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

酉島製作所(6363)の株価時系列情報

酉島製作所(6363)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
2014/12/30 860 875 855 867 116,400
2014/12/29 855 869 844 854 85,700
2014/12/26 835 850 835 849 47,200
2014/12/25 850 850 832 842 89,800
2014/12/24 840 849 831 848 154,500
2014/12/22 831 835 822 834 99,200
2014/12/19 849 856 821 825 235,300
2014/12/18 840 852 820 842 145,700
2014/12/17 809 829 808 820 88,500
2014/12/16 820 822 810 811 119,100
2014/12/15 836 836 820 821 101,000
2014/12/12 844 848 841 842 91,700
2014/12/11 840 850 836 844 65,000
2014/12/10 850 853 841 843 68,900
2014/12/09 872 872 852 854 73,600
2014/12/08 857 868 855 866 92,800
2014/12/05 848 862 848 860 48,300
2014/12/04 860 862 849 853 79,100
2014/12/03 842 865 842 853 97,500
2014/12/02 836 846 828 845 73,800
2014/12/01 846 846 839 841 54,400
2014/11/28 846 849 839 840 145,200
2014/11/27 855 857 846 846 76,600
2014/11/26 847 857 845 853 84,800
2014/11/25 856 860 847 847 131,500
2014/11/21 848 861 848 857 61,800
2014/11/20 853 860 845 851 81,300
2014/11/19 870 873 854 855 126,800
2014/11/18 877 881 862 868 168,200
2014/11/17 874 884 860 861 242,700
2014/11/14 873 884 866 884 259,400
2014/11/13 868 886 863 885 152,200
2014/11/12 885 886 863 866 225,600
2014/11/11 890 893 878 882 130,700
2014/11/10 874 893 870 891 112,300
2014/11/07 888 894 877 885 178,100
2014/11/06 870 895 865 888 448,700
2014/11/05 828 870 822 867 318,600
2014/11/04 858 860 830 834 307,800
2014/10/31 803 845 802 837 265,500
2014/10/30 799 806 798 798 181,400
2014/10/29 813 813 798 802 188,700
2014/10/28 815 819 800 804 97,500
2014/10/27 820 823 805 809 94,900
2014/10/24 821 826 810 818 100,400
2014/10/23 816 820 811 813 69,400
2014/10/22 822 835 822 828 74,600
2014/10/21 848 851 813 816 92,100
2014/10/20 831 849 830 848 84,200
2014/10/17 795 820 795 805 158,800
2014/10/16 809 814 800 801 83,200
2014/10/15 810 830 810 816 90,800
2014/10/14 801 814 800 800 181,800
2014/10/10 840 840 818 823 187,000
2014/10/09 876 880 856 857 97,800
2014/10/08 871 877 860 877 146,100
2014/10/07 895 901 883 889 112,200
2014/10/06 889 906 889 896 116,500
2014/10/03 873 895 873 881 101,900
2014/10/02 882 889 874 874 185,700
2014/10/01 912 914 897 899 108,100
2014/09/30 916 920 906 911 92,500
2014/09/29 912 928 910 924 120,600
2014/09/26 911 917 902 905 158,700
2014/09/25 930 930 916 921 110,600
2014/09/24 922 923 912 921 113,500
2014/09/22 935 935 922 925 113,100
2014/09/19 928 936 921 922 305,000
2014/09/18 925 937 924 928 185,400
2014/09/17 925 934 921 925 94,300
2014/09/16 913 928 910 923 138,000
2014/09/12 914 925 914 923 111,900
2014/09/11 927 927 909 914 119,400
2014/09/10 909 920 905 918 133,600
2014/09/09 935 938 907 910 152,500
2014/09/08 915 924 915 924 100,900
2014/09/05 922 927 913 914 163,300
2014/09/04 924 928 916 917 123,100
2014/09/03 941 941 921 924 172,400
2014/09/02 949 949 938 941 205,400
2014/09/01 917 948 912 944 393,000
2014/08/29 895 909 889 905 146,300
2014/08/28 899 899 892 895 143,700
2014/08/27 887 899 886 899 144,200
2014/08/26 887 890 884 887 118,500
2014/08/25 883 890 878 888 161,400
2014/08/22 888 893 881 883 128,100
2014/08/21 886 890 880 890 137,400
2014/08/20 884 886 879 884 182,100
2014/08/19 886 894 885 890 179,700
2014/08/18 882 889 876 886 119,400
2014/08/15 884 895 879 887 81,900
2014/08/14 877 890 877 887 99,600
2014/08/13 878 883 871 878 68,300
2014/08/12 885 890 877 882 179,200
2014/08/11 912 912 885 891 148,600
2014/08/08 908 919 884 900 346,400
2014/08/07 886 899 881 899 129,700
2014/08/06 886 892 882 883 139,900
2014/08/05 889 904 889 896 175,700
2014/08/04 892 899 886 887 160,800
2014/08/01 911 911 890 899 261,700
2014/07/31 931 938 916 922 160,900
2014/07/30 931 933 921 927 179,300
2014/07/29 935 940 931 936 147,800
2014/07/28 947 947 936 940 99,600
2014/07/25 948 948 937 942 76,100
2014/07/24 950 950 933 943 116,400
2014/07/23 946 950 941 948 175,200
2014/07/22 936 944 933 940 165,000
2014/07/18 911 933 910 928 191,400
2014/07/17 940 942 929 933 153,500
2014/07/16 940 948 934 939 230,700
2014/07/15 925 948 920 948 505,600
2014/07/14 914 925 911 922 153,900
2014/07/11 903 916 903 911 188,400
2014/07/10 920 922 911 917 238,000
2014/07/09 912 926 907 921 290,400
2014/07/08 920 933 909 914 323,100
2014/07/07 903 950 903 922 1,015,400
2014/07/04 897 899 889 899 343,900
2014/07/03 876 891 871 890 328,600
2014/07/02 892 894 883 883 241,800
2014/07/01 880 896 880 889 344,600
2014/06/30 876 887 868 882 213,400
2014/06/27 875 881 864 876 362,200
2014/06/26 887 893 873 879 336,100
2014/06/25 898 898 885 887 239,100
2014/06/24 905 909 890 896 208,500
2014/06/23 905 909 896 905 301,100
2014/06/20 878 911 878 899 841,500
2014/06/19 880 888 866 880 449,400
2014/06/18 900 903 874 883 510,200
2014/06/17 907 917 901 902 469,000
2014/06/16 889 920 882 912 968,800
2014/06/13 867 886 861 882 803,800
2014/06/12 842 861 841 860 372,800
2014/06/11 834 848 834 846 335,000
2014/06/10 867 876 832 838 1,013,000
2014/06/09 832 860 832 857 1,038,600
2014/06/06 818 821 813 817 500,900
2014/06/05 815 825 810 814 556,000
2014/06/04 802 818 796 813 661,300
2014/06/03 817 830 796 800 882,200
2014/06/02 793 801 788 792 461,100
2014/05/30 787 793 777 780 347,400
2014/05/29 791 794 782 786 323,500
2014/05/28 797 808 787 791 589,400
2014/05/27 773 817 773 796 945,900
2014/05/26 765 779 759 767 626,700
2014/05/23 757 767 747 758 657,400
2014/05/22 766 784 758 765 618,700
2014/05/21 763 766 745 761 645,000
2014/05/20 786 792 756 763 957,900
2014/05/19 826 847 793 796 781,700
2014/05/16 831 851 824 834 1,030,900
2014/05/15 908 908 817 831 2,103,200
2014/05/14 977 990 903 915 1,498,300
2014/05/13 1,170 1,175 985 1,024 844,000
2014/05/12 1,227 1,242 1,210 1,218 72,500
2014/05/09 1,202 1,236 1,202 1,225 106,100
2014/05/08 1,237 1,246 1,209 1,212 134,900
2014/05/07 1,243 1,253 1,224 1,230 102,300
2014/05/02 1,277 1,278 1,252 1,264 74,300
2014/05/01 1,244 1,265 1,238 1,259 91,400
2014/04/30 1,240 1,267 1,235 1,252 137,800
2014/04/28 1,258 1,258 1,222 1,235 67,300
2014/04/25 1,215 1,263 1,195 1,258 185,200
2014/04/24 1,190 1,204 1,177 1,196 46,200
2014/04/23 1,184 1,202 1,179 1,184 77,500
2014/04/22 1,191 1,206 1,184 1,185 70,300
2014/04/21 1,200 1,226 1,187 1,189 93,900
2014/04/18 1,198 1,198 1,181 1,198 43,400
2014/04/17 1,177 1,189 1,146 1,181 173,800
2014/04/16 1,158 1,183 1,154 1,180 83,900
2014/04/15 1,155 1,168 1,146 1,149 143,300
2014/04/14 1,180 1,198 1,143 1,155 254,600
2014/04/11 1,190 1,220 1,165 1,204 156,300
2014/04/10 1,231 1,250 1,204 1,209 137,000
2014/04/09 1,175 1,232 1,175 1,209 240,800
2014/04/08 1,221 1,221 1,190 1,194 122,600
2014/04/07 1,224 1,238 1,214 1,232 161,900
2014/04/04 1,249 1,266 1,243 1,251 82,000
2014/04/03 1,269 1,278 1,249 1,249 160,200
2014/04/02 1,270 1,295 1,270 1,283 187,500
2014/04/01 1,266 1,272 1,223 1,269 182,700
2014/03/31 1,248 1,279 1,230 1,273 245,600
2014/03/28 1,239 1,248 1,193 1,232 206,600
2014/03/27 1,165 1,228 1,155 1,215 228,300
2014/03/26 1,190 1,214 1,171 1,180 202,500
2014/03/25 1,188 1,224 1,178 1,205 237,800
2014/03/24 1,178 1,231 1,177 1,218 357,300
2014/03/20 1,316 1,328 1,208 1,208 505,100
2014/03/19 1,330 1,363 1,310 1,341 240,900
2014/03/18 1,299 1,346 1,288 1,333 178,000
2014/03/17 1,281 1,310 1,259 1,271 168,300
2014/03/14 1,310 1,310 1,280 1,281 294,900
2014/03/13 1,321 1,330 1,317 1,325 218,600
2014/03/12 1,330 1,337 1,320 1,329 167,300
2014/03/11 1,339 1,373 1,336 1,339 233,100
2014/03/10 1,370 1,383 1,335 1,341 275,100
2014/03/07 1,398 1,400 1,345 1,361 303,300
2014/03/06 1,377 1,396 1,320 1,375 600,900
2014/03/05 1,350 1,408 1,349 1,390 900,400
2014/03/04 1,298 1,334 1,289 1,324 457,800
2014/03/03 1,268 1,324 1,258 1,315 688,400
2014/02/28 1,250 1,348 1,244 1,295 1,733,800
2014/02/27 1,155 1,159 1,125 1,125 137,800
2014/02/26 1,173 1,177 1,153 1,170 72,000
2014/02/25 1,189 1,201 1,173 1,190 144,400
2014/02/24 1,137 1,181 1,137 1,179 124,900
2014/02/21 1,123 1,139 1,112 1,133 106,700
2014/02/20 1,159 1,163 1,120 1,122 96,600
2014/02/19 1,188 1,190 1,163 1,168 101,700
2014/02/18 1,182 1,207 1,167 1,203 127,100
2014/02/17 1,180 1,195 1,142 1,192 104,500
2014/02/14 1,198 1,199 1,157 1,180 103,500
2014/02/13 1,185 1,199 1,161 1,181 102,600
2014/02/12 1,190 1,207 1,180 1,189 123,300
2014/02/10 1,171 1,186 1,149 1,180 146,100
2014/02/07 1,106 1,186 1,106 1,174 357,000
2014/02/06 1,054 1,098 1,051 1,076 104,800
2014/02/05 1,011 1,061 1,011 1,048 144,700
2014/02/04 1,023 1,035 1,002 1,003 124,500
2014/02/03 1,100 1,100 1,061 1,064 64,600
2014/01/31 1,130 1,144 1,084 1,107 117,200
2014/01/30 1,161 1,179 1,116 1,124 174,400
2014/01/29 1,170 1,198 1,163 1,197 84,900
2014/01/28 1,128 1,165 1,121 1,141 130,000
2014/01/27 1,103 1,129 1,103 1,116 107,100
2014/01/24 1,125 1,164 1,125 1,152 111,500
2014/01/23 1,214 1,215 1,180 1,180 105,500
2014/01/22 1,219 1,220 1,200 1,217 73,300
2014/01/21 1,235 1,239 1,209 1,214 74,500
2014/01/20 1,231 1,244 1,226 1,235 114,800
2014/01/17 1,223 1,231 1,188 1,218 255,300
2014/01/16 1,200 1,240 1,199 1,231 230,000
2014/01/15 1,170 1,192 1,169 1,187 149,800
2014/01/14 1,160 1,160 1,134 1,145 167,100
2014/01/10 1,152 1,193 1,147 1,188 262,100
2014/01/09 1,159 1,165 1,124 1,148 174,700
2014/01/08 1,107 1,171 1,104 1,155 263,900
2014/01/07 1,099 1,108 1,091 1,101 182,800
2014/01/06 1,061 1,097 1,057 1,090 202,600

このページの先頭へ