717 179,000
2025/10/06 700 720 667 720 355,900
2025/10/03 666 674 661 668 67,600
2025/10/02 674 682 660 670 85,000
2025/10/01 700 702 672 673 181,600
2025/09/30 712 714 699 704 87,600
2025/09/29 716 730 713 718 63,500
2025/09/26 730 736 723 723 86,400
2025/09/25 743 745 733 740 67,900
2025/09/24 760 760 748 749 48,500
2025/09/22 770 770 753 756 68,900
2025/09/19 767 777 741 760 141,800
2025/09/18 775 779 755 766 97,200
2025/09/17 780 788 762 771 126,400
2025/09/16 753 800 753 790 286,700
2025/09/12 742 751 736 739 83,500
2025/09/11 721 754 721 748 110,500
2025/09/10 733 733 722 722 36,900
2025/09/09 745 753 729 733 96,300
2025/09/08 768 771 736 741 132,000
2025/09/05 722 738 719 733 72,100
2025/09/04 722 729 712 715 62,800
2025/09/03 710 730 708 711 138,100
2025/09/02 702 717 699 707 79,000
2025/09/01 710 718 696 702 75,600
2025/08/29 701 725 693 719 117,400
2025/08/28 708 708 699 700 59,000
2025/08/27 722 722 694 713 276,400
2025/08/26 713 730 710 723 81,500
2025/08/25 730 733 714 714 122,400
2025/08/22 718 730 715 722 107,600
2025/08/21 735 742 725 725 81,500
2025/08/20 749 753 742 746 70,300
2025/08/19 755 759 739 750 127,500
2025/08/18 736 758 734 754 168,700
2025/08/15 693 743 692 736 263,900
2025/08/14 696 708 676 696 187,300
2025/08/13 677 694 670 693 125,100
2025/08/12 651 681 651 671 153,200
2025/08/08 672 674 650 657 179,500

このページの先頭へ