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
2015/12/30 990 1,009 990 1,001 33,400
2015/12/29 985 1,000 971 996 40,500
2015/12/28 970 1,001 970 1,000 48,900
2015/12/25 982 987 972 974 50,400
2015/12/24 1,011 1,021 990 990 78,800
2015/12/22 1,016 1,035 1,010 1,018 77,300
2015/12/21 1,035 1,047 1,011 1,012 93,800
2015/12/18 1,052 1,078 1,033 1,037 190,100
2015/12/17 1,042 1,059 1,042 1,054 95,400
2015/12/16 1,041 1,046 1,028 1,040 69,600
2015/12/15 1,040 1,044 1,017 1,019 60,400
2015/12/14 1,018 1,049 1,018 1,043 73,000
2015/12/11 1,023 1,057 1,023 1,053 115,000
2015/12/10 1,054 1,060 1,014 1,018 144,600
2015/12/09 1,013 1,054 1,013 1,048 266,300
2015/12/08 1,022 1,022 1,004 1,006 37,500
2015/12/07 1,020 1,031 1,016 1,019 38,900
2015/12/04 1,016 1,025 1,010 1,015 44,300
2015/12/03 1,009 1,038 1,009 1,035 125,500
2015/12/02 1,010 1,015 1,000 1,014 74,600
2015/12/01 1,000 1,014 996 1,005 74,400
2015/11/30 999 1,008 996 1,005 82,500
2015/11/27 1,005 1,007 944 1,000 74,500
2015/11/26 1,014 1,014 995 1,007 39,500
2015/11/25 1,004 1,020 1,004 1,012 105,900
2015/11/24 997 1,008 997 1,003 80,400
2015/11/20 1,005 1,008 996 1,002 87,500
2015/11/19 995 1,008 995 1,005 135,100
2015/11/18 983 994 982 990 69,100
2015/11/17 980 995 979 991 118,300
2015/11/16 960 979 960 974 46,400
2015/11/13 966 974 960 974 46,400
2015/11/12 946 972 945 969 135,500
2015/11/11 939 962 930 955 47,800
2015/11/10 952 959 947 952 43,500
2015/11/09 950 964 940 964 89,800
2015/11/06 944 953 941 950 43,300
2015/11/05 943 952 943 943 35,400
2015/11/04 950 965 944 951 103,700
2015/11/02 940 942 927 933 44,300
2015/10/30 945 949 940 942 78,700
2015/10/29 933 943 921 940 178,900
2015/10/28 929 933 909 933 64,400
2015/10/27 900 925 886 925 158,700
2015/10/26 899 900 889 897 47,500
2015/10/23 889 895 878 884 79,000
2015/10/22 885 898 876 881 65,000
2015/10/21 899 910 890 897 69,800
2015/10/20 915 920 888 892 72,900
2015/10/19 933 933 875 920 75,200
2015/10/16 939 949 910 919 63,600
2015/10/15 901 941 896 934 99,100
2015/10/14 920 929 900 912 79,800
2015/10/13 914 922 910 922 69,900
2015/10/09 914 914 905 914 57,100
2015/10/08 908 917 900 907 71,500
2015/10/07 903 912 895 908 70,500
2015/10/06 882 905 880 896 119,100
2015/10/05 879 895 874 882 67,300
2015/10/02 876 890 864 877 72,600
2015/10/01 863 883 858 882 109,000
2015/09/30 850 875 838 857 106,400
2015/09/29 850 869 834 850 136,800
2015/09/28 856 865 832 858 94,600
2015/09/25 849 864 841 856 100,700
2015/09/24 832 855 830 841 118,800
2015/09/18 823 837 818 836 97,300
2015/09/17 839 847 835 838 58,800
2015/09/16 816 837 816 828 75,000
2015/09/15 814 832 813 813 56,900
2015/09/14 822 834 809 813 98,900
2015/09/11 795 823 786 808 146,000
2015/09/10 765 810 765 783 159,600
2015/09/09 758 793 755 788 181,400
2015/09/08 722 737 721 721 53,800
2015/09/07 725 745 721 726 77,000
2015/09/04 750 750 726 730 90,600
2015/09/03 758 767 745 747 53,900
2015/09/02 755 786 730 751 97,300
2015/09/01 781 802 766 766 97,000
2015/08/31 798 798 776 785 77,500
2015/08/28 776 802 776 790 141,000
2015/08/27 781 788 768 773 107,300
2015/08/26 766 782 743 763 196,300
2015/08/25 743 815 727 769 212,300
2015/08/24 811 818 774 774 296,000
2015/08/21 834 850 831 841 93,600
2015/08/20 855 867 850 854 68,700
2015/08/19 877 881 862 862 53,700
2015/08/18 870 887 858 884 86,500
2015/08/17 877 880 870 877 40,500
2015/08/14 875 877 866 876 33,300
2015/08/13 870 877 858 875 111,400
2015/08/12 888 888 871 876 69,200
2015/08/11 899 902 883 887 82,500
2015/08/10 893 897 884 896 40,600
2015/08/07 888 895 876 893 84,700
2015/08/06 890 906 888 890 74,200
2015/08/05 898 898 890 890 76,300
2015/08/04 891 900 891 897 41,500
2015/08/03 893 907 893 895 95,000
2015/07/31 914 924 908 923 54,200
2015/07/30 912 916 902 910 38,400
2015/07/29 911 918 899 904 76,400
2015/07/28 908 918 895 913 76,000
2015/07/27 927 927 911 920 57,400
2015/07/24 935 937 926 927 59,400
2015/07/23 940 940 925 933 37,500
2015/07/22 941 950 938 942 35,900
2015/07/21 945 956 941 949 43,100
2015/07/17 937 938 927 931 29,000
2015/07/16 945 945 928 936 38,000
2015/07/15 956 956 938 942 70,200
2015/07/14 943 959 935 951 94,200
2015/07/13 903 933 903 920 69,700
2015/07/10 936 943 901 905 61,200
2015/07/09 908 934 888 926 98,200
2015/07/08 977 977 928 931 123,700
2015/07/07 990 990 981 985 63,600
2015/07/06 988 988 962 966 73,000
2015/07/03 974 998 974 990 99,600
2015/07/02 966 980 965 967 67,200
2015/07/01 961 965 953 962 48,100
2015/06/30 967 967 943 956 109,100
2015/06/29 974 979 959 960 103,300
2015/06/26 986 995 973 986 78,400
2015/06/25 1,000 1,003 991 994 87,600
2015/06/24 1,018 1,024 1,004 1,009 89,900
2015/06/23 1,019 1,023 1,011 1,017 96,300
2015/06/22 1,001 1,011 986 1,011 146,900
2015/06/19 996 1,004 968 996 565,600
2015/06/18 1,009 1,009 986 999 162,100
2015/06/17 998 1,028 996 1,007 179,100
2015/06/16 979 1,000 975 993 198,600
2015/06/15 980 985 973 978 58,800
2015/06/12 974 983 972 982 75,400
2015/06/11 970 985 967 974 51,600
2015/06/10 975 990 963 965 105,300
2015/06/09 999 1,006 987 987 75,100
2015/06/08 998 1,014 998 1,007 101,800
2015/06/05 999 1,024 991 1,014 139,800
2015/06/04 1,024 1,038 1,008 1,008 208,000
2015/06/03 1,009 1,020 1,004 1,017 153,800
2015/06/02 1,000 1,019 996 1,009 251,700
2015/06/01 964 995 964 994 218,600
2015/05/29 950 966 950 962 322,300
2015/05/28 965 968 950 953 131,700
2015/05/27 964 968 955 958 120,900
2015/05/26 957 966 950 963 120,500
2015/05/25 960 963 947 957 177,400
2015/05/22 940 958 936 946 238,100
2015/05/21 935 963 930 935 392,000
2015/05/20 903 922 903 920 187,800
2015/05/19 896 907 895 904 109,500
2015/05/18 888 900 883 896 111,100
2015/05/15 880 887 876 878 79,200
2015/05/14 893 893 872 876 83,200
2015/05/13 885 895 860 891 234,000
2015/05/12 877 885 876 882 68,800
2015/05/11 882 884 875 875 61,200
2015/05/08 873 883 872 874 80,200
2015/05/07 885 895 869 872 174,100
2015/05/01 880 889 879 881 63,900
2015/04/30 895 902 885 888 75,300
2015/04/28 908 908 897 899 59,100
2015/04/27 909 909 896 902 33,600
2015/04/24 900 908 894 902 78,300
2015/04/23 897 907 889 894 86,400
2015/04/22 894 898 888 892 59,300
2015/04/21 890 894 886 889 59,900
2015/04/20 885 894 885 887 55,800
2015/04/17 916 916 880 882 240,400
2015/04/16 904 919 903 916 95,200
2015/04/15 911 916 901 904 63,700
2015/04/14 915 919 909 919 59,100
2015/04/13 906 914 897 912 85,600
2015/04/10 914 914 903 904 35,500
2015/04/09 906 925 904 914 91,000
2015/04/08 896 908 896 899 55,600
2015/04/07 889 897 889 895 39,200
2015/04/06 888 894 882 888 35,400
2015/04/03 887 894 882 890 31,200
2015/04/02 880 891 880 885 52,400
2015/04/01 886 890 873 875 60,300
2015/03/31 886 904 884 884 61,500
2015/03/30 885 892 879 890 59,000
2015/03/27 905 918 876 889 80,200
2015/03/26 901 926 901 922 151,800
2015/03/25 912 919 902 907 39,200
2015/03/24 908 919 902 917 88,800
2015/03/23 893 909 893 907 83,000
2015/03/20 905 909 885 885 140,200
2015/03/19 899 906 896 901 54,600
2015/03/18 909 909 896 906 54,000
2015/03/17 900 907 897 900 39,900
2015/03/16 892 901 880 896 69,300
2015/03/13 883 888 879 886 82,400
2015/03/12 881 890 875 881 45,200
2015/03/11 874 883 874 878 82,300
2015/03/10 893 901 877 883 79,500
2015/03/09 888 909 886 893 90,900
2015/03/06 885 896 885 890 69,500
2015/03/05 885 893 884 886 48,800
2015/03/04 883 891 881 883 64,800
2015/03/03 909 910 886 888 130,800
2015/03/02 910 915 908 912 31,100
2015/02/27 924 924 904 913 45,300
2015/02/26 911 925 911 919 65,200
2015/02/25 912 921 911 911 53,900
2015/02/24 915 929 913 916 71,700
2015/02/23 921 925 913 915 56,200
2015/02/20 927 927 917 920 45,100
2015/02/19 919 928 916 927 89,400
2015/02/18 925 929 912 916 77,700
2015/02/17 906 930 900 925 84,900
2015/02/16 919 938 911 911 152,800
2015/02/13 913 921 910 916 72,200
2015/02/12 920 924 912 912 79,200
2015/02/10 900 914 900 913 104,300
2015/02/09 887 907 884 905 163,900
2015/02/06 866 887 866 884 134,100
2015/02/05 865 875 849 872 84,600
2015/02/04 865 869 837 862 65,200
2015/02/03 865 873 849 854 79,300
2015/02/02 870 875 862 865 42,300
2015/01/30 870 877 867 869 59,700
2015/01/29 866 880 858 861 94,400
2015/01/28 865 867 857 866 41,800
2015/01/27 863 870 862 868 68,400
2015/01/26 837 858 837 857 56,400
2015/01/23 850 850 842 843 61,700
2015/01/22 849 851 826 842 117,900
2015/01/21 847 854 846 850 79,200
2015/01/20 845 857 845 853 42,100
2015/01/19 857 857 841 845 53,100
2015/01/16 870 870 843 857 69,300
2015/01/15 860 881 860 880 107,700
2015/01/14 878 878 860 860 56,700
2015/01/13 850 879 843 879 137,700
2015/01/09 862 864 852 856 59,600
2015/01/08 869 872 858 862 111,300
2015/01/07 861 873 861 870 59,900
2015/01/06 862 876 861 868 123,700
2015/01/05 867 885 866 882 138,200

このページの先頭へ