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
2016/12/30 1,135 1,140 1,116 1,135 29,000
2016/12/29 1,138 1,144 1,125 1,141 30,100
2016/12/28 1,135 1,149 1,132 1,148 22,600
2016/12/27 1,133 1,133 1,122 1,131 30,400
2016/12/26 1,120 1,137 1,120 1,132 27,900
2016/12/22 1,113 1,129 1,107 1,115 48,100
2016/12/21 1,120 1,131 1,112 1,120 27,800
2016/12/20 1,116 1,121 1,105 1,120 32,300
2016/12/19 1,108 1,117 1,103 1,117 31,600
2016/12/16 1,120 1,124 1,107 1,107 42,400
2016/12/15 1,124 1,137 1,079 1,115 114,200
2016/12/14 1,160 1,162 1,110 1,126 89,900
2016/12/13 1,177 1,177 1,145 1,159 48,400
2016/12/12 1,170 1,175 1,141 1,162 40,400
2016/12/09 1,173 1,177 1,158 1,175 64,100
2016/12/08 1,129 1,179 1,126 1,173 113,300
2016/12/07 1,107 1,124 1,105 1,123 31,600
2016/12/06 1,104 1,108 1,091 1,105 32,800
2016/12/05 1,100 1,104 1,086 1,102 20,600
2016/12/02 1,095 1,104 1,090 1,101 37,400
2016/12/01 1,099 1,112 1,088 1,096 56,100
2016/11/30 1,081 1,089 1,072 1,083 31,500
2016/11/29 1,068 1,084 1,065 1,076 23,700
2016/11/28 1,080 1,107 1,057 1,077 91,000
2016/11/25 1,074 1,074 1,056 1,067 49,700
2016/11/24 1,086 1,086 1,072 1,073 29,800
2016/11/22 1,064 1,083 1,064 1,072 61,700
2016/11/21 1,048 1,061 1,048 1,054 21,400
2016/11/18 1,030 1,046 1,025 1,043 39,900
2016/11/17 1,033 1,033 1,013 1,021 55,600
2016/11/16 1,030 1,037 1,022 1,033 34,100
2016/11/15 1,046 1,046 1,017 1,025 47,400
2016/11/14 1,049 1,049 1,030 1,042 73,000
2016/11/11 1,115 1,118 1,035 1,040 73,100
2016/11/10 1,095 1,111 1,045 1,103 39,200
2016/11/09 1,095 1,095 1,011 1,014 39,700
2016/11/08 1,110 1,110 1,083 1,089 12,400
2016/11/07 1,121 1,121 1,074 1,116 26,800
2016/11/04 1,113 1,113 1,086 1,094 26,200
2016/11/02 1,130 1,130 1,100 1,112 28,200
2016/11/01 1,132 1,147 1,120 1,141 38,700
2016/10/31 1,140 1,140 1,122 1,132 34,000
2016/10/28 1,105 1,150 1,105 1,149 148,900
2016/10/27 1,112 1,126 1,093 1,097 53,700
2016/10/26 1,045 1,107 1,044 1,107 45,700
2016/10/25 1,055 1,062 1,038 1,045 29,700
2016/10/24 1,044 1,056 1,040 1,050 18,600
2016/10/21 1,045 1,048 1,034 1,040 17,600
2016/10/20 1,038 1,039 1,027 1,039 32,100
2016/10/19 1,038 1,039 1,018 1,039 34,700
2016/10/18 1,033 1,044 1,026 1,035 22,200
2016/10/17 1,020 1,032 1,013 1,031 32,000
2016/10/14 1,021 1,030 1,012 1,018 23,200
2016/10/13 1,041 1,041 1,016 1,021 22,000
2016/10/12 1,036 1,050 1,026 1,032 35,200
2016/10/11 1,041 1,055 1,035 1,046 21,700
2016/10/07 1,055 1,062 1,038 1,045 20,700
2016/10/06 1,076 1,077 1,062 1,064 14,000
2016/10/05 1,086 1,091 1,070 1,076 21,300
2016/10/04 1,057 1,088 1,040 1,086 42,200
2016/10/03 1,054 1,060 1,042 1,047 13,400
2016/09/30 1,047 1,071 1,046 1,053 20,400
2016/09/29 1,045 1,067 1,044 1,066 30,100
2016/09/28 1,046 1,046 1,030 1,042 23,600
2016/09/27 1,036 1,063 1,015 1,061 43,200
2016/09/26 1,041 1,043 1,025 1,028 13,300
2016/09/23 1,057 1,062 1,041 1,046 39,800
2016/09/21 1,035 1,051 1,016 1,051 31,500
2016/09/20 1,030 1,044 1,020 1,028 36,200
2016/09/16 1,004 1,040 1,003 1,040 46,600
2016/09/15 992 1,007 990 997 23,300
2016/09/14 995 1,005 987 994 31,900
2016/09/13 1,000 1,002 988 997 53,300
2016/09/12 1,009 1,029 996 1,006 60,500
2016/09/09 1,040 1,046 1,006 1,008 52,500
2016/09/08 1,042 1,053 1,033 1,041 25,500
2016/09/07 1,023 1,055 1,012 1,042 35,300
2016/09/06 1,010 1,035 1,006 1,033 23,900
2016/09/05 1,020 1,021 1,000 1,013 26,300
2016/09/02 1,012 1,015 1,001 1,013 29,600
2016/09/01 1,026 1,030 1,004 1,015 31,600
2016/08/31 1,006 1,042 1,000 1,034 45,300
2016/08/30 1,022 1,028 998 1,001 41,400
2016/08/29 1,054 1,054 1,019 1,030 19,900
2016/08/26 1,026 1,033 1,015 1,032 31,700
2016/08/25 1,045 1,047 1,021 1,026 20,900
2016/08/24 1,053 1,066 1,047 1,049 32,000
2016/08/23 1,035 1,059 1,012 1,051 51,800
2016/08/22 1,009 1,040 1,006 1,037 48,700
2016/08/19 1,005 1,013 988 994 20,700
2016/08/18 999 1,003 989 1,001 36,000
2016/08/17 983 1,014 983 1,008 50,500
2016/08/16 1,014 1,014 990 990 35,400
2016/08/15 1,025 1,040 1,002 1,015 38,000
2016/08/12 1,054 1,060 1,021 1,028 54,700
2016/08/10 1,014 1,045 1,007 1,045 48,200
2016/08/09 1,000 1,025 995 1,025 47,700
2016/08/08 1,013 1,025 991 1,000 118,700
2016/08/05 1,124 1,124 995 1,013 133,600
2016/08/04 1,066 1,138 1,047 1,138 56,000
2016/08/03 1,102 1,109 1,064 1,070 39,700
2016/08/02 1,140 1,152 1,127 1,127 22,900
2016/08/01 1,127 1,150 1,108 1,146 25,800
2016/07/29 1,152 1,152 1,111 1,127 38,300
2016/07/28 1,160 1,170 1,141 1,159 44,200
2016/07/27 1,170 1,179 1,155 1,160 29,000
2016/07/26 1,170 1,180 1,143 1,147 36,800
2016/07/25 1,178 1,180 1,164 1,168 53,100
2016/07/22 1,178 1,180 1,165 1,173 15,700
2016/07/21 1,163 1,188 1,163 1,179 29,000
2016/07/20 1,152 1,159 1,148 1,154 31,600
2016/07/19 1,141 1,165 1,126 1,159 26,400
2016/07/15 1,157 1,185 1,152 1,157 72,800
2016/07/14 1,140 1,157 1,140 1,149 58,200
2016/07/13 1,120 1,140 1,114 1,126 89,800
2016/07/12 1,100 1,112 1,094 1,106 85,700
2016/07/11 1,034 1,090 1,034 1,082 38,100
2016/07/08 1,048 1,053 1,021 1,022 26,400
2016/07/07 1,067 1,069 1,044 1,047 29,200
2016/07/06 1,080 1,088 1,057 1,080 29,200
2016/07/05 1,083 1,095 1,083 1,086 27,700
2016/07/04 1,095 1,101 1,087 1,098 42,500
2016/07/01 1,044 1,100 1,044 1,095 101,200
2016/06/30 1,014 1,024 1,000 1,014 16,800
2016/06/29 1,002 1,024 1,002 1,020 20,200
2016/06/28 962 1,013 950 1,002 38,400
2016/06/27 983 983 954 959 60,900
2016/06/24 1,050 1,059 960 968 54,500
2016/06/23 1,058 1,060 1,043 1,050 19,700
2016/06/22 1,078 1,078 1,060 1,070 16,900
2016/06/21 1,060 1,080 1,060 1,079 19,000
2016/06/20 1,050 1,073 1,046 1,065 19,700
2016/06/17 1,041 1,048 1,032 1,038 32,000
2016/06/16 1,058 1,062 1,031 1,038 48,100
2016/06/15 1,065 1,070 1,058 1,058 33,000
2016/06/14 1,083 1,085 1,059 1,075 63,500
2016/06/13 1,081 1,086 1,076 1,077 55,100
2016/06/10 1,100 1,105 1,095 1,100 84,400
2016/06/09 1,069 1,085 1,061 1,085 28,500
2016/06/08 1,075 1,081 1,068 1,074 20,200
2016/06/07 1,068 1,071 1,056 1,059 15,800
2016/06/06 1,069 1,082 1,048 1,068 32,600
2016/06/03 1,056 1,071 1,055 1,071 20,100
2016/06/02 1,077 1,077 1,055 1,060 21,000
2016/06/01 1,089 1,093 1,075 1,080 45,100
2016/05/31 1,067 1,091 1,066 1,085 31,500
2016/05/30 1,091 1,091 1,070 1,073 20,900
2016/05/27 1,093 1,093 1,071 1,078 17,100
2016/05/26 1,095 1,103 1,085 1,090 79,100
2016/05/25 1,074 1,090 1,073 1,090 56,600
2016/05/24 1,062 1,075 1,060 1,070 44,600
2016/05/23 1,066 1,069 1,046 1,067 27,200
2016/05/20 1,067 1,070 1,063 1,067 18,400
2016/05/19 1,075 1,075 1,062 1,067 37,000
2016/05/18 1,065 1,074 1,059 1,068 46,800
2016/05/17 1,074 1,074 1,064 1,070 45,700
2016/05/16 1,045 1,075 1,045 1,065 58,600
2016/05/13 1,053 1,053 1,033 1,040 44,600
2016/05/12 1,052 1,053 1,040 1,052 78,300
2016/05/11 1,049 1,054 1,035 1,035 52,400
2016/05/10 1,041 1,051 1,035 1,050 69,300
2016/05/09 985 1,023 985 1,022 43,700
2016/05/06 980 1,012 965 983 56,500
2016/05/02 950 986 945 982 107,700
2016/04/28 1,059 1,059 1,032 1,039 56,000
2016/04/27 1,055 1,055 1,037 1,039 21,200
2016/04/26 1,047 1,056 1,038 1,048 26,300
2016/04/25 1,054 1,054 1,037 1,045 28,800
2016/04/22 1,058 1,064 1,041 1,051 24,100
2016/04/21 1,050 1,064 1,046 1,064 72,600
2016/04/20 1,050 1,050 1,040 1,045 26,700
2016/04/19 1,034 1,048 1,029 1,044 41,400
2016/04/18 1,015 1,029 1,014 1,026 46,800
2016/04/15 1,039 1,053 1,035 1,038 46,200
2016/04/14 1,040 1,056 1,039 1,048 60,000
2016/04/13 1,040 1,056 1,025 1,045 57,600
2016/04/12 1,021 1,038 1,017 1,034 70,200
2016/04/11 980 1,023 968 1,017 47,600
2016/04/08 976 998 951 981 62,600
2016/04/07 945 984 939 982 44,200
2016/04/06 931 958 927 942 62,600
2016/04/05 928 942 925 933 80,500
2016/04/04 943 956 922 936 67,400
2016/04/01 999 1,003 950 951 61,700
2016/03/31 1,024 1,040 1,001 1,002 26,000
2016/03/30 1,020 1,037 1,015 1,032 55,500
2016/03/29 1,004 1,033 1,004 1,033 35,400
2016/03/28 1,000 1,018 998 1,013 47,600
2016/03/25 1,007 1,007 990 994 46,700
2016/03/24 1,040 1,041 1,011 1,011 73,800
2016/03/23 1,050 1,067 1,050 1,056 38,500
2016/03/22 1,050 1,070 1,041 1,050 65,600
2016/03/18 1,040 1,054 1,036 1,046 77,000
2016/03/17 1,030 1,046 1,030 1,045 79,900
2016/03/16 1,020 1,030 1,011 1,024 87,000
2016/03/15 1,008 1,026 1,005 1,022 50,900
2016/03/14 1,013 1,015 993 1,008 62,300
2016/03/11 996 1,014 986 1,013 81,600
2016/03/10 1,005 1,027 1,005 1,018 58,800
2016/03/09 993 1,004 985 1,002 49,200
2016/03/08 991 1,004 976 992 73,500
2016/03/07 1,000 1,016 1,000 1,012 84,800
2016/03/04 975 989 971 985 45,800
2016/03/03 967 984 965 980 51,200
2016/03/02 963 987 958 970 86,900
2016/03/01 936 955 921 947 80,200
2016/02/29 971 988 945 946 73,800
2016/02/26 934 967 934 960 48,400
2016/02/25 923 938 912 934 51,800
2016/02/24 966 976 920 923 90,000
2016/02/23 975 981 955 975 135,500
2016/02/22 939 981 939 969 67,800
2016/02/19 935 949 925 945 63,000
2016/02/18 927 949 926 943 77,100
2016/02/17 878 908 873 905 102,600
2016/02/16 859 879 839 867 154,200
2016/02/15 867 887 853 858 86,600
2016/02/12 866 884 864 867 161,100
2016/02/10 897 904 862 878 102,800
2016/02/09 891 893 876 882 99,300
2016/02/08 836 919 836 906 80,200
2016/02/05 851 860 824 858 157,300
2016/02/04 855 880 855 869 33,800
2016/02/03 874 874 856 870 28,200
2016/02/02 920 920 893 897 27,200
2016/02/01 924 924 913 920 31,200
2016/01/29 881 910 871 910 38,700
2016/01/28 880 893 865 876 40,300
2016/01/27 880 891 867 882 38,400
2016/01/26 858 860 840 851 42,900
2016/01/25 881 881 850 858 46,000
2016/01/22 816 868 816 856 48,900
2016/01/21 833 845 800 800 47,900
2016/01/20 868 870 835 837 41,400
2016/01/19 864 875 856 864 36,200
2016/01/18 850 858 841 852 54,900
2016/01/15 901 901 872 875 42,700
2016/01/14 899 903 872 886 71,600
2016/01/13 931 933 916 926 44,100
2016/01/12 921 925 897 903 77,700
2016/01/08 938 962 928 945 66,900
2016/01/07 950 954 934 942 54,500
2016/01/06 973 979 952 955 48,300
2016/01/05 980 989 968 982 52,700
2016/01/04 1,000 1,000 974 982 49,700

このページの先頭へ