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
2026/06/12 1,468 1,475 1,393 1,416 284,300
2026/06/11 1,365 1,391 1,329 1,378 265,400
2026/06/10 1,526 1,555 1,416 1,425 288,100
2026/06/09 1,510 1,538 1,468 1,538 282,300
2026/06/08 1,506 1,534 1,431 1,499 467,300
2026/06/05 1,531 1,653 1,517 1,604 421,800
2026/06/04 1,488 1,507 1,451 1,455 167,000
2026/06/03 1,477 1,530 1,448 1,488 178,300
2026/06/02 1,481 1,515 1,442 1,457 220,600
2026/06/01 1,660 1,682 1,485 1,492 527,500
2026/05/29 1,707 1,741 1,633 1,660 232,100
2026/05/28 1,661 1,728 1,622 1,690 311,400
2026/05/27 1,766 1,845 1,670 1,720 516,200
2026/05/26 1,570 1,740 1,564 1,740 661,400
2026/05/25 1,525 1,594 1,496 1,560 291,500
2026/05/22 1,361 1,509 1,361 1,502 315,300
2026/05/21 1,361 1,395 1,345 1,355 153,900
2026/05/20 1,401 1,415 1,341 1,373 183,600
2026/05/19 1,462 1,473 1,403 1,415 201,800
2026/05/18 1,398 1,511 1,361 1,449 369,000
2026/05/15 1,438 1,439 1,366 1,410 379,900
2026/05/14 1,406 1,514 1,403 1,438 572,700
2026/05/13 1,475 1,680 1,397 1,403 1,067,700
2026/05/12 1,580 1,591 1,457 1,523 349,200
2026/05/11 1,482 1,550 1,474 1,517 267,400
2026/05/08 1,495 1,542 1,464 1,489 338,400
2026/05/07 1,507 1,507 1,434 1,481 293,000
2026/05/01 1,574 1,628 1,485 1,501 540,800
2026/04/30 1,679 1,743 1,586 1,586 714,900
2026/04/28 1,628 1,764 1,628 1,685 1,184,700
2026/04/27 1,649 1,693 1,550 1,640 1,159,400
2026/04/24 1,486 1,768 1,452 1,666 6,561,000
2026/04/23 1,450 1,526 1,411 1,526 3,361,100
2026/04/22 1,265 1,269 1,225 1,226 292,000
2026/04/21 1,320 1,326 1,258 1,277 383,900
2026/04/20 1,318 1,362 1,304 1,304 647,500
2026/04/17 1,328 1,365 1,293 1,333 495,600
2026/04/16 1,328 1,406 1,319 1,328 1,331,700
2026/04/15 1,293 1,368 1,254 1,277 1,287,600
2026/04/14 1,318 1,352 1,271 1,281 787,800
2026/04/13 1,200 1,315 1,195 1,305 840,500
2026/04/10 1,284 1,364 1,232 1,238 1,012,500
2026/04/09 1,274 1,314 1,250 1,301 822,800
2026/04/08 1,219 1,318 1,213 1,304 1,364,600
2026/04/07 1,195 1,230 1,163 1,177 627,000
2026/04/06 1,213 1,228 1,181 1,191 657,400
2026/04/03 1,230 1,246 1,183 1,183 712,800
2026/03/27 1,465 1,542 1,415 1,455 1,843,900
2026/03/26 1,584 1,600 1,443 1,470 2,061,100
2026/03/25 1,562 1,610 1,527 1,584 3,071,000
2026/03/24 1,567 1,619 1,454 1,522 5,784,000
2026/03/23 1,741 1,841 1,500 1,509 12,232,000
2026/03/19 1,843 1,937 1,750 1,800 8,000,900
2026/03/18 1,661 1,965 1,572 1,883 15,359,500
2026/03/17 1,833 1,860 1,608 1,628 4,627,900
2026/03/16 1,935 1,935 1,761 1,806 5,794,000
2026/03/13 1,748 1,990 1,646 1,953 14,935,300
2026/03/12 1,838 1,958 1,657 1,668 7,389,000
2026/03/11 2,105 2,287 1,871 1,878 10,080,200
2026/03/10 2,000 2,214 1,915 2,085 14,733,400
2026/03/09 1,675 2,224 1,664 2,200 14,260,500
2026/03/06 1,722 1,919 1,650 1,824 18,389,900
2026/03/05 1,521 1,649 1,491 1,649 2,345,600
2026/03/04 1,186 1,349 1,174 1,349 3,212,800
2026/03/03 1,333 1,437 1,215 1,236 2,772,200
2026/03/02 1,185 1,421 1,165 1,303 4,244,100
2026/02/27 1,129 1,179 1,117 1,179 445,800
2026/02/26 1,130 1,148 1,071 1,125 1,020,200
2026/02/25 1,176 1,219 1,133 1,140 1,455,600
2026/02/24 1,247 1,250 1,116 1,157 3,845,000
2026/02/20 1,272 1,392 1,161 1,337 16,093,800
2026/02/19 1,092 1,092 1,092 1,092 52,300
2026/02/18 913 951 913 942 119,500
2026/02/17 910 920 897 915 70,300
2026/02/16 890 925 887 909 143,500
2026/02/13 907 907 875 885 94,400
2026/02/12 934 934 886 913 165,600
2026/02/10 917 934 914 929 94,100
2026/02/09 930 930 903 911 136,100
2026/02/06 882 908 862 905 136,100
2026/02/05 865 890 865 876 117,400
2026/02/04 859 862 840 861 74,500
2026/02/03 854 862 850 860 88,400
2026/02/02 848 863 826 832 129,700
2026/01/30 840 861 815 856 207,400
2026/01/29 910 913 810 835 507,700
2026/01/28 920 937 902 908 94,500
2026/01/27 923 937 901 927 85,900
2026/01/26 942 943 915 916 120,800
2026/01/23 977 977 940 946 91,400
2026/01/22 963 982 949 973 112,600
2026/01/21 944 968 941 950 128,300
2026/01/20 1,003 1,007 971 973 97,300
2026/01/19 992 1,005 977 1,004 91,300
2026/01/16 999 1,020 988 990 129,500
2026/01/15 955 1,004 955 1,003 143,300
2026/01/14 938 960 932 960 104,100
2026/01/13 920 940 917 936 181,000
2026/01/09 893 900 886 893 69,900
2026/01/08 900 906 883 883 77,600
2026/01/07 888 902 885 901 88,000
2026/01/06 882 899 882 895 118,200
2026/01/05 868 887 866 880 111,500

このページの先頭へ