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 |
---|---|---|---|---|---|
2018/12/28 | 390 | 400 | 390 | 400 | 13,600 |
2018/12/27 | 398 | 399 | 383 | 390 | 22,200 |
2018/12/26 | 357 | 383 | 357 | 357 | 31,400 |
2018/12/25 | 360 | 360 | 337 | 337 | 73,800 |
2018/12/21 | 397 | 399 | 366 | 370 | 51,900 |
2018/12/20 | 431 | 432 | 401 | 404 | 31,100 |
2018/12/19 | 439 | 439 | 432 | 432 | 18,700 |
2018/12/18 | 443 | 443 | 439 | 440 | 26,200 |
2018/12/17 | 445 | 446 | 443 | 443 | 15,200 |
2018/12/14 | 444 | 445 | 443 | 445 | 10,300 |
2018/12/13 | 443 | 445 | 443 | 444 | 8,800 |
2018/12/12 | 444 | 445 | 443 | 443 | 8,700 |
2018/12/11 | 445 | 446 | 443 | 443 | 9,900 |
2018/12/10 | 446 | 446 | 443 | 444 | 29,700 |
2018/12/07 | 446 | 447 | 444 | 447 | 10,400 |
2018/12/06 | 446 | 447 | 445 | 446 | 10,700 |
2018/12/05 | 445 | 447 | 445 | 446 | 11,300 |
2018/12/04 | 446 | 447 | 445 | 446 | 9,500 |
2018/12/03 | 446 | 448 | 445 | 445 | 12,400 |
2018/11/30 | 445 | 447 | 445 | 446 | 7,100 |
2018/11/29 | 447 | 447 | 445 | 445 | 6,400 |
2018/11/28 | 446 | 448 | 445 | 446 | 12,100 |
2018/11/27 | 446 | 447 | 445 | 447 | 7,800 |
2018/11/26 | 447 | 448 | 445 | 446 | 10,300 |
2018/11/22 | 448 | 448 | 445 | 447 | 5,100 |
2018/11/21 | 447 | 448 | 445 | 448 | 6,200 |
2018/11/20 | 446 | 447 | 445 | 447 | 10,600 |
2018/11/19 | 446 | 449 | 445 | 446 | 11,000 |
2018/11/16 | 447 | 450 | 447 | 447 | 6,800 |
2018/11/15 | 451 | 451 | 447 | 449 | 10,000 |
2018/11/14 | 450 | 451 | 445 | 450 | 19,800 |
2018/11/13 | 450 | 451 | 448 | 449 | 14,800 |
2018/11/12 | 450 | 452 | 450 | 450 | 11,200 |
2018/11/09 | 449 | 451 | 449 | 450 | 9,500 |
2018/11/08 | 451 | 452 | 449 | 449 | 13,000 |
2018/11/07 | 452 | 452 | 450 | 450 | 9,400 |
2018/11/06 | 451 | 454 | 450 | 451 | 12,000 |
2018/11/05 | 450 | 453 | 450 | 451 | 8,200 |
2018/11/02 | 450 | 452 | 449 | 451 | 8,300 |
2018/11/01 | 448 | 450 | 447 | 449 | 8,600 |
2018/10/31 | 446 | 449 | 446 | 448 | 10,100 |
2018/10/30 | 448 | 450 | 446 | 446 | 20,500 |
2018/10/29 | 454 | 455 | 449 | 451 | 27,200 |
2018/10/26 | 458 | 460 | 455 | 455 | 18,300 |
2018/10/25 | 460 | 460 | 457 | 458 | 28,500 |
2018/10/24 | 462 | 462 | 460 | 460 | 8,400 |
2018/10/23 | 460 | 462 | 460 | 462 | 11,200 |
2018/10/22 | 461 | 463 | 460 | 462 | 12,800 |
2018/10/19 | 461 | 462 | 460 | 462 | 14,400 |
2018/10/18 | 462 | 463 | 461 | 463 | 10,700 |
2018/10/17 | 460 | 463 | 460 | 461 | 24,800 |
2018/10/16 | 462 | 465 | 462 | 462 | 6,100 |
2018/10/15 | 465 | 466 | 462 | 462 | 9,700 |
2018/10/12 | 461 | 465 | 461 | 462 | 12,700 |
2018/10/11 | 463 | 464 | 461 | 462 | 28,900 |
2018/10/10 | 465 | 467 | 465 | 465 | 10,900 |
2018/10/09 | 468 | 468 | 465 | 465 | 24,000 |
2018/10/05 | 470 | 470 | 468 | 468 | 12,200 |
2018/10/04 | 470 | 471 | 469 | 469 | 14,300 |
2018/10/03 | 470 | 471 | 470 | 470 | 12,300 |
2018/10/02 | 470 | 472 | 470 | 470 | 17,400 |
2018/10/01 | 472 | 473 | 470 | 470 | 28,200 |
2018/09/28 | 473 | 475 | 472 | 472 | 18,100 |
2018/09/27 | 476 | 477 | 473 | 473 | 29,100 |
2018/09/26 | 475 | 480 | 457 | 476 | 78,700 |
2018/09/25 | 492 | 493 | 491 | 493 | 145,200 |
2018/09/21 | 491 | 492 | 490 | 491 | 61,000 |
2018/09/20 | 490 | 491 | 489 | 490 | 57,400 |
2018/09/19 | 490 | 490 | 489 | 489 | 46,800 |
2018/09/18 | 488 | 489 | 487 | 489 | 54,600 |
2018/09/14 | 487 | 488 | 487 | 487 | 26,800 |
2018/09/13 | 488 | 488 | 486 | 486 | 26,000 |
2018/09/12 | 486 | 488 | 486 | 488 | 25,000 |
2018/09/11 | 487 | 488 | 486 | 486 | 31,300 |
2018/09/10 | 488 | 488 | 486 | 487 | 47,200 |
2018/09/07 | 487 | 488 | 486 | 488 | 35,800 |
2018/09/06 | 488 | 488 | 485 | 487 | 33,900 |
2018/09/05 | 487 | 488 | 485 | 488 | 69,600 |
2018/09/04 | 486 | 488 | 485 | 488 | 118,400 |
2018/09/03 | 480 | 494 | 480 | 489 | 441,000 |
2018/08/31 | 535 | 540 | 535 | 540 | 16,200 |
2018/08/30 | 535 | 535 | 533 | 535 | 15,100 |
2018/08/29 | 530 | 532 | 530 | 532 | 9,400 |
2018/08/28 | 530 | 531 | 528 | 528 | 10,900 |
2018/08/27 | 527 | 529 | 527 | 529 | 13,000 |
2018/08/24 | 525 | 526 | 523 | 525 | 9,000 |
2018/08/23 | 524 | 525 | 520 | 522 | 9,600 |
2018/08/22 | 520 | 523 | 519 | 519 | 12,200 |
2018/08/21 | 520 | 520 | 518 | 518 | 8,900 |
2018/08/20 | 518 | 519 | 517 | 519 | 7,300 |
2018/08/17 | 512 | 517 | 511 | 517 | 11,100 |
2018/08/16 | 509 | 512 | 506 | 512 | 9,000 |
2018/08/15 | 510 | 513 | 509 | 509 | 10,800 |
2018/08/14 | 504 | 513 | 503 | 510 | 13,700 |
2018/08/13 | 510 | 513 | 502 | 505 | 29,500 |
2018/08/10 | 518 | 525 | 510 | 515 | 40,000 |
2018/08/09 | 515 | 520 | 515 | 518 | 7,100 |
2018/08/08 | 511 | 519 | 511 | 514 | 7,700 |
2018/08/07 | 525 | 527 | 512 | 513 | 25,100 |
2018/08/06 | 523 | 527 | 519 | 525 | 25,300 |
2018/08/03 | 522 | 525 | 522 | 525 | 6,300 |
2018/08/02 | 520 | 524 | 520 | 520 | 9,300 |
2018/08/01 | 525 | 529 | 520 | 520 | 19,900 |
2018/07/31 | 528 | 532 | 525 | 525 | 21,000 |
2018/07/30 | 530 | 532 | 526 | 526 | 20,800 |
2018/07/27 | 530 | 534 | 528 | 530 | 15,400 |
2018/07/26 | 523 | 534 | 522 | 529 | 19,500 |
2018/07/25 | 543 | 543 | 520 | 523 | 53,700 |
2018/07/24 | 530 | 543 | 529 | 538 | 56,200 |
2018/07/23 | 519 | 530 | 518 | 530 | 40,000 |
2018/07/20 | 519 | 519 | 516 | 518 | 17,600 |
2018/07/19 | 515 | 518 | 515 | 518 | 20,800 |
2018/07/18 | 513 | 514 | 512 | 512 | 17,300 |
2018/07/17 | 509 | 512 | 507 | 512 | 32,600 |
2018/07/13 | 504 | 505 | 502 | 505 | 21,400 |
2018/07/12 | 500 | 503 | 500 | 501 | 9,900 |
2018/07/11 | 500 | 501 | 497 | 500 | 31,600 |
2018/07/10 | 500 | 505 | 498 | 501 | 35,300 |
2018/07/09 | 499 | 500 | 497 | 499 | 19,000 |
2018/07/06 | 493 | 496 | 493 | 495 | 10,300 |
2018/07/05 | 497 | 497 | 493 | 493 | 20,400 |
2018/07/04 | 495 | 496 | 493 | 496 | 8,400 |
2018/07/03 | 495 | 496 | 492 | 494 | 13,600 |
2018/07/02 | 495 | 497 | 493 | 493 | 27,700 |
2018/06/29 | 494 | 494 | 492 | 494 | 7,100 |
2018/06/28 | 493 | 494 | 492 | 492 | 8,000 |
2018/06/27 | 492 | 493 | 491 | 493 | 7,700 |
2018/06/26 | 492 | 493 | 491 | 492 | 12,200 |
2018/06/25 | 492 | 493 | 492 | 492 | 11,900 |
2018/06/22 | 491 | 492 | 490 | 492 | 7,500 |
2018/06/21 | 491 | 491 | 490 | 491 | 9,800 |
2018/06/20 | 490 | 490 | 489 | 489 | 8,300 |
2018/06/19 | 490 | 491 | 489 | 490 | 9,500 |
2018/06/18 | 491 | 491 | 488 | 488 | 13,000 |
2018/06/15 | 490 | 491 | 485 | 487 | 37,900 |
2018/06/14 | 490 | 491 | 488 | 490 | 9,800 |
2018/06/13 | 490 | 490 | 488 | 490 | 7,000 |
2018/06/12 | 488 | 490 | 488 | 488 | 10,500 |
2018/06/11 | 489 | 490 | 488 | 490 | 9,500 |
2018/06/08 | 488 | 489 | 487 | 488 | 7,100 |
2018/06/07 | 488 | 489 | 487 | 488 | 9,600 |
2018/06/06 | 488 | 489 | 486 | 489 | 9,000 |
2018/06/05 | 488 | 489 | 487 | 487 | 7,000 |
2018/06/04 | 489 | 490 | 488 | 488 | 10,100 |
2018/06/01 | 488 | 489 | 486 | 489 | 7,900 |
2018/05/31 | 487 | 488 | 486 | 488 | 8,900 |
2018/05/30 | 487 | 488 | 486 | 487 | 11,200 |
2018/05/29 | 487 | 489 | 486 | 487 | 7,800 |
2018/05/28 | 489 | 489 | 486 | 487 | 9,700 |
2018/05/25 | 486 | 488 | 485 | 486 | 8,200 |
2018/05/24 | 490 | 490 | 485 | 486 | 10,400 |
2018/05/23 | 490 | 490 | 485 | 485 | 17,900 |
2018/05/22 | 490 | 490 | 486 | 489 | 10,800 |
2018/05/21 | 490 | 490 | 486 | 489 | 12,700 |
2018/05/18 | 488 | 488 | 485 | 486 | 11,700 |
2018/05/17 | 488 | 488 | 483 | 484 | 17,800 |
2018/05/16 | 488 | 489 | 486 | 487 | 7,800 |
2018/05/15 | 489 | 491 | 487 | 487 | 13,600 |
2018/05/14 | 487 | 488 | 485 | 488 | 11,200 |
2018/05/11 | 490 | 494 | 482 | 482 | 43,500 |
2018/05/10 | 492 | 492 | 486 | 487 | 16,000 |
2018/05/09 | 493 | 495 | 487 | 488 | 27,600 |
2018/05/08 | 489 | 500 | 485 | 487 | 115,100 |
2018/05/07 | 487 | 487 | 485 | 485 | 24,200 |
2018/05/02 | 484 | 484 | 481 | 483 | 13,900 |
2018/05/01 | 483 | 483 | 480 | 483 | 17,300 |
2018/04/27 | 481 | 481 | 478 | 481 | 12,300 |
2018/04/26 | 480 | 481 | 479 | 480 | 9,100 |
2018/04/25 | 479 | 480 | 477 | 480 | 9,900 |
2018/04/24 | 478 | 479 | 475 | 477 | 11,300 |
2018/04/23 | 479 | 479 | 474 | 477 | 20,500 |
2018/04/20 | 471 | 473 | 470 | 472 | 9,500 |
2018/04/19 | 471 | 472 | 468 | 471 | 11,500 |
2018/04/18 | 470 | 472 | 470 | 470 | 6,200 |
2018/04/17 | 471 | 472 | 469 | 470 | 16,600 |
2018/04/16 | 472 | 472 | 470 | 471 | 10,400 |
2018/04/13 | 471 | 472 | 470 | 471 | 6,000 |
2018/04/12 | 470 | 472 | 470 | 470 | 8,800 |
2018/04/11 | 472 | 472 | 470 | 470 | 8,600 |
2018/04/10 | 470 | 473 | 470 | 471 | 7,000 |
2018/04/09 | 471 | 473 | 470 | 470 | 12,400 |
2018/04/06 | 473 | 473 | 471 | 471 | 11,800 |
2018/04/05 | 475 | 475 | 472 | 472 | 9,900 |
2018/04/04 | 474 | 475 | 472 | 472 | 9,000 |
2018/04/03 | 474 | 475 | 473 | 474 | 11,800 |
2018/04/02 | 476 | 477 | 474 | 475 | 11,100 |
2018/03/30 | 473 | 477 | 473 | 476 | 14,100 |
2018/03/29 | 471 | 474 | 471 | 473 | 14,600 |
2018/03/28 | 469 | 474 | 469 | 470 | 65,700 |
2018/03/27 | 492 | 495 | 491 | 495 | 77,500 |
2018/03/26 | 490 | 491 | 488 | 491 | 48,400 |
2018/03/23 | 488 | 490 | 487 | 490 | 66,500 |
2018/03/22 | 491 | 491 | 488 | 490 | 30,100 |
2018/03/20 | 489 | 489 | 487 | 489 | 25,200 |
2018/03/19 | 491 | 491 | 488 | 490 | 34,900 |
2018/03/16 | 491 | 492 | 489 | 491 | 22,600 |
2018/03/15 | 492 | 492 | 490 | 492 | 25,300 |
2018/03/14 | 490 | 492 | 489 | 491 | 18,500 |
2018/03/13 | 489 | 490 | 488 | 490 | 21,400 |
2018/03/12 | 491 | 492 | 488 | 490 | 27,700 |
2018/03/09 | 486 | 488 | 485 | 488 | 15,600 |
2018/03/08 | 483 | 487 | 483 | 484 | 17,100 |
2018/03/07 | 485 | 487 | 480 | 483 | 34,200 |
2018/03/06 | 486 | 488 | 482 | 484 | 25,000 |
2018/03/05 | 487 | 488 | 481 | 483 | 33,000 |
2018/03/02 | 488 | 488 | 478 | 487 | 62,000 |
2018/03/01 | 492 | 492 | 488 | 491 | 32,000 |
2018/02/28 | 492 | 494 | 491 | 493 | 32,300 |
2018/02/27 | 490 | 493 | 490 | 491 | 45,200 |
2018/02/26 | 486 | 490 | 485 | 489 | 69,300 |
2018/02/23 | 479 | 482 | 475 | 481 | 52,100 |
2018/02/22 | 480 | 481 | 477 | 479 | 22,700 |
2018/02/21 | 480 | 483 | 478 | 480 | 35,800 |
2018/02/20 | 478 | 481 | 477 | 480 | 26,200 |
2018/02/19 | 473 | 479 | 470 | 478 | 65,900 |
2018/02/16 | 469 | 472 | 461 | 472 | 44,200 |
2018/02/15 | 468 | 470 | 461 | 469 | 43,000 |
2018/02/14 | 470 | 473 | 463 | 467 | 66,300 |
2018/02/13 | 478 | 478 | 470 | 472 | 66,300 |
2018/02/09 | 460 | 468 | 451 | 468 | 58,400 |
2018/02/08 | 452 | 468 | 452 | 466 | 45,900 |
2018/02/07 | 476 | 476 | 454 | 454 | 84,500 |
2018/02/06 | 463 | 463 | 450 | 457 | 180,600 |
2018/02/05 | 474 | 474 | 465 | 474 | 119,900 |
2018/02/02 | 471 | 479 | 469 | 478 | 100,200 |
2018/02/01 | 482 | 485 | 470 | 479 | 187,500 |
2018/01/31 | 485 | 493 | 483 | 490 | 75,600 |
2018/01/30 | 494 | 494 | 487 | 492 | 71,500 |
2018/01/29 | 492 | 495 | 489 | 492 | 70,200 |
2018/01/26 | 487 | 490 | 486 | 490 | 48,100 |
2018/01/25 | 487 | 488 | 483 | 486 | 55,200 |
2018/01/24 | 488 | 488 | 480 | 487 | 93,100 |
2018/01/23 | 489 | 492 | 484 | 488 | 82,600 |
2018/01/22 | 481 | 489 | 480 | 488 | 80,900 |
2018/01/19 | 481 | 481 | 474 | 478 | 41,700 |
2018/01/18 | 478 | 480 | 473 | 475 | 43,500 |
2018/01/17 | 472 | 477 | 472 | 475 | 39,300 |
2018/01/16 | 494 | 494 | 449 | 472 | 392,100 |
2018/01/15 | 496 | 497 | 485 | 492 | 124,500 |
2018/01/12 | 495 | 498 | 492 | 495 | 79,900 |
2018/01/11 | 494 | 495 | 490 | 491 | 71,200 |
2018/01/10 | 490 | 494 | 489 | 493 | 60,900 |
2018/01/09 | 491 | 491 | 485 | 487 | 104,000 |
2018/01/05 | 480 | 483 | 478 | 483 | 59,100 |
2018/01/04 | 481 | 483 | 475 | 480 | 85,800 |