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
2004/12/30 168 170 166 170 10,000
2004/12/29 162 169 162 168 64,000
2004/12/28 165 167 161 166 80,000
2004/12/27 173 173 162 166 91,000
2004/12/24 167 177 166 168 168,000
2004/12/22 161 166 161 166 103,000
2004/12/21 165 167 160 163 133,000
2004/12/20 155 160 155 160 48,000
2004/12/17 154 159 154 159 71,000
2004/12/16 156 157 155 157 22,000
2004/12/15 157 159 155 156 98,000
2004/12/14 155 157 155 156 58,000
2004/12/13 153 157 153 157 41,000
2004/12/10 153 154 151 152 26,000
2004/12/09 152 153 150 151 25,000
2004/12/08 149 151 148 151 15,000
2004/12/07 149 153 149 149 10,000
2004/12/06 156 156 149 149 16,000
2004/12/03 155 155 151 154 12,000
2004/12/02 151 155 151 153 12,000
2004/12/01 149 154 149 154 17,000
2004/11/30 150 153 150 153 21,000
2004/11/29 150 151 146 151 24,000
2004/11/26 152 152 148 150 21,000
2004/11/25 150 154 150 152 17,000
2004/11/24 146 150 146 150 10,000
2004/11/22 153 153 151 151 14,000
2004/11/19 153 153 151 153 13,000
2004/11/18 156 159 152 153 74,000
2004/11/17 162 162 155 155 72,000
2004/11/16 162 162 159 160 23,000
2004/11/15 159 166 158 161 74,000
2004/11/12 154 157 151 155 56,000
2004/11/11 150 156 150 154 135,000
2004/11/10 159 172 151 159 543,000
2004/11/09 152 156 152 155 113,000
2004/11/08 150 150 147 150 44,000
2004/11/05 145 150 144 147 40,000
2004/11/04 151 151 149 149 4,000
2004/11/02 155 157 150 150 67,000
2004/11/01 148 156 145 153 79,000
2004/10/29 142 150 142 150 18,000
2004/10/28 145 146 142 146 39,000
2004/10/27 144 144 143 144 9,000
2004/10/26 148 148 143 144 10,000
2004/10/25 145 148 143 146 11,000
2004/10/22 146 154 145 154 45,000
2004/10/21 152 156 150 151 160,000
2004/10/20 149 149 142 142 5,000
2004/10/19 142 142 141 141 4,000
2004/10/18 154 154 150 150 16,000
2004/10/15 144 144 137 144 36,000
2004/10/14 145 145 140 145 10,000
2004/10/13 153 158 150 150 104,000
2004/10/12 142 150 138 150 42,000
2004/10/08 146 146 145 145 23,000
2004/10/07 148 148 146 146 9,000
2004/10/06 149 151 145 148 73,000
2004/10/05 142 147 142 147 90,000
2004/10/04 140 140 137 138 32,000
2004/10/01 132 137 132 137 2,000
2004/09/30 131 136 131 136 5,000
2004/09/29 131 131 130 130 5,000
2004/09/28 135 136 131 131 12,000
2004/09/27 134 135 134 134 10,000
2004/09/24 133 133 132 132 9,000
2004/09/22 135 135 131 131 10,000
2004/09/21 137 140 135 140 19,000
2004/09/17 138 138 136 136 17,000
2004/09/16 144 144 144 144 3,000
2004/09/15 145 145 141 145 16,000
2004/09/14 143 144 142 142 15,000
2004/09/13 141 143 141 143 3,000
2004/09/10 140 143 140 143 10,000
2004/09/09 142 144 140 143 10,000
2004/09/08 141 141 140 141 11,000
2004/09/07 145 145 140 141 40,000
2004/09/06 137 144 134 144 18,000
2004/09/03 141 141 138 138 18,000
2004/09/02 137 149 137 147 34,000
2004/09/01 137 137 135 135 2,000
2004/08/31 134 135 134 135 3,000
2004/08/30 137 137 135 135 5,000
2004/08/27 135 136 135 136 5,000
2004/08/26 138 138 130 131 12,000
2004/08/25 137 137 135 135 11,000
2004/08/24 130 135 130 135 9,000
2004/08/23 129 129 129 129 4,000
2004/08/19 132 139 131 139 17,000
2004/08/18 128 132 128 132 10,000
2004/08/17 130 130 126 126 17,000
2004/08/16 138 138 134 136 10,000
2004/08/13 136 136 134 136 3,000
2004/08/12 135 137 132 137 15,000
2004/08/11 135 137 135 135 6,000
2004/08/10 130 130 130 130 2,000
2004/08/09 127 129 127 128 9,000
2004/08/06 128 138 121 128 50,000
2004/08/05 125 131 125 125 8,000
2004/08/04 129 129 127 127 35,000
2004/08/03 134 134 130 130 11,000
2004/08/02 136 136 130 130 12,000
2004/07/30 132 137 132 137 16,000
2004/07/29 130 133 130 132 14,000
2004/07/28 130 135 130 135 13,000
2004/07/27 134 134 128 128 15,000
2004/07/26 135 137 134 134 20,000
2004/07/23 145 145 137 140 15,000
2004/07/22 143 143 141 141 2,000
2004/07/21 146 146 145 145 8,000
2004/07/20 144 146 144 144 16,000
2004/07/16 147 149 144 144 20,000
2004/07/15 150 155 143 144 42,000
2004/07/14 156 157 154 155 38,000
2004/07/13 159 159 155 157 32,000
2004/07/12 152 163 152 157 63,000
2004/07/09 152 157 148 153 65,000
2004/07/08 146 154 143 154 65,000
2004/07/07 148 155 145 155 73,000
2004/07/06 151 169 151 155 601,000
2004/07/05 145 151 145 151 88,000
2004/07/02 140 145 136 145 25,000
2004/07/01 147 147 140 143 27,000
2004/06/30 141 147 141 146 37,000
2004/06/29 142 145 142 142 44,000
2004/06/28 139 140 138 140 29,000
2004/06/25 140 140 135 135 15,000
2004/06/24 135 138 133 138 26,000
2004/06/23 132 134 132 134 21,000
2004/06/22 133 134 130 132 24,000
2004/06/21 130 134 130 133 29,000
2004/06/18 137 137 131 135 12,000
2004/06/17 140 140 132 139 24,000
2004/06/16 138 143 138 140 32,000
2004/06/15 138 138 136 138 17,000
2004/06/14 133 137 133 135 38,000
2004/06/11 128 129 128 128 23,000
2004/06/10 129 129 126 126 11,000
2004/06/09 126 129 126 129 2,000
2004/06/08 130 130 126 126 9,000
2004/06/07 130 130 130 130 3,000
2004/06/04 128 129 127 127 9,000
2004/06/03 124 125 123 123 18,000
2004/06/02 127 127 119 119 34,000
2004/06/01 129 129 123 127 18,000
2004/05/31 126 129 126 128 29,000
2004/05/28 123 123 121 122 25,000
2004/05/27 126 126 123 123 21,000
2004/05/26 132 132 129 129 21,000
2004/05/25 131 131 127 128 16,000
2004/05/24 125 130 125 128 13,000
2004/05/21 130 130 124 124 19,000
2004/05/20 128 128 120 120 11,000
2004/05/19 113 119 113 119 36,000
2004/05/18 110 116 110 116 15,000
2004/05/17 130 130 111 115 22,000
2004/05/14 125 125 120 125 33,000
2004/05/13 132 132 126 126 12,000
2004/05/12 126 132 126 132 42,000
2004/05/11 120 126 120 122 63,000
2004/05/10 138 138 120 120 49,000
2004/05/07 147 147 141 145 17,000
2004/05/06 148 157 141 142 45,000
2004/04/30 147 148 143 147 138,000
2004/04/28 131 132 129 132 62,000
2004/04/27 131 135 125 132 162,000
2004/04/26 149 151 146 146 44,000
2004/04/23 153 153 149 151 15,000
2004/04/22 154 154 145 149 39,000
2004/04/21 152 155 150 154 45,000
2004/04/20 155 160 151 155 47,000
2004/04/19 164 164 151 155 88,000
2004/04/16 162 171 161 165 321,000
2004/04/15 156 163 156 161 432,000
2004/04/14 148 154 147 153 149,000
2004/04/13 148 155 148 153 128,000
2004/04/12 147 149 146 147 32,000
2004/04/09 147 148 146 148 51,000
2004/04/08 155 155 147 150 56,000
2004/04/07 150 153 148 152 74,000
2004/04/06 153 156 151 151 80,000
2004/04/05 151 158 148 155 147,000
2004/04/02 145 150 145 150 64,000
2004/04/01 147 152 145 148 79,000
2004/03/31 154 154 147 150 43,000
2004/03/30 155 155 147 154 68,000
2004/03/29 158 160 155 155 48,000
2004/03/26 164 164 156 159 112,000
2004/03/25 157 163 151 162 227,000
2004/03/24 158 158 151 155 215,000
2004/03/23 153 160 148 156 461,000
2004/03/22 145 152 143 148 308,000
2004/03/19 133 145 133 145 150,000
2004/03/18 141 141 130 133 127,000
2004/03/17 135 141 132 139 141,000
2004/03/16 137 137 120 135 80,000
2004/03/15 140 140 133 137 110,000
2004/03/12 140 143 134 139 341,000
2004/03/11 129 139 127 138 423,000
2004/03/10 129 134 126 130 250,000
2004/03/09 114 134 113 134 498,000
2004/03/08 114 116 111 115 79,000
2004/03/05 110 117 107 108 151,000
2004/03/04 102 107 101 107 62,000
2004/03/03 100 102 98 99 36,000
2004/03/02 98 99 97 99 30,000
2004/03/01 100 102 100 102 4,000
2004/02/27 97 100 97 100 9,000
2004/02/26 94 98 94 98 7,000
2004/02/25 99 99 95 95 21,000
2004/02/23 99 100 99 100 6,000
2004/02/20 100 100 99 99 9,000
2004/02/19 99 100 99 99 15,000
2004/02/18 105 105 96 96 12,000
2004/02/17 108 110 105 105 9,000
2004/02/16 99 115 99 105 40,000
2004/02/13 98 98 97 97 10,000
2004/02/12 96 97 96 97 9,000
2004/02/10 96 96 96 96 4,000
2004/02/09 97 97 96 96 5,000
2004/02/06 96 97 96 97 7,000
2004/02/05 97 97 97 97 2,000
2004/02/04 98 101 97 101 4,000
2004/02/03 99 102 97 102 10,000
2004/02/02 100 100 96 99 25,000
2004/01/30 97 98 96 98 17,000
2004/01/29 99 100 99 100 14,000
2004/01/28 101 102 99 99 10,000
2004/01/27 104 104 101 101 9,000
2004/01/26 104 104 103 103 9,000
2004/01/23 104 104 101 104 14,000
2004/01/22 100 104 100 104 4,000
2004/01/21 100 102 100 102 12,000
2004/01/20 102 102 101 101 7,000
2004/01/19 105 105 101 101 3,000
2004/01/16 103 106 98 106 30,000
2004/01/15 105 105 103 103 48,000
2004/01/14 101 103 98 103 25,000
2004/01/13 105 105 102 102 13,000
2004/01/09 100 102 99 102 8,000
2004/01/08 95 100 95 100 46,000
2004/01/07 99 99 93 97 20,000
2004/01/06 95 98 95 98 44,000
2004/01/05 88 94 88 94 19,000

このページの先頭へ