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
2007/12/28 349 349 337 337 10,000
2007/12/27 346 368 346 346 46,000
2007/12/26 331 350 321 346 83,000
2007/12/25 345 348 320 326 71,000
2007/12/21 330 339 325 337 41,000
2007/12/20 345 355 333 335 57,000
2007/12/19 350 351 348 348 26,000
2007/12/18 351 360 326 360 72,000
2007/12/17 396 396 365 367 116,000
2007/12/14 406 406 393 397 17,000
2007/12/13 412 412 404 404 38,000
2007/12/12 391 402 391 402 26,000
2007/12/11 402 402 393 398 11,000
2007/12/10 400 400 393 400 17,000
2007/12/07 406 408 398 398 26,000
2007/12/06 410 410 395 401 28,000
2007/12/05 415 415 395 400 18,000
2007/12/04 419 424 415 415 10,000
2007/12/03 431 439 410 413 80,000
2007/11/30 409 430 409 425 52,000
2007/11/29 411 420 403 411 39,000
2007/11/28 403 404 391 391 17,000
2007/11/27 375 391 375 381 36,000
2007/11/26 385 390 380 389 22,000
2007/11/22 370 385 363 373 45,000
2007/11/21 385 393 380 380 42,000
2007/11/20 376 405 357 405 152,000
2007/11/19 435 435 372 381 95,000
2007/11/16 463 463 434 434 48,000
2007/11/15 464 472 448 458 70,000
2007/11/14 454 476 447 474 66,000
2007/11/13 430 452 427 452 46,000
2007/11/12 440 451 410 432 90,000
2007/11/09 464 469 452 460 36,000
2007/11/08 476 476 450 459 62,000
2007/11/07 496 510 482 482 38,000
2007/11/06 474 502 473 491 81,000
2007/11/05 520 520 489 489 87,000
2007/11/02 519 521 510 520 43,000
2007/11/01 534 546 526 532 76,000
2007/10/31 535 539 526 526 49,000
2007/10/30 548 557 532 534 66,000
2007/10/29 550 551 540 541 62,000
2007/10/26 531 546 520 532 90,000
2007/10/25 575 580 523 545 174,000
2007/10/24 585 597 575 576 214,000
2007/10/23 597 603 555 566 688,000
2007/10/22 647 647 647 647 40,000
2007/10/19 771 773 735 747 82,000
2007/10/18 750 769 742 764 77,000
2007/10/17 778 781 707 760 253,000
2007/10/16 785 814 766 788 424,000
2007/10/15 759 798 753 795 504,000
2007/10/12 709 749 709 745 296,000
2007/10/11 725 725 707 710 129,000
2007/10/10 696 729 681 729 312,000
2007/10/09 692 697 685 690 58,000
2007/10/05 674 686 674 683 64,000
2007/10/04 681 693 672 672 72,000
2007/10/03 680 691 675 685 71,000
2007/10/02 701 713 680 683 59,000
2007/10/01 710 715 674 682 72,000
2007/09/28 725 733 703 705 161,000
2007/09/27 735 735 686 711 374,000
2007/09/26 635 715 635 715 466,000
2007/09/25 616 631 604 629 67,000
2007/09/21 618 618 605 609 45,000
2007/09/20 624 628 617 620 44,000
2007/09/19 632 635 615 618 73,000
2007/09/18 625 625 601 604 67,000
2007/09/14 643 648 621 621 113,000
2007/09/13 660 665 630 642 220,000
2007/09/12 654 690 640 650 189,000
2007/09/11 656 660 640 650 45,000
2007/09/10 640 668 640 652 79,000
2007/09/07 678 692 665 671 105,000
2007/09/06 650 670 638 670 143,000
2007/09/05 713 716 643 653 275,000
2007/09/04 642 724 638 693 846,000
2007/09/03 665 665 636 645 138,000
2007/08/31 644 660 629 659 74,000
2007/08/30 670 670 635 638 64,000
2007/08/29 619 660 616 650 108,000
2007/08/28 646 655 625 649 65,000
2007/08/27 669 679 650 650 64,000
2007/08/24 681 685 661 663 80,000
2007/08/23 705 708 679 684 68,000
2007/08/22 674 694 663 665 55,000
2007/08/21 690 720 670 684 255,000
2007/08/20 674 700 650 680 244,000
2007/08/17 702 730 603 604 302,000
2007/08/16 673 733 656 703 245,000
2007/08/15 787 826 718 718 647,000
2007/08/14 667 787 659 787 673,000
2007/08/13 615 688 600 687 320,000
2007/08/10 620 629 588 595 149,000
2007/08/09 680 690 620 650 172,000
2007/08/08 731 735 650 652 275,000
2007/08/07 800 808 702 710 208,000
2007/08/06 800 800 770 783 109,000
2007/08/03 822 822 783 810 116,000
2007/08/02 885 893 776 802 375,000
2007/08/01 897 920 861 875 289,000
2007/07/31 919 927 891 907 425,000
2007/07/30 884 884 841 865 232,000
2007/07/27 830 908 810 874 199,000
2007/07/26 925 926 851 862 251,000
2007/07/25 853 929 851 905 549,000
2007/07/24 913 934 863 863 811,000
2007/07/23 782 863 782 863 503,000
2007/07/20 766 795 756 763 335,000
2007/07/19 848 866 782 786 421,000
2007/07/18 825 887 780 853 937,000
2007/07/17 922 925 832 848 652,000
2007/07/13 989 989 867 912 1,071,000
2007/07/12 1,209 1,310 949 949 2,656,000
2007/07/11 983 1,200 983 1,149 3,182,000
2007/07/10 933 1,003 913 1,003 2,092,000
2007/07/09 855 903 820 903 1,006,000
2007/07/06 887 920 808 825 1,148,000
2007/07/05 1,087 1,087 887 887 1,600,000
2007/07/04 917 987 910 987 1,136,000
2007/07/03 806 887 806 887 1,016,000
2007/07/02 718 787 711 787 536,000
2007/06/29 686 710 681 698 382,000
2007/06/28 635 709 628 697 606,000
2007/06/27 613 626 608 622 160,000
2007/06/26 610 614 591 604 201,000
2007/06/25 600 630 600 620 309,000
2007/06/22 557 598 551 594 330,000
2007/06/21 550 562 541 557 146,000
2007/06/20 560 588 550 559 403,000
2007/06/19 520 564 519 564 472,000
2007/06/18 508 518 507 515 112,000
2007/06/15 508 522 498 500 187,000
2007/06/14 512 512 495 503 102,000
2007/06/13 500 506 495 502 121,000
2007/06/12 513 520 501 504 132,000
2007/06/11 518 549 507 514 324,000
2007/06/08 477 509 475 502 290,000
2007/06/07 468 493 467 492 312,000
2007/06/06 455 478 455 478 155,000
2007/06/05 450 458 449 458 107,000
2007/06/04 455 455 444 444 93,000
2007/06/01 455 463 440 452 154,000
2007/05/31 475 480 457 457 345,000
2007/05/30 442 465 442 464 343,000
2007/05/29 435 438 421 437 160,000
2007/05/28 431 450 430 435 376,000
2007/05/25 395 417 391 411 160,000
2007/05/24 372 405 370 397 208,000
2007/05/23 367 374 367 372 52,000
2007/05/22 365 365 360 363 36,000
2007/05/21 365 365 357 365 26,000
2007/05/18 369 369 362 365 18,000
2007/05/17 369 373 365 369 40,000
2007/05/16 359 368 358 364 112,000
2007/05/15 340 340 335 340 5,000
2007/05/14 340 341 340 340 6,000
2007/05/11 338 340 333 340 10,000
2007/05/10 341 345 340 340 29,000
2007/05/09 345 345 345 345 1,000
2007/05/07 341 350 340 350 16,000
2007/05/02 337 341 337 341 12,000
2007/05/01 340 343 338 343 21,000
2007/04/27 338 341 337 341 5,000
2007/04/26 337 340 335 340 24,000
2007/04/25 328 337 328 337 9,000
2007/04/24 331 333 328 333 8,000
2007/04/23 340 340 340 340 3,000
2007/04/20 341 344 337 344 14,000
2007/04/19 346 346 341 345 4,000
2007/04/18 342 350 341 349 14,000
2007/04/17 362 362 346 346 11,000
2007/04/16 367 367 362 362 11,000
2007/04/13 367 367 362 366 3,000
2007/04/12 365 365 364 364 13,000
2007/04/11 363 370 363 370 4,000
2007/04/10 363 366 363 366 5,000
2007/04/09 363 370 360 364 23,000
2007/04/06 381 381 369 369 16,000
2007/04/05 380 383 362 381 94,000
2007/04/04 353 378 353 378 134,000
2007/04/03 353 353 350 353 26,000
2007/04/02 370 370 350 358 41,000
2007/03/30 370 382 368 375 51,000
2007/03/29 369 369 356 368 7,000
2007/03/28 365 375 365 370 50,000
2007/03/26 354 360 350 360 8,000
2007/03/23 366 366 366 366 3,000
2007/03/22 355 361 355 361 21,000
2007/03/20 361 361 355 360 12,000
2007/03/19 357 361 357 361 17,000
2007/03/16 361 365 357 357 37,000
2007/03/15 350 366 350 361 47,000
2007/03/14 340 340 340 340 8,000
2007/03/13 352 352 345 349 8,000
2007/03/12 343 357 343 357 26,000
2007/03/09 342 343 337 337 8,000
2007/03/08 336 344 336 344 3,000
2007/03/07 339 339 336 336 8,000
2007/03/06 324 337 324 337 14,000
2007/03/05 335 335 324 324 15,000
2007/03/02 335 340 335 340 7,000
2007/03/01 345 345 334 343 8,000
2007/02/28 307 350 307 350 131,000
2007/02/27 368 368 357 357 14,000
2007/02/26 367 368 367 368 16,000
2007/02/23 360 367 360 367 30,000
2007/02/22 356 360 355 360 7,000
2007/02/21 352 364 352 354 57,000
2007/02/20 350 355 343 348 11,000
2007/02/19 345 349 341 349 10,000
2007/02/15 359 359 359 359 11,000
2007/02/14 355 360 350 352 35,000
2007/02/13 360 361 355 355 8,000
2007/02/09 364 364 364 364 11,000
2007/02/08 364 365 364 365 11,000
2007/02/07 367 367 360 366 11,000
2007/02/06 363 369 362 367 12,000
2007/02/05 360 370 357 363 13,000
2007/02/02 358 360 355 360 11,000
2007/02/01 353 360 353 360 38,000
2007/01/31 347 354 347 352 40,000
2007/01/30 356 360 347 352 69,000
2007/01/29 350 375 350 370 61,000
2007/01/26 342 350 342 350 36,000
2007/01/25 339 348 339 342 40,000
2007/01/24 325 339 325 332 34,000
2007/01/23 325 330 320 326 20,000
2007/01/22 331 335 330 330 17,000
2007/01/19 326 327 324 327 13,000
2007/01/18 323 334 323 325 43,000
2007/01/17 322 322 316 320 5,000
2007/01/16 323 323 313 320 8,000
2007/01/15 323 325 323 323 16,000
2007/01/12 322 323 316 323 9,000
2007/01/11 318 322 318 322 6,000
2007/01/10 322 323 318 318 15,000
2007/01/09 312 321 312 321 11,000
2007/01/05 317 317 310 312 22,000
2007/01/04 317 317 317 317 4,000

このページの先頭へ