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 |
---|---|---|---|---|---|
2023/12/29 | 578 | 578 | 564 | 573 | 237,000 |
2023/12/28 | 577 | 587 | 570 | 582 | 251,300 |
2023/12/27 | 560 | 585 | 560 | 577 | 333,800 |
2023/12/26 | 567 | 575 | 557 | 559 | 213,200 |
2023/12/25 | 587 | 590 | 563 | 571 | 309,100 |
2023/12/22 | 571 | 613 | 564 | 579 | 918,600 |
2023/12/21 | 575 | 595 | 568 | 570 | 396,600 |
2023/12/20 | 581 | 597 | 575 | 583 | 486,200 |
2023/12/19 | 543 | 599 | 541 | 585 | 1,308,900 |
2023/12/18 | 521 | 534 | 511 | 533 | 234,500 |
2023/12/15 | 540 | 544 | 522 | 529 | 290,500 |
2023/12/14 | 570 | 570 | 534 | 537 | 516,400 |
2023/12/13 | 586 | 589 | 558 | 575 | 696,300 |
2023/12/12 | 564 | 589 | 555 | 579 | 926,800 |
2023/12/11 | 539 | 566 | 539 | 560 | 356,900 |
2023/12/08 | 538 | 539 | 520 | 524 | 356,900 |
2023/12/07 | 555 | 560 | 538 | 543 | 258,800 |
2023/12/06 | 542 | 560 | 532 | 560 | 372,600 |
2023/12/05 | 555 | 564 | 534 | 536 | 421,000 |
2023/12/04 | 537 | 573 | 530 | 565 | 842,900 |
2023/12/01 | 496 | 527 | 493 | 527 | 380,700 |
2023/11/30 | 478 | 492 | 477 | 491 | 103,600 |
2023/11/29 | 494 | 500 | 477 | 478 | 232,600 |
2023/11/28 | 495 | 503 | 487 | 497 | 176,400 |
2023/11/27 | 511 | 511 | 492 | 498 | 259,100 |
2023/11/24 | 513 | 530 | 503 | 510 | 507,500 |
2023/11/22 | 495 | 515 | 493 | 514 | 763,500 |
2023/11/21 | 476 | 496 | 474 | 479 | 164,000 |
2023/11/20 | 473 | 486 | 473 | 475 | 149,200 |
2023/11/17 | 476 | 486 | 463 | 476 | 233,300 |
2023/11/16 | 478 | 501 | 478 | 483 | 239,600 |
2023/11/15 | 476 | 485 | 472 | 482 | 187,500 |
2023/11/14 | 473 | 494 | 468 | 480 | 203,000 |
2023/11/13 | 471 | 485 | 464 | 466 | 160,200 |
2023/11/10 | 455 | 477 | 452 | 474 | 207,100 |
2023/11/09 | 467 | 468 | 447 | 457 | 390,600 |
2023/11/08 | 495 | 499 | 470 | 475 | 442,100 |
2023/11/07 | 472 | 500 | 462 | 489 | 510,600 |
2023/11/06 | 477 | 483 | 462 | 471 | 525,900 |
2023/11/02 | 462 | 477 | 457 | 477 | 570,500 |
2023/11/01 | 460 | 476 | 450 | 470 | 753,700 |
2023/10/31 | 435 | 464 | 426 | 453 | 1,520,000 |
2023/10/30 | 485 | 510 | 433 | 451 | 4,986,600 |
2023/10/27 | 365 | 445 | 361 | 445 | 1,181,300 |
2023/10/26 | 365 | 371 | 362 | 365 | 97,300 |
2023/10/25 | 373 | 376 | 367 | 370 | 109,000 |
2023/10/24 | 367 | 373 | 360 | 368 | 98,400 |
2023/10/23 | 376 | 377 | 365 | 366 | 85,300 |
2023/10/20 | 369 | 380 | 367 | 378 | 68,700 |
2023/10/19 | 365 | 370 | 362 | 368 | 40,300 |
2023/10/18 | 364 | 375 | 363 | 373 | 40,700 |
2023/10/17 | 355 | 366 | 352 | 366 | 79,700 |
2023/10/16 | 355 | 358 | 351 | 352 | 58,900 |
2023/10/13 | 367 | 368 | 359 | 360 | 52,400 |
2023/10/12 | 368 | 372 | 365 | 370 | 27,000 |
2023/10/11 | 370 | 375 | 367 | 369 | 45,900 |
2023/10/10 | 358 | 375 | 357 | 370 | 121,700 |
2023/10/06 | 350 | 354 | 347 | 354 | 41,600 |
2023/10/05 | 356 | 361 | 348 | 349 | 114,000 |
2023/10/04 | 360 | 363 | 346 | 348 | 336,700 |
2023/10/03 | 384 | 388 | 373 | 376 | 85,200 |
2023/10/02 | 391 | 397 | 385 | 385 | 39,100 |
2023/09/29 | 391 | 397 | 389 | 391 | 47,400 |
2023/09/28 | 391 | 395 | 387 | 392 | 36,600 |
2023/09/27 | 384 | 393 | 380 | 391 | 43,300 |
2023/09/26 | 390 | 392 | 387 | 388 | 36,500 |
2023/09/25 | 388 | 396 | 385 | 396 | 37,400 |
2023/09/22 | 379 | 390 | 377 | 386 | 41,300 |
2023/09/21 | 386 | 392 | 381 | 382 | 79,100 |
2023/09/20 | 400 | 400 | 389 | 391 | 76,000 |
2023/09/19 | 399 | 400 | 391 | 400 | 72,600 |
2023/09/15 | 412 | 412 | 396 | 400 | 98,500 |
2023/09/14 | 406 | 410 | 401 | 406 | 33,100 |
2023/09/13 | 411 | 413 | 403 | 404 | 28,500 |
2023/09/12 | 407 | 416 | 406 | 412 | 61,500 |
2023/09/11 | 406 | 410 | 398 | 402 | 63,000 |
2023/09/08 | 405 | 409 | 402 | 405 | 100,500 |
2023/09/07 | 418 | 418 | 403 | 405 | 111,800 |
2023/09/06 | 431 | 431 | 405 | 418 | 216,600 |
2023/09/05 | 441 | 441 | 431 | 433 | 34,700 |
2023/09/04 | 435 | 437 | 431 | 437 | 32,700 |
2023/09/01 | 422 | 436 | 421 | 434 | 68,300 |
2023/08/31 | 428 | 429 | 421 | 423 | 26,400 |
2023/08/30 | 426 | 430 | 421 | 425 | 57,300 |
2023/08/29 | 430 | 430 | 418 | 425 | 104,100 |
2023/08/28 | 428 | 439 | 422 | 429 | 96,000 |
2023/08/25 | 433 | 440 | 425 | 426 | 104,500 |
2023/08/24 | 438 | 446 | 434 | 435 | 79,300 |
2023/08/23 | 438 | 438 | 432 | 434 | 32,700 |
2023/08/22 | 430 | 441 | 427 | 437 | 94,000 |
2023/08/21 | 439 | 439 | 426 | 426 | 67,400 |
2023/08/18 | 447 | 455 | 432 | 433 | 136,900 |
2023/08/17 | 447 | 449 | 435 | 447 | 70,400 |
2023/08/16 | 442 | 452 | 435 | 439 | 144,400 |
2023/08/15 | 426 | 456 | 426 | 444 | 229,000 |
2023/08/14 | 418 | 435 | 418 | 422 | 144,100 |
2023/08/10 | 426 | 433 | 415 | 420 | 142,700 |
2023/08/09 | 414 | 427 | 408 | 424 | 135,400 |
2023/08/08 | 417 | 418 | 406 | 407 | 99,700 |
2023/08/07 | 414 | 418 | 409 | 416 | 135,600 |
2023/08/04 | 400 | 440 | 396 | 420 | 479,800 |
2023/08/03 | 406 | 419 | 391 | 392 | 177,600 |
2023/08/02 | 410 | 421 | 396 | 398 | 304,200 |
2023/08/01 | 390 | 423 | 383 | 411 | 839,900 |
2023/07/31 | 344 | 389 | 344 | 382 | 1,139,500 |
2023/07/28 | 343 | 347 | 336 | 338 | 134,100 |
2023/07/27 | 350 | 350 | 345 | 347 | 60,300 |
2023/07/26 | 354 | 354 | 349 | 350 | 30,000 |
2023/07/25 | 352 | 355 | 350 | 354 | 44,500 |
2023/07/24 | 352 | 353 | 346 | 352 | 39,100 |
2023/07/21 | 355 | 355 | 350 | 350 | 34,100 |
2023/07/20 | 359 | 359 | 352 | 355 | 27,400 |
2023/07/19 | 359 | 361 | 355 | 359 | 29,300 |
2023/07/18 | 352 | 358 | 352 | 356 | 18,300 |
2023/07/14 | 365 | 365 | 352 | 354 | 43,200 |
2023/07/13 | 359 | 363 | 356 | 359 | 32,900 |
2023/07/12 | 367 | 367 | 360 | 360 | 42,000 |
2023/07/11 | 373 | 377 | 367 | 369 | 38,500 |
2023/07/10 | 375 | 375 | 366 | 368 | 52,200 |
2023/07/07 | 370 | 374 | 366 | 370 | 49,000 |
2023/07/06 | 378 | 378 | 370 | 374 | 37,400 |
2023/07/05 | 374 | 381 | 372 | 381 | 30,700 |
2023/07/04 | 379 | 385 | 376 | 379 | 45,200 |
2023/07/03 | 375 | 385 | 375 | 381 | 61,200 |
2023/06/30 | 376 | 376 | 368 | 372 | 33,800 |
2023/06/29 | 375 | 379 | 372 | 376 | 31,200 |
2023/06/28 | 368 | 376 | 368 | 372 | 34,500 |
2023/06/27 | 371 | 371 | 363 | 368 | 51,800 |
2023/06/26 | 378 | 378 | 371 | 371 | 63,200 |
2023/06/23 | 378 | 379 | 369 | 375 | 55,500 |
2023/06/22 | 387 | 389 | 378 | 378 | 39,400 |
2023/06/21 | 383 | 386 | 379 | 385 | 25,800 |
2023/06/20 | 377 | 384 | 375 | 383 | 31,500 |
2023/06/19 | 377 | 381 | 375 | 379 | 32,200 |
2023/06/16 | 371 | 378 | 370 | 378 | 63,600 |
2023/06/15 | 375 | 381 | 371 | 371 | 38,900 |
2023/06/14 | 379 | 382 | 374 | 376 | 29,100 |
2023/06/13 | 387 | 389 | 378 | 380 | 44,300 |
2023/06/12 | 383 | 387 | 379 | 387 | 35,200 |
2023/06/09 | 385 | 385 | 378 | 379 | 25,300 |
2023/06/08 | 381 | 385 | 377 | 379 | 25,300 |
2023/06/07 | 385 | 387 | 378 | 382 | 49,200 |
2023/06/06 | 386 | 395 | 381 | 388 | 80,700 |
2023/06/05 | 393 | 396 | 387 | 392 | 46,700 |
2023/06/02 | 371 | 387 | 371 | 385 | 83,300 |
2023/06/01 | 378 | 382 | 371 | 373 | 33,800 |
2023/05/31 | 382 | 382 | 373 | 377 | 63,300 |
2023/05/30 | 381 | 388 | 377 | 385 | 50,700 |
2023/05/29 | 378 | 385 | 375 | 382 | 66,100 |
2023/05/26 | 379 | 383 | 370 | 370 | 59,500 |
2023/05/25 | 383 | 387 | 378 | 381 | 58,700 |
2023/05/24 | 390 | 394 | 381 | 383 | 54,600 |
2023/05/23 | 401 | 408 | 384 | 385 | 101,500 |
2023/05/22 | 393 | 403 | 393 | 400 | 81,200 |
2023/05/19 | 386 | 407 | 386 | 390 | 141,200 |
2023/05/18 | 390 | 395 | 371 | 384 | 136,800 |
2023/05/17 | 392 | 399 | 387 | 389 | 70,900 |
2023/05/16 | 402 | 403 | 387 | 394 | 99,000 |
2023/05/15 | 391 | 410 | 390 | 402 | 220,500 |
2023/05/12 | 475 | 476 | 421 | 431 | 494,900 |
2023/05/11 | 477 | 485 | 474 | 476 | 72,800 |
2023/05/10 | 492 | 492 | 474 | 478 | 106,600 |
2023/05/09 | 482 | 495 | 481 | 492 | 60,100 |
2023/05/08 | 486 | 490 | 484 | 485 | 40,500 |
2023/05/02 | 493 | 494 | 484 | 484 | 52,200 |
2023/05/01 | 490 | 505 | 490 | 495 | 108,200 |
2023/04/28 | 485 | 490 | 477 | 487 | 55,800 |
2023/04/27 | 479 | 490 | 479 | 484 | 94,600 |
2023/04/26 | 482 | 486 | 477 | 481 | 34,300 |
2023/04/25 | 492 | 499 | 486 | 486 | 99,300 |
2023/04/24 | 479 | 492 | 475 | 487 | 101,800 |
2023/04/21 | 475 | 482 | 471 | 481 | 77,300 |
2023/04/20 | 474 | 484 | 470 | 477 | 59,600 |
2023/04/19 | 486 | 486 | 472 | 478 | 96,800 |
2023/04/18 | 505 | 507 | 489 | 492 | 61,600 |
2023/04/17 | 506 | 508 | 499 | 503 | 76,300 |
2023/04/14 | 506 | 508 | 495 | 505 | 88,800 |
2023/04/13 | 499 | 510 | 494 | 504 | 90,700 |
2023/04/12 | 490 | 502 | 490 | 498 | 62,000 |
2023/04/11 | 484 | 497 | 483 | 493 | 78,500 |
2023/04/10 | 485 | 494 | 479 | 483 | 62,400 |
2023/04/07 | 480 | 490 | 475 | 485 | 112,700 |
2023/04/06 | 483 | 495 | 479 | 484 | 68,400 |
2023/04/05 | 501 | 501 | 485 | 488 | 101,800 |
2023/04/04 | 508 | 511 | 500 | 505 | 71,200 |
2023/04/03 | 510 | 516 | 505 | 508 | 65,300 |
2023/03/31 | 513 | 520 | 508 | 509 | 130,500 |
2023/03/30 | 504 | 521 | 504 | 517 | 115,600 |
2023/03/29 | 506 | 510 | 500 | 502 | 77,200 |
2023/03/28 | 509 | 518 | 500 | 506 | 103,200 |
2023/03/27 | 512 | 516 | 500 | 511 | 91,900 |
2023/03/24 | 496 | 511 | 488 | 510 | 132,900 |
2023/03/23 | 489 | 495 | 483 | 495 | 75,400 |
2023/03/22 | 487 | 501 | 487 | 495 | 114,600 |
2023/03/20 | 481 | 493 | 468 | 479 | 216,900 |
2023/03/17 | 510 | 515 | 485 | 485 | 178,200 |
2023/03/16 | 499 | 508 | 493 | 505 | 159,900 |
2023/03/15 | 501 | 521 | 501 | 519 | 221,600 |
2023/03/14 | 507 | 514 | 487 | 495 | 421,800 |
2023/03/13 | 521 | 524 | 501 | 517 | 328,400 |
2023/03/10 | 525 | 537 | 522 | 534 | 180,500 |
2023/03/09 | 531 | 541 | 525 | 532 | 179,700 |
2023/03/08 | 545 | 549 | 529 | 535 | 189,900 |
2023/03/07 | 552 | 570 | 535 | 544 | 299,200 |
2023/03/06 | 564 | 564 | 545 | 555 | 347,200 |
2023/03/03 | 552 | 575 | 540 | 561 | 379,200 |
2023/03/02 | 535 | 564 | 531 | 552 | 533,400 |
2023/03/01 | 501 | 533 | 501 | 533 | 313,100 |
2023/02/28 | 512 | 520 | 493 | 502 | 323,000 |
2023/02/27 | 511 | 515 | 502 | 510 | 187,500 |
2023/02/24 | 499 | 512 | 493 | 509 | 243,900 |
2023/02/22 | 490 | 499 | 483 | 499 | 127,400 |
2023/02/21 | 482 | 501 | 481 | 497 | 181,700 |
2023/02/20 | 485 | 505 | 472 | 487 | 268,100 |
2023/02/17 | 490 | 497 | 479 | 482 | 187,500 |
2023/02/16 | 481 | 498 | 470 | 497 | 318,900 |
2023/02/15 | 455 | 483 | 452 | 481 | 219,200 |
2023/02/14 | 466 | 473 | 456 | 456 | 123,700 |
2023/02/13 | 453 | 469 | 450 | 466 | 194,000 |
2023/02/10 | 445 | 458 | 435 | 457 | 161,000 |
2023/02/09 | 453 | 462 | 445 | 447 | 106,200 |
2023/02/08 | 452 | 460 | 450 | 457 | 113,300 |
2023/02/07 | 440 | 457 | 437 | 448 | 150,600 |
2023/02/06 | 445 | 451 | 436 | 439 | 162,200 |
2023/02/03 | 450 | 454 | 432 | 448 | 253,300 |
2023/02/02 | 447 | 459 | 442 | 448 | 348,400 |
2023/02/01 | 472 | 480 | 451 | 455 | 557,000 |
2023/01/31 | 450 | 483 | 446 | 477 | 1,163,500 |
2023/01/30 | 449 | 460 | 431 | 445 | 1,045,400 |
2023/01/27 | 450 | 450 | 414 | 441 | 1,941,600 |
2023/01/26 | 427 | 427 | 413 | 427 | 753,600 |
2023/01/25 | 342 | 350 | 339 | 347 | 54,800 |
2023/01/24 | 347 | 349 | 342 | 342 | 49,800 |
2023/01/23 | 346 | 350 | 344 | 347 | 61,600 |
2023/01/20 | 347 | 348 | 343 | 344 | 51,800 |
2023/01/19 | 345 | 350 | 341 | 347 | 46,700 |
2023/01/18 | 342 | 348 | 335 | 346 | 78,300 |
2023/01/17 | 341 | 353 | 341 | 348 | 42,000 |
2023/01/16 | 348 | 350 | 338 | 341 | 98,700 |
2023/01/13 | 352 | 358 | 342 | 349 | 98,300 |
2023/01/12 | 364 | 385 | 355 | 355 | 236,900 |
2023/01/11 | 365 | 375 | 360 | 362 | 195,200 |
2023/01/10 | 363 | 375 | 347 | 359 | 524,900 |
2023/01/06 | 349 | 362 | 341 | 357 | 172,600 |
2023/01/05 | 353 | 363 | 343 | 348 | 210,400 |
2023/01/04 | 337 | 359 | 335 | 355 | 271,700 |