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 |
---|---|---|---|---|---|
2016/12/30 | 347 | 350 | 346 | 350 | 8,900 |
2016/12/29 | 349 | 349 | 343 | 349 | 12,400 |
2016/12/28 | 339 | 346 | 339 | 345 | 5,900 |
2016/12/27 | 337 | 341 | 337 | 339 | 12,300 |
2016/12/26 | 340 | 345 | 335 | 337 | 23,400 |
2016/12/22 | 344 | 344 | 335 | 338 | 17,100 |
2016/12/21 | 345 | 352 | 342 | 342 | 16,500 |
2016/12/20 | 350 | 352 | 347 | 347 | 4,700 |
2016/12/19 | 348 | 352 | 347 | 351 | 10,500 |
2016/12/16 | 351 | 351 | 340 | 345 | 33,900 |
2016/12/15 | 349 | 350 | 347 | 349 | 19,200 |
2016/12/14 | 346 | 347 | 344 | 347 | 3,300 |
2016/12/13 | 343 | 344 | 343 | 343 | 4,100 |
2016/12/12 | 348 | 348 | 343 | 343 | 5,000 |
2016/12/09 | 344 | 347 | 344 | 344 | 7,200 |
2016/12/08 | 345 | 345 | 338 | 344 | 19,300 |
2016/12/07 | 341 | 344 | 341 | 341 | 15,000 |
2016/12/06 | 343 | 349 | 343 | 349 | 5,300 |
2016/12/05 | 349 | 349 | 341 | 343 | 9,500 |
2016/12/02 | 354 | 355 | 347 | 349 | 22,800 |
2016/12/01 | 355 | 365 | 352 | 354 | 24,300 |
2016/11/30 | 349 | 359 | 346 | 359 | 27,800 |
2016/11/29 | 346 | 349 | 345 | 346 | 6,600 |
2016/11/28 | 350 | 350 | 344 | 345 | 11,300 |
2016/11/25 | 348 | 350 | 344 | 345 | 31,800 |
2016/11/24 | 339 | 340 | 336 | 340 | 8,800 |
2016/11/22 | 335 | 336 | 335 | 336 | 4,700 |
2016/11/21 | 335 | 336 | 332 | 335 | 9,500 |
2016/11/18 | 327 | 335 | 326 | 332 | 18,800 |
2016/11/17 | 325 | 326 | 320 | 326 | 12,200 |
2016/11/16 | 328 | 328 | 320 | 322 | 7,200 |
2016/11/15 | 329 | 329 | 323 | 326 | 8,700 |
2016/11/14 | 322 | 324 | 321 | 323 | 14,000 |
2016/11/11 | 325 | 325 | 319 | 320 | 15,000 |
2016/11/10 | 323 | 324 | 312 | 319 | 18,500 |
2016/11/09 | 330 | 330 | 309 | 318 | 31,100 |
2016/11/08 | 322 | 324 | 317 | 322 | 8,900 |
2016/11/07 | 317 | 330 | 316 | 318 | 22,300 |
2016/11/04 | 310 | 332 | 310 | 318 | 46,900 |
2016/11/02 | 319 | 319 | 309 | 313 | 25,000 |
2016/11/01 | 322 | 322 | 317 | 319 | 23,500 |
2016/10/31 | 328 | 328 | 313 | 317 | 79,500 |
2016/10/28 | 360 | 376 | 316 | 323 | 327,500 |
2016/10/27 | 348 | 357 | 348 | 356 | 31,500 |
2016/10/26 | 345 | 346 | 340 | 345 | 13,800 |
2016/10/25 | 354 | 354 | 335 | 345 | 30,200 |
2016/10/24 | 354 | 357 | 331 | 354 | 24,800 |
2016/10/21 | 356 | 357 | 350 | 354 | 7,200 |
2016/10/20 | 355 | 356 | 352 | 355 | 12,400 |
2016/10/19 | 340 | 352 | 332 | 352 | 18,900 |
2016/10/18 | 337 | 339 | 336 | 339 | 28,800 |
2016/10/17 | 331 | 338 | 331 | 335 | 14,800 |
2016/10/14 | 331 | 334 | 327 | 334 | 12,100 |
2016/10/13 | 320 | 331 | 318 | 331 | 37,800 |
2016/10/12 | 328 | 329 | 322 | 326 | 4,900 |
2016/10/11 | 323 | 324 | 318 | 320 | 7,700 |
2016/10/07 | 322 | 322 | 322 | 322 | 200 |
2016/10/06 | 321 | 325 | 321 | 325 | 700 |
2016/10/05 | 322 | 322 | 322 | 322 | 2,000 |
2016/10/04 | 320 | 320 | 320 | 320 | 200 |
2016/10/03 | 327 | 327 | 319 | 322 | 1,900 |
2016/09/30 | 313 | 325 | 313 | 325 | 8,000 |
2016/09/29 | 313 | 319 | 313 | 319 | 2,300 |
2016/09/28 | 312 | 312 | 312 | 312 | 1,000 |
2016/09/27 | 308 | 317 | 308 | 317 | 5,200 |
2016/09/26 | 315 | 316 | 315 | 316 | 4,200 |
2016/09/23 | 322 | 322 | 316 | 316 | 1,300 |
2016/09/21 | 317 | 317 | 303 | 314 | 8,100 |
2016/09/20 | 328 | 328 | 317 | 317 | 4,300 |
2016/09/16 | 322 | 322 | 315 | 317 | 2,700 |
2016/09/15 | 322 | 322 | 320 | 320 | 3,800 |
2016/09/14 | 317 | 322 | 315 | 322 | 2,400 |
2016/09/13 | 316 | 316 | 316 | 316 | 200 |
2016/09/12 | 312 | 319 | 312 | 312 | 2,500 |
2016/09/09 | 320 | 329 | 314 | 314 | 5,800 |
2016/09/08 | 311 | 318 | 311 | 314 | 600 |
2016/09/06 | 319 | 319 | 312 | 314 | 2,900 |
2016/09/05 | 315 | 319 | 315 | 319 | 1,800 |
2016/09/02 | 320 | 320 | 318 | 318 | 3,100 |
2016/09/01 | 318 | 320 | 315 | 320 | 4,500 |
2016/08/31 | 312 | 329 | 312 | 318 | 18,900 |
2016/08/30 | 309 | 315 | 309 | 312 | 11,500 |
2016/08/29 | 309 | 309 | 303 | 303 | 1,200 |
2016/08/26 | 308 | 308 | 308 | 308 | 1,100 |
2016/08/25 | 311 | 311 | 302 | 305 | 12,700 |
2016/08/24 | 303 | 305 | 303 | 304 | 2,800 |
2016/08/23 | 305 | 305 | 302 | 302 | 4,800 |
2016/08/19 | 300 | 300 | 300 | 300 | 2,000 |
2016/08/18 | 300 | 302 | 300 | 302 | 2,200 |
2016/08/17 | 301 | 305 | 301 | 301 | 3,400 |
2016/08/16 | 303 | 309 | 303 | 303 | 9,000 |
2016/08/15 | 308 | 308 | 293 | 303 | 26,800 |
2016/08/12 | 306 | 308 | 306 | 308 | 3,500 |
2016/08/10 | 309 | 309 | 298 | 304 | 17,400 |
2016/08/09 | 297 | 304 | 297 | 301 | 44,800 |
2016/08/08 | 304 | 304 | 297 | 298 | 9,600 |
2016/08/05 | 307 | 307 | 299 | 300 | 6,900 |
2016/08/04 | 297 | 308 | 297 | 300 | 8,000 |
2016/08/03 | 300 | 300 | 300 | 300 | 5,400 |
2016/08/02 | 312 | 312 | 300 | 300 | 4,700 |
2016/08/01 | 300 | 311 | 300 | 311 | 34,200 |
2016/07/27 | 284 | 284 | 284 | 284 | 100 |
2016/07/26 | 289 | 289 | 287 | 287 | 600 |
2016/07/25 | 285 | 285 | 278 | 281 | 5,900 |
2016/07/22 | 278 | 284 | 278 | 284 | 3,100 |
2016/07/21 | 284 | 284 | 281 | 281 | 2,200 |
2016/07/19 | 287 | 287 | 287 | 287 | 100 |
2016/07/15 | 288 | 288 | 280 | 285 | 9,900 |
2016/07/14 | 287 | 288 | 285 | 288 | 1,400 |
2016/07/13 | 285 | 285 | 284 | 285 | 700 |
2016/07/12 | 287 | 288 | 287 | 288 | 4,200 |
2016/07/11 | 288 | 288 | 288 | 288 | 2,200 |
2016/07/08 | 280 | 280 | 280 | 280 | 2,200 |
2016/07/07 | 274 | 284 | 272 | 273 | 1,700 |
2016/07/06 | 270 | 272 | 270 | 272 | 200 |
2016/07/05 | 273 | 273 | 273 | 273 | 1,000 |
2016/07/04 | 271 | 272 | 271 | 272 | 3,400 |
2016/07/01 | 266 | 271 | 265 | 265 | 700 |
2016/06/30 | 270 | 270 | 265 | 265 | 7,000 |
2016/06/29 | 269 | 269 | 260 | 260 | 3,100 |
2016/06/28 | 260 | 262 | 258 | 258 | 1,800 |
2016/06/27 | 253 | 272 | 253 | 257 | 7,000 |
2016/06/24 | 283 | 283 | 256 | 258 | 19,000 |
2016/06/23 | 279 | 279 | 272 | 275 | 7,400 |
2016/06/22 | 279 | 280 | 279 | 279 | 700 |
2016/06/21 | 271 | 281 | 271 | 281 | 4,700 |
2016/06/20 | 274 | 280 | 274 | 277 | 4,200 |
2016/06/17 | 271 | 277 | 271 | 272 | 19,400 |
2016/06/16 | 291 | 291 | 281 | 282 | 4,900 |
2016/06/15 | 299 | 299 | 291 | 291 | 3,400 |
2016/06/14 | 291 | 291 | 287 | 291 | 12,900 |
2016/06/13 | 295 | 295 | 293 | 293 | 2,600 |
2016/06/09 | 301 | 301 | 301 | 301 | 500 |
2016/06/08 | 301 | 303 | 301 | 301 | 600 |
2016/06/07 | 297 | 298 | 297 | 298 | 600 |
2016/06/06 | 300 | 300 | 300 | 300 | 1,000 |
2016/06/03 | 316 | 316 | 305 | 305 | 5,100 |
2016/06/02 | 300 | 308 | 300 | 308 | 1,300 |
2016/06/01 | 300 | 308 | 300 | 308 | 4,100 |
2016/05/31 | 298 | 307 | 298 | 307 | 400 |
2016/05/30 | 298 | 314 | 298 | 314 | 5,600 |
2016/05/27 | 298 | 299 | 297 | 298 | 1,900 |
2016/05/26 | 303 | 303 | 303 | 303 | 700 |
2016/05/25 | 304 | 304 | 298 | 298 | 1,000 |
2016/05/24 | 299 | 299 | 298 | 298 | 300 |
2016/05/23 | 297 | 300 | 297 | 300 | 13,000 |
2016/05/20 | 289 | 298 | 288 | 297 | 7,300 |
2016/05/19 | 291 | 291 | 290 | 291 | 4,700 |
2016/05/18 | 292 | 296 | 291 | 291 | 3,400 |
2016/05/17 | 293 | 295 | 293 | 295 | 1,900 |
2016/05/16 | 304 | 304 | 294 | 294 | 8,900 |
2016/05/13 | 300 | 300 | 299 | 300 | 1,800 |
2016/05/12 | 305 | 305 | 298 | 301 | 1,600 |
2016/05/11 | 301 | 303 | 300 | 300 | 1,900 |
2016/05/10 | 301 | 303 | 299 | 300 | 6,400 |
2016/05/09 | 299 | 303 | 298 | 301 | 1,600 |
2016/05/06 | 309 | 315 | 307 | 307 | 3,300 |
2016/05/02 | 300 | 309 | 298 | 309 | 6,200 |
2016/04/28 | 307 | 307 | 307 | 307 | 1,000 |
2016/04/26 | 308 | 308 | 308 | 308 | 1,000 |
2016/04/25 | 318 | 318 | 318 | 318 | 1,000 |
2016/04/22 | 315 | 315 | 306 | 312 | 6,000 |
2016/04/21 | 315 | 315 | 315 | 315 | 5,000 |
2016/04/20 | 324 | 327 | 315 | 315 | 4,000 |
2016/04/19 | 310 | 310 | 308 | 308 | 3,000 |
2016/04/18 | 310 | 310 | 310 | 310 | 1,000 |
2016/04/15 | 308 | 308 | 308 | 308 | 3,000 |
2016/04/14 | 305 | 305 | 305 | 305 | 1,000 |
2016/04/12 | 294 | 300 | 294 | 300 | 3,000 |
2016/04/11 | 294 | 294 | 293 | 294 | 5,000 |
2016/04/08 | 293 | 293 | 293 | 293 | 1,000 |
2016/04/06 | 300 | 300 | 288 | 300 | 4,000 |
2016/04/05 | 304 | 304 | 303 | 303 | 3,000 |
2016/04/01 | 306 | 314 | 306 | 314 | 2,000 |
2016/03/30 | 307 | 308 | 305 | 305 | 3,000 |
2016/03/28 | 309 | 317 | 309 | 317 | 4,000 |
2016/03/25 | 315 | 315 | 309 | 309 | 4,000 |
2016/03/23 | 310 | 315 | 310 | 315 | 3,000 |
2016/03/22 | 302 | 309 | 302 | 309 | 8,000 |
2016/03/18 | 304 | 304 | 302 | 302 | 3,000 |
2016/03/17 | 306 | 312 | 306 | 312 | 5,000 |
2016/03/16 | 309 | 309 | 306 | 306 | 4,000 |
2016/03/15 | 321 | 321 | 314 | 314 | 5,000 |
2016/03/14 | 312 | 313 | 312 | 313 | 3,000 |
2016/03/11 | 310 | 310 | 310 | 310 | 2,000 |
2016/03/10 | 310 | 310 | 308 | 308 | 4,000 |
2016/03/09 | 310 | 310 | 306 | 310 | 10,000 |
2016/03/08 | 313 | 313 | 313 | 313 | 3,000 |
2016/03/07 | 320 | 321 | 314 | 314 | 6,000 |
2016/03/04 | 307 | 314 | 307 | 314 | 4,000 |
2016/03/03 | 299 | 304 | 299 | 304 | 3,000 |
2016/03/02 | 306 | 306 | 305 | 305 | 11,000 |
2016/03/01 | 293 | 295 | 293 | 294 | 3,000 |
2016/02/29 | 295 | 295 | 295 | 295 | 1,000 |
2016/02/26 | 295 | 295 | 295 | 295 | 2,000 |
2016/02/25 | 298 | 298 | 291 | 295 | 3,000 |
2016/02/24 | 294 | 294 | 292 | 292 | 4,000 |
2016/02/23 | 296 | 296 | 296 | 296 | 1,000 |
2016/02/22 | 290 | 296 | 289 | 296 | 8,000 |
2016/02/19 | 295 | 296 | 295 | 296 | 4,000 |
2016/02/17 | 300 | 300 | 300 | 300 | 1,000 |
2016/02/16 | 300 | 300 | 300 | 300 | 2,000 |
2016/02/15 | 291 | 300 | 286 | 300 | 20,000 |
2016/02/12 | 292 | 292 | 282 | 282 | 14,000 |
2016/02/10 | 307 | 307 | 299 | 299 | 5,000 |
2016/02/09 | 313 | 313 | 306 | 306 | 4,000 |
2016/02/08 | 318 | 318 | 318 | 318 | 1,000 |
2016/02/05 | 316 | 316 | 313 | 313 | 2,000 |
2016/02/04 | 324 | 324 | 324 | 324 | 1,000 |
2016/02/02 | 339 | 339 | 335 | 335 | 6,000 |
2016/02/01 | 341 | 343 | 335 | 339 | 8,000 |
2016/01/29 | 307 | 330 | 307 | 330 | 7,000 |
2016/01/27 | 311 | 312 | 309 | 309 | 6,000 |
2016/01/26 | 307 | 307 | 307 | 307 | 4,000 |
2016/01/25 | 312 | 313 | 306 | 313 | 5,000 |
2016/01/22 | 295 | 300 | 292 | 298 | 10,000 |
2016/01/21 | 305 | 306 | 291 | 291 | 14,000 |
2016/01/20 | 310 | 310 | 307 | 307 | 5,000 |
2016/01/19 | 315 | 315 | 314 | 314 | 3,000 |
2016/01/18 | 313 | 315 | 311 | 315 | 5,000 |
2016/01/15 | 321 | 321 | 318 | 318 | 8,000 |
2016/01/14 | 322 | 323 | 314 | 314 | 9,000 |
2016/01/13 | 320 | 333 | 320 | 322 | 9,000 |
2016/01/12 | 333 | 333 | 324 | 324 | 3,000 |
2016/01/08 | 336 | 338 | 334 | 334 | 6,000 |
2016/01/07 | 343 | 343 | 339 | 339 | 2,000 |
2016/01/06 | 335 | 335 | 335 | 335 | 2,000 |
2016/01/05 | 335 | 338 | 335 | 336 | 6,000 |
2016/01/04 | 340 | 340 | 340 | 340 | 1,000 |