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
2002/12/30 82 82 75 80 9,000
2002/12/27 75 75 72 74 10,000
2002/12/26 72 74 71 73 13,000
2002/12/25 74 75 69 69 39,000
2002/12/24 72 75 65 69 67,000
2002/12/20 80 80 71 79 57,000
2002/12/19 86 86 79 84 28,000
2002/12/18 92 93 85 93 12,000
2002/12/17 88 93 88 93 22,000
2002/12/16 97 97 91 95 27,000
2002/12/13 92 96 91 96 11,000
2002/12/12 93 93 90 92 12,000
2002/12/11 93 97 89 93 44,000
2002/12/09 97 105 96 105 9,000
2002/12/06 107 110 100 110 13,000
2002/12/05 111 111 111 111 5,000
2002/12/04 93 120 93 120 56,000
2002/12/03 98 98 86 94 32,000
2002/12/02 99 99 94 96 15,000
2002/11/29 98 98 90 97 63,000
2002/11/28 99 99 94 99 37,000
2002/11/27 104 104 90 94 28,000
2002/11/26 104 110 104 110 15,000
2002/11/25 104 104 104 104 5,000
2002/11/22 100 100 98 98 6,000
2002/11/21 98 100 98 100 10,000
2002/11/20 95 108 95 108 16,000
2002/11/19 100 110 95 110 51,000
2002/11/18 95 105 95 105 13,000
2002/11/15 115 115 110 110 45,000
2002/11/14 107 110 95 110 20,000
2002/11/13 118 118 118 118 2,000
2002/11/12 124 125 112 119 8,000
2002/11/11 110 123 105 123 26,000
2002/11/08 113 116 110 110 70,000
2002/11/07 123 123 118 123 57,000
2002/11/06 117 128 117 128 13,000
2002/11/05 122 123 120 121 10,000
2002/11/01 131 131 115 130 48,000
2002/10/31 131 134 125 132 178,000
2002/10/30 133 133 122 122 5,000
2002/10/29 131 135 131 135 22,000
2002/10/28 134 134 132 132 5,000
2002/10/25 133 135 130 135 17,000
2002/10/24 130 133 121 133 22,000
2002/10/23 125 134 125 134 8,000
2002/10/22 134 135 133 135 25,000
2002/10/21 124 134 124 134 11,000
2002/10/18 131 134 120 126 30,000
2002/10/17 123 131 123 131 11,000
2002/10/16 139 139 132 138 24,000
2002/10/15 129 139 128 139 37,000
2002/10/11 110 130 103 130 35,000
2002/10/10 126 126 105 110 20,000
2002/10/09 128 133 122 133 24,000
2002/10/08 135 139 131 138 45,000
2002/10/07 132 140 130 139 13,000
2002/10/04 139 140 130 140 61,000
2002/10/03 133 139 130 139 74,000
2002/10/02 131 137 131 137 67,000
2002/10/01 124 135 123 135 117,000
2002/09/30 122 125 122 125 5,000
2002/09/27 124 125 119 123 18,000
2002/09/26 120 125 110 125 40,000
2002/09/25 112 130 112 130 24,000
2002/09/24 113 113 112 112 3,000
2002/09/20 115 118 112 118 16,000
2002/09/19 111 116 110 116 16,000
2002/09/18 111 111 111 111 4,000
2002/09/17 105 113 103 113 66,000
2002/09/13 105 108 103 108 16,000
2002/09/12 107 107 105 107 14,000
2002/09/11 103 107 102 107 8,000
2002/09/10 107 107 102 103 14,000
2002/09/09 102 102 102 102 8,000
2002/09/06 104 105 102 105 13,000
2002/09/05 105 106 103 103 6,000
2002/09/04 110 111 103 107 62,000
2002/09/03 112 112 110 111 25,000
2002/09/02 111 116 111 113 19,000
2002/08/30 119 120 111 119 31,000
2002/08/29 112 120 112 120 26,000
2002/08/28 117 122 114 122 21,000
2002/08/27 117 117 116 116 7,000
2002/08/26 125 125 117 117 7,000
2002/08/23 123 125 115 125 27,000
2002/08/22 129 130 120 120 65,000
2002/08/21 112 126 112 125 119,000
2002/08/20 111 112 110 112 12,000
2002/08/19 113 113 105 107 17,000
2002/08/16 113 114 109 113 26,000
2002/08/15 115 115 106 107 21,000
2002/08/14 105 105 105 105 3,000
2002/08/13 105 107 102 105 57,000
2002/08/12 113 113 103 109 40,000
2002/08/09 110 112 108 112 24,000
2002/08/08 112 113 108 112 25,000
2002/08/07 111 114 109 114 46,000
2002/08/06 110 111 95 111 151,000
2002/08/05 122 125 119 119 7,000
2002/08/02 119 126 114 126 39,000
2002/08/01 119 122 118 118 53,000
2002/07/31 126 126 116 117 61,000
2002/07/30 125 128 123 123 34,000
2002/07/29 126 127 120 121 43,000
2002/07/26 136 140 126 131 39,000
2002/07/25 142 143 135 140 36,000
2002/07/24 152 152 140 140 64,000
2002/07/23 142 150 139 150 114,000
2002/07/22 139 139 130 137 45,000
2002/07/19 150 151 143 148 55,000
2002/07/18 154 159 150 155 70,000
2002/07/17 152 159 151 157 73,000
2002/07/16 170 170 154 156 228,000
2002/07/15 153 175 151 165 592,000
2002/07/12 147 147 140 147 59,000
2002/07/11 150 150 141 149 111,000
2002/07/10 147 165 147 153 488,000
2002/07/09 145 146 135 144 79,000
2002/07/08 145 149 143 145 142,000
2002/07/05 130 142 130 142 106,000
2002/07/04 132 132 125 131 54,000
2002/07/03 126 134 125 129 134,000
2002/07/02 115 129 115 129 88,000
2002/07/01 118 118 111 112 25,000
2002/06/28 108 108 107 108 32,000
2002/06/27 109 113 106 108 16,000
2002/06/26 120 120 111 111 5,000
2002/06/25 111 124 111 111 25,000
2002/06/24 104 104 101 101 16,000
2002/06/21 106 106 104 104 23,000
2002/06/20 110 110 105 106 19,000
2002/06/19 111 113 109 111 54,000
2002/06/18 115 117 108 108 62,000
2002/06/17 129 129 111 120 50,000
2002/06/14 141 141 133 134 13,000
2002/06/13 141 143 137 141 22,000
2002/06/12 141 142 141 142 7,000
2002/06/11 144 151 143 151 13,000
2002/06/10 146 146 140 146 13,000
2002/06/07 152 152 141 146 42,000
2002/06/06 153 154 151 151 36,000
2002/06/05 153 158 153 153 24,000
2002/06/04 155 157 153 154 27,000
2002/06/03 151 156 151 155 31,000
2002/05/31 158 159 150 156 44,000
2002/05/30 150 156 150 156 51,000
2002/05/29 151 155 148 155 38,000
2002/05/28 157 157 150 151 74,000
2002/05/27 154 169 152 158 121,000
2002/05/24 156 156 147 149 39,000
2002/05/23 151 152 145 145 23,000
2002/05/22 149 160 146 155 83,000
2002/05/21 150 150 143 148 51,000
2002/05/20 158 159 149 150 83,000
2002/05/17 155 172 155 160 354,000
2002/05/16 146 153 145 153 23,000
2002/05/15 154 154 143 150 28,000
2002/05/14 154 154 149 154 20,000
2002/05/13 151 153 146 152 65,000
2002/05/10 138 161 138 161 164,000
2002/05/09 141 143 138 138 18,000
2002/05/08 155 155 140 140 16,000
2002/05/07 159 160 155 156 26,000
2002/05/02 143 163 143 161 68,000
2002/05/01 135 150 132 140 29,000
2002/04/30 130 130 130 130 9,000
2002/04/26 130 132 128 130 11,000
2002/04/25 145 145 130 130 37,000
2002/04/24 144 148 139 142 40,000
2002/04/23 153 153 146 148 26,000
2002/04/22 153 158 143 154 26,000
2002/04/19 152 158 145 154 32,000
2002/04/18 158 161 150 153 41,000
2002/04/17 175 175 155 162 82,000
2002/04/16 137 165 137 165 130,000
2002/04/15 145 147 125 137 151,000
2002/04/12 167 171 147 150 112,000
2002/04/11 161 175 155 162 271,000
2002/04/10 115 159 110 145 418,000
2002/04/09 79 110 79 110 146,000
2002/04/08 80 80 79 80 30,000
2002/04/05 80 80 80 80 8,000
2002/04/04 80 80 80 80 4,000
2002/04/03 80 80 80 80 3,000
2002/04/02 80 80 79 79 6,000
2002/04/01 80 80 79 79 5,000
2002/03/29 77 77 77 77 2,000
2002/03/28 75 75 75 75 22,000
2002/03/27 75 75 75 75 3,000
2002/03/26 77 78 77 78 3,000
2002/03/25 79 79 78 78 24,000
2002/03/22 79 79 79 79 12,000
2002/03/20 80 80 79 80 6,000
2002/03/15 79 79 79 79 1,000
2002/03/14 80 80 79 79 5,000
2002/03/13 79 80 79 80 37,000
2002/03/12 80 81 79 79 60,000
2002/03/11 80 80 79 79 2,000
2002/03/07 80 80 80 80 8,000
2002/03/06 80 80 73 75 8,000
2002/03/05 80 80 80 80 10,000
2002/03/04 80 80 80 80 24,000
2002/03/01 80 80 80 80 3,000
2002/02/28 80 80 80 80 3,000
2002/02/27 80 80 80 80 2,000
2002/02/26 80 80 80 80 4,000
2002/02/25 80 80 80 80 4,000
2002/02/22 75 75 75 75 1,000
2002/02/15 74 74 71 73 3,000
2002/02/13 70 70 68 68 3,000
2002/02/08 72 72 72 72 1,000
2002/02/07 71 71 71 71 1,000
2002/02/06 71 71 71 71 1,000
2002/02/04 77 77 77 77 1,000
2002/02/01 80 80 78 78 4,000
2002/01/31 87 87 87 87 2,000
2002/01/29 74 77 74 77 3,000
2002/01/28 76 78 75 75 5,000
2002/01/25 73 74 73 74 6,000
2002/01/24 70 72 70 72 5,000
2002/01/23 75 75 70 70 3,000
2002/01/22 74 75 72 75 5,000
2002/01/21 71 74 71 74 4,000
2002/01/18 72 72 72 72 1,000
2002/01/17 76 76 76 76 1,000
2002/01/11 83 83 76 76 2,000
2002/01/10 83 83 83 83 1,000
2002/01/08 84 85 83 83 3,000
2002/01/04 103 103 83 83 3,000

このページの先頭へ