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
2022/12/30 326 337 322 334 50,300
2022/12/29 328 331 323 325 56,700
2022/12/28 337 339 327 332 113,200
2022/12/27 327 339 325 337 104,000
2022/12/26 323 337 318 322 230,700
2022/12/23 305 323 305 317 316,800
2022/12/22 295 300 293 300 55,100
2022/12/21 308 308 294 294 95,100
2022/12/20 322 322 301 306 93,600
2022/12/19 317 318 315 315 15,300
2022/12/16 320 321 317 317 25,800
2022/12/15 323 326 321 323 16,500
2022/12/14 323 325 319 325 29,100
2022/12/13 322 323 319 321 34,700
2022/12/12 319 320 318 320 11,800
2022/12/09 319 324 319 322 30,900
2022/12/08 315 317 308 317 35,000
2022/12/07 317 317 311 313 44,400
2022/12/06 313 320 313 318 14,000
2022/12/05 320 320 313 314 31,100
2022/12/02 322 322 312 320 71,300
2022/12/01 326 327 321 322 28,600
2022/11/30 322 327 316 326 81,500
2022/11/29 326 330 321 322 77,300
2022/11/28 336 337 327 327 68,500
2022/11/25 335 337 333 336 23,500
2022/11/24 334 335 330 335 51,900
2022/11/22 333 335 331 331 32,200
2022/11/21 339 339 332 332 76,800
2022/11/18 333 345 333 338 128,100
2022/11/17 328 334 327 330 50,500
2022/11/16 331 332 327 330 34,100
2022/11/15 328 334 326 332 31,500
2022/11/14 326 334 324 331 60,800
2022/11/11 326 326 321 326 35,100
2022/11/10 324 324 317 320 82,800
2022/11/09 333 333 326 327 32,200
2022/11/08 334 334 329 333 51,900
2022/11/07 336 337 330 333 75,600
2022/11/04 333 334 325 332 88,900
2022/11/02 334 338 330 332 36,600
2022/11/01 337 342 332 334 67,000
2022/10/31 339 341 329 333 127,600
2022/10/28 355 356 337 337 306,900
2022/10/27 374 379 352 359 312,800
2022/10/26 376 377 366 368 97,400
2022/10/25 363 380 363 375 91,500
2022/10/24 370 381 362 362 136,700
2022/10/21 361 370 361 363 28,800
2022/10/20 376 376 361 367 45,600
2022/10/19 368 379 361 375 76,200
2022/10/18 369 373 363 367 57,500
2022/10/17 355 372 349 367 76,100
2022/10/14 359 361 352 358 59,200
2022/10/13 347 353 341 351 58,200
2022/10/12 356 357 345 345 76,900
2022/10/11 361 362 350 355 49,300
2022/10/07 370 371 362 367 80,100
2022/10/06 375 386 373 375 81,900
2022/10/05 389 390 375 376 99,800
2022/10/04 381 392 378 382 206,200
2022/10/03 365 382 364 375 281,000
2022/09/30 350 358 345 355 52,800
2022/09/29 338 364 336 351 105,900
2022/09/28 342 346 325 338 96,900
2022/09/27 342 356 341 349 60,000
2022/09/26 356 363 336 340 156,500
2022/09/22 370 370 359 364 59,800
2022/09/21 377 385 368 371 73,200
2022/09/20 379 395 378 382 171,100
2022/09/16 386 392 374 378 169,600
2022/09/15 365 394 357 389 154,200
2022/09/14 365 370 355 365 126,800
2022/09/13 367 375 358 374 86,300
2022/09/12 370 385 364 369 153,700
2022/09/09 361 384 360 372 268,400
2022/09/08 343 357 341 357 105,100
2022/09/07 347 347 332 339 79,500
2022/09/06 349 355 342 347 106,700
2022/09/05 343 361 341 350 149,900
2022/09/02 341 360 338 348 217,300
2022/09/01 346 350 337 338 134,400
2022/08/31 335 368 335 352 367,400
2022/08/30 335 336 328 333 60,900
2022/08/29 334 339 321 333 134,000
2022/08/26 338 338 322 335 223,300
2022/08/25 317 345 314 330 647,700
2022/08/24 300 316 300 309 171,400
2022/08/23 301 303 300 300 15,500
2022/08/22 301 303 300 303 21,000
2022/08/19 302 303 300 302 17,700
2022/08/18 301 304 300 303 32,700
2022/08/17 296 310 295 300 131,500
2022/08/16 297 298 295 295 15,400
2022/08/15 301 301 295 296 28,100
2022/08/12 299 303 296 301 35,100
2022/08/10 302 302 296 298 27,300
2022/08/09 311 311 300 302 53,900
2022/08/08 310 311 308 310 11,300
2022/08/05 311 312 307 310 29,500
2022/08/04 308 310 306 310 30,300
2022/08/03 306 307 302 305 18,300
2022/08/02 311 311 303 305 24,900
2022/08/01 310 310 304 309 40,600
2022/07/29 303 313 300 305 99,700
2022/07/28 302 304 298 303 16,800
2022/07/27 304 304 298 298 17,900
2022/07/26 302 305 298 304 30,700
2022/07/25 303 304 297 304 45,200
2022/07/22 301 301 295 295 21,900
2022/07/21 297 298 294 295 29,600
2022/07/20 304 304 296 299 40,100
2022/07/19 306 309 298 299 70,900
2022/07/15 315 318 299 309 357,000
2022/07/14 294 297 289 291 49,100
2022/07/13 296 301 291 297 90,900
2022/07/12 302 302 298 298 45,500
2022/07/11 296 305 296 302 91,800
2022/07/08 301 303 285 291 137,100
2022/07/07 301 307 300 300 113,000
2022/07/06 300 316 299 307 345,800
2022/07/05 315 337 301 310 1,716,300
2022/07/04 265 280 265 275 31,900
2022/07/01 271 271 262 263 14,000
2022/06/30 277 278 268 268 20,800
2022/06/29 271 279 271 279 27,900
2022/06/28 272 275 271 275 7,000
2022/06/27 272 273 271 272 5,500
2022/06/24 273 274 271 272 4,800
2022/06/23 268 274 268 273 3,100
2022/06/22 274 274 268 268 4,100
2022/06/21 266 270 266 268 5,800
2022/06/20 272 272 266 266 6,400
2022/06/17 267 271 267 267 8,400
2022/06/16 273 273 270 270 3,800
2022/06/15 275 275 268 269 10,900
2022/06/14 268 275 268 274 8,000
2022/06/13 268 272 268 270 6,800
2022/06/10 275 276 273 273 14,500
2022/06/09 280 280 275 276 9,800
2022/06/08 276 280 275 275 14,600
2022/06/07 278 278 274 275 9,700
2022/06/06 277 278 274 274 15,700
2022/06/03 288 288 276 280 32,800
2022/06/02 293 293 278 282 20,000
2022/06/01 278 292 273 290 47,200
2022/05/31 271 286 269 286 46,600
2022/05/30 264 271 264 271 21,800
2022/05/27 263 267 263 267 6,600
2022/05/26 266 267 262 262 8,700
2022/05/25 263 265 261 264 10,600
2022/05/24 268 269 261 263 25,000
2022/05/23 265 268 262 268 7,700
2022/05/20 260 265 260 265 5,600
2022/05/19 263 263 260 262 3,800
2022/05/18 260 265 259 265 4,700
2022/05/17 267 267 259 259 11,400
2022/05/16 263 271 263 263 32,600
2022/05/13 258 269 255 268 20,900
2022/05/12 259 259 255 258 9,800
2022/05/11 256 261 256 258 4,000
2022/05/10 258 258 256 257 7,000
2022/05/09 260 262 258 258 17,700
2022/05/06 259 265 259 263 19,200
2022/05/02 260 262 260 262 6,800
2022/04/28 264 268 258 262 22,900
2022/04/27 255 263 255 263 26,900
2022/04/26 254 257 254 255 16,500
2022/04/25 257 258 253 253 20,400
2022/04/22 265 265 259 261 12,200
2022/04/21 263 265 261 265 17,600
2022/04/20 262 262 260 262 5,700
2022/04/19 262 262 257 259 20,800
2022/04/18 262 262 257 260 28,200
2022/04/15 264 266 262 262 10,100
2022/04/14 264 266 262 266 19,100
2022/04/13 273 273 260 265 92,000
2022/04/12 280 287 271 271 57,600
2022/04/11 282 300 277 287 120,100
2022/04/08 279 279 272 274 13,100
2022/04/07 280 280 277 278 8,600
2022/04/06 283 283 281 281 4,500
2022/04/05 284 284 281 282 6,800
2022/04/04 284 284 280 282 9,800
2022/04/01 276 283 276 283 7,900
2022/03/31 276 282 276 276 7,700
2022/03/30 278 278 276 278 5,700
2022/03/29 278 280 277 279 12,700
2022/03/28 285 285 278 279 19,100
2022/03/25 289 289 285 287 10,500
2022/03/24 292 292 287 289 14,400
2022/03/23 301 301 291 296 18,300
2022/03/22 290 301 289 298 50,200
2022/03/18 283 289 283 289 4,300
2022/03/17 289 289 285 287 6,100
2022/03/16 283 289 283 287 21,200
2022/03/15 284 285 281 285 12,600
2022/03/14 284 284 279 282 10,600
2022/03/11 286 286 283 284 12,600
2022/03/10 289 289 283 287 11,700
2022/03/09 281 287 281 284 22,000
2022/03/08 280 284 280 284 15,500
2022/03/07 278 282 276 279 27,800
2022/03/04 282 288 271 274 44,500
2022/03/03 269 291 268 282 70,400
2022/03/02 270 271 266 266 8,000
2022/03/01 272 272 270 270 11,100
2022/02/28 269 274 267 272 9,000
2022/02/25 267 269 264 269 5,500
2022/02/24 273 273 267 269 9,400
2022/02/22 272 273 272 272 7,500
2022/02/21 272 273 272 272 9,300
2022/02/18 275 275 274 275 2,900
2022/02/17 280 280 274 274 4,000
2022/02/16 281 282 276 277 20,800
2022/02/15 281 281 278 278 13,400
2022/02/14 276 276 272 275 16,800
2022/02/10 269 276 268 276 11,900
2022/02/09 269 271 265 269 7,900
2022/02/08 263 269 262 269 8,300
2022/02/07 260 263 260 263 7,000
2022/02/04 261 263 261 263 7,900
2022/02/03 258 261 258 261 8,300
2022/02/02 259 259 256 259 12,900
2022/02/01 256 259 256 256 7,800
2022/01/31 256 261 255 259 18,500
2022/01/28 253 255 251 252 13,500
2022/01/27 262 262 251 251 16,000
2022/01/26 264 264 259 259 10,500
2022/01/25 265 265 261 261 4,300
2022/01/24 261 264 260 263 5,700
2022/01/21 260 263 260 263 8,400
2022/01/20 261 267 261 265 8,600
2022/01/19 266 266 263 263 4,900
2022/01/18 269 269 266 266 2,800
2022/01/17 269 269 265 267 9,000
2022/01/14 267 268 265 267 6,300
2022/01/13 269 271 267 268 10,000
2022/01/12 268 282 266 274 24,200
2022/01/11 264 268 264 265 13,900
2022/01/07 271 279 263 264 28,600
2022/01/06 272 272 263 263 11,600
2022/01/05 268 269 266 269 6,800
2022/01/04 262 269 262 267 16,300

このページの先頭へ