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
2020/12/30 295 295 292 295 12,800
2020/12/29 290 294 290 294 9,900
2020/12/28 290 292 288 289 18,600
2020/12/25 296 298 290 293 17,500
2020/12/24 296 299 295 296 8,400
2020/12/23 306 306 295 297 19,900
2020/12/22 306 309 300 300 21,300
2020/12/21 314 315 309 312 16,000
2020/12/18 307 318 307 318 19,000
2020/12/17 309 310 307 310 7,100
2020/12/16 308 311 305 310 26,500
2020/12/15 302 304 299 300 16,700
2020/12/14 301 301 298 301 15,200
2020/12/11 300 300 295 298 17,400
2020/12/10 300 300 297 297 9,100
2020/12/09 300 301 297 299 13,300
2020/12/08 302 302 299 299 10,900
2020/12/07 309 311 303 303 11,000
2020/12/04 313 313 309 309 11,600
2020/12/03 313 315 312 315 10,100
2020/12/02 316 316 313 315 11,100
2020/12/01 312 316 312 314 14,800
2020/11/30 315 319 312 314 27,700
2020/11/27 308 313 308 313 21,500
2020/11/26 304 310 304 308 9,100
2020/11/25 310 310 303 306 17,800
2020/11/24 311 313 307 307 17,800
2020/11/20 311 311 307 308 10,200
2020/11/19 308 311 307 310 8,800
2020/11/18 307 311 307 307 14,600
2020/11/17 308 309 305 307 11,500
2020/11/16 306 308 304 308 17,200
2020/11/13 302 307 296 303 41,900
2020/11/12 310 313 305 305 24,700
2020/11/11 299 310 295 310 95,900
2020/11/10 296 297 293 297 11,400
2020/11/09 298 299 293 293 19,000
2020/11/06 296 298 291 298 24,500
2020/11/05 297 297 295 296 5,000
2020/11/04 296 298 296 296 12,200
2020/11/02 302 302 289 295 12,600
2020/10/30 298 309 294 298 32,300
2020/10/29 292 304 291 300 28,300
2020/10/28 296 302 295 299 46,500
2020/10/27 304 332 289 296 173,500
2020/10/26 302 304 301 304 10,400
2020/10/23 301 301 298 300 4,800
2020/10/22 300 301 299 300 11,600
2020/10/21 299 299 290 299 26,300
2020/10/20 295 297 294 295 3,700
2020/10/19 298 299 279 295 30,200
2020/10/16 300 301 299 300 4,300
2020/10/15 300 302 300 301 7,700
2020/10/14 303 305 301 303 15,100
2020/10/13 300 302 300 300 4,700
2020/10/12 302 304 294 300 14,800
2020/10/09 304 304 302 304 4,300
2020/10/08 304 305 302 305 9,600
2020/10/07 299 305 299 305 7,400
2020/10/06 305 305 300 302 10,300
2020/10/05 296 304 296 304 17,700
2020/10/02 299 299 295 296 5,500
2020/09/30 297 299 295 297 13,700
2020/09/29 298 303 296 296 27,700
2020/09/28 296 296 291 296 16,000
2020/09/25 298 298 293 296 5,200
2020/09/24 295 295 291 294 10,100
2020/09/23 298 298 295 298 9,200
2020/09/18 292 299 291 299 12,200
2020/09/17 299 299 293 298 10,200
2020/09/16 299 299 296 299 4,500
2020/09/15 296 299 295 298 16,400
2020/09/14 289 293 288 293 12,000
2020/09/11 297 298 289 290 27,100
2020/09/10 290 290 285 289 14,100
2020/09/09 286 289 285 288 16,700
2020/09/08 279 287 279 286 23,800
2020/09/07 276 279 274 278 5,900
2020/09/04 272 278 272 276 6,300
2020/09/03 277 280 276 276 4,400
2020/09/02 281 281 277 277 5,200
2020/09/01 276 283 275 280 13,400
2020/08/31 274 279 274 276 6,200
2020/08/28 279 280 277 277 6,100
2020/08/27 275 280 275 279 4,100
2020/08/26 276 279 275 278 4,300
2020/08/25 278 278 275 277 4,700
2020/08/24 273 278 273 276 5,800
2020/08/21 273 280 273 277 9,400
2020/08/20 273 279 262 275 9,500
2020/08/19 279 279 277 277 1,800
2020/08/18 279 279 276 279 4,200
2020/08/17 280 280 275 280 6,700
2020/08/14 275 280 275 280 11,400
2020/08/13 275 276 271 274 7,300
2020/08/12 269 274 268 274 10,700
2020/08/11 262 269 262 269 8,900
2020/08/07 269 269 261 264 8,300
2020/08/06 265 269 265 266 3,500
2020/08/05 270 270 266 266 4,500
2020/08/04 269 273 266 266 8,300
2020/08/03 280 281 266 269 20,600
2020/07/31 269 293 255 264 113,800
2020/07/30 270 277 269 277 13,500
2020/07/29 274 274 270 273 7,500
2020/07/28 280 281 275 275 11,000
2020/07/27 277 284 277 281 14,800
2020/07/22 280 280 277 277 6,100
2020/07/21 278 280 276 280 7,800
2020/07/20 281 282 275 278 10,900
2020/07/17 283 284 282 284 5,800
2020/07/16 283 285 283 283 2,500
2020/07/15 283 285 282 285 23,700
2020/07/14 279 279 277 279 9,300
2020/07/13 279 280 275 279 9,800
2020/07/10 279 279 275 275 10,100
2020/07/09 282 282 279 279 11,700
2020/07/08 282 285 282 282 5,200
2020/07/07 280 283 278 282 4,400
2020/07/06 277 280 277 279 7,200
2020/07/03 280 284 278 280 13,000
2020/07/02 285 289 285 285 9,500
2020/07/01 291 291 285 286 8,000
2020/06/30 293 294 290 290 6,200
2020/06/29 289 294 284 293 32,900
2020/06/26 283 285 282 285 7,700
2020/06/25 284 286 282 282 8,300
2020/06/24 288 288 285 286 5,900
2020/06/23 286 289 281 287 27,800
2020/06/22 287 289 287 287 6,700
2020/06/19 288 290 286 289 6,700
2020/06/18 290 290 287 289 4,200
2020/06/17 288 291 287 290 8,600
2020/06/16 286 288 286 288 7,900
2020/06/15 289 289 286 286 5,100
2020/06/12 283 290 280 288 27,900
2020/06/11 292 292 287 287 9,600
2020/06/10 288 292 288 292 9,700
2020/06/09 289 291 286 289 17,000
2020/06/08 284 289 283 289 12,700
2020/06/05 286 286 283 284 5,300
2020/06/04 286 287 283 284 6,100
2020/06/03 286 286 283 286 11,400
2020/06/02 288 288 281 287 17,700
2020/06/01 294 294 281 286 23,900
2020/05/29 301 301 296 296 13,200
2020/05/28 299 305 296 305 26,700
2020/05/27 296 298 292 296 20,700
2020/05/26 288 290 282 290 37,700
2020/05/25 275 284 275 284 25,600
2020/05/22 271 280 270 271 23,700
2020/05/21 266 271 264 271 19,100
2020/05/20 267 267 263 266 10,600
2020/05/19 264 265 263 264 10,800
2020/05/18 262 266 261 261 8,900
2020/05/15 267 267 260 262 9,900
2020/05/14 262 265 260 260 11,000
2020/05/13 261 262 259 261 8,000
2020/05/12 265 265 257 262 31,300
2020/05/11 275 310 258 268 124,000
2020/05/08 256 272 254 268 28,900
2020/05/07 256 259 255 255 15,100
2020/05/01 267 267 255 261 17,400
2020/04/30 248 272 248 269 72,800
2020/04/28 240 264 236 245 145,800
2020/04/27 237 240 235 239 35,500
2020/04/24 233 236 231 236 18,200
2020/04/23 233 236 231 232 13,300
2020/04/22 237 237 232 232 9,300
2020/04/21 234 240 233 240 14,600
2020/04/20 236 238 235 236 9,600
2020/04/17 235 237 232 233 25,900
2020/04/16 233 237 233 236 13,100
2020/04/15 235 236 232 233 19,400
2020/04/14 231 235 230 232 10,600
2020/04/13 237 237 231 231 10,100
2020/04/10 235 238 231 237 12,600
2020/04/09 239 239 236 238 9,200
2020/04/08 229 233 225 231 23,000
2020/04/07 227 228 224 226 24,000
2020/04/06 221 223 215 219 20,200
2020/04/03 221 224 210 218 31,300
2020/04/02 230 230 222 222 18,500
2020/04/01 239 239 233 233 6,100
2020/03/31 244 244 237 243 13,800
2020/03/30 241 245 235 242 27,000
2020/03/27 245 259 240 259 34,300
2020/03/26 232 240 232 240 31,900
2020/03/25 235 243 232 243 32,800
2020/03/24 216 230 216 230 63,500
2020/03/23 220 221 210 217 38,200
2020/03/19 222 226 210 213 29,100
2020/03/18 241 242 221 222 46,200
2020/03/17 222 244 215 243 23,600
2020/03/16 242 245 235 235 23,700
2020/03/13 237 239 226 235 55,900
2020/03/12 267 268 251 253 37,600
2020/03/11 265 280 265 275 29,700
2020/03/10 250 269 245 267 53,400
2020/03/09 296 296 276 277 41,900
2020/03/06 305 308 300 300 24,400
2020/03/05 312 313 310 311 16,300
2020/03/04 310 312 309 311 16,000
2020/03/03 324 327 310 311 23,500
2020/03/02 310 323 307 316 48,100
2020/02/28 338 338 319 320 52,200
2020/02/27 365 368 362 362 22,900
2020/02/26 370 371 365 369 20,400
2020/02/25 362 374 362 374 31,400
2020/02/21 384 386 383 386 7,800
2020/02/20 386 387 384 385 8,800
2020/02/19 385 386 383 385 12,500
2020/02/18 390 390 386 387 14,500
2020/02/17 396 396 390 391 15,300
2020/02/14 398 399 397 398 6,600
2020/02/13 401 402 400 402 9,400
2020/02/12 397 401 397 401 16,400
2020/02/10 397 400 396 399 9,300
2020/02/07 399 400 398 399 7,600
2020/02/06 401 401 398 399 14,600
2020/02/05 398 401 398 398 7,300
2020/02/04 398 402 398 398 13,700
2020/02/03 384 399 384 398 32,700
2020/01/31 386 398 386 395 29,800
2020/01/30 397 399 392 393 45,500
2020/01/29 395 399 395 397 15,100
2020/01/28 396 396 393 394 19,000
2020/01/27 399 401 396 398 28,700
2020/01/24 401 401 399 400 17,700
2020/01/23 400 404 400 401 10,300
2020/01/22 403 404 401 403 7,200
2020/01/21 403 405 402 402 7,900
2020/01/20 404 406 402 402 7,500
2020/01/17 403 404 402 403 11,600
2020/01/16 406 406 404 404 6,700
2020/01/15 409 409 404 406 11,300
2020/01/14 405 410 405 407 33,000
2020/01/10 400 405 399 405 24,300
2020/01/09 397 401 397 399 24,800
2020/01/08 396 397 394 397 33,000
2020/01/07 395 399 395 396 15,300
2020/01/06 395 398 395 396 21,100

このページの先頭へ