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
2018/12/28 938 943 917 932 13,700
2018/12/27 890 940 890 939 25,200
2018/12/26 875 902 866 870 18,200
2018/12/25 870 887 863 870 49,800
2018/12/21 900 977 896 974 62,300
2018/12/20 954 959 902 902 43,100
2018/12/19 956 987 955 977 20,800
2018/12/18 960 972 950 958 13,600
2018/12/17 1,001 1,006 983 983 15,600
2018/12/14 1,050 1,050 1,000 1,001 32,200
2018/12/13 1,010 1,044 1,010 1,039 23,400
2018/12/12 1,002 1,038 1,002 1,010 25,200
2018/12/11 1,021 1,021 982 1,002 24,600
2018/12/10 994 1,034 988 1,033 25,700
2018/12/07 1,001 1,022 975 1,019 36,400
2018/12/06 1,028 1,028 1,002 1,011 27,600
2018/12/05 1,056 1,068 1,027 1,034 30,800
2018/12/04 1,091 1,091 1,070 1,075 37,800
2018/12/03 1,058 1,098 1,058 1,098 47,100
2018/11/30 1,030 1,044 1,027 1,042 12,300
2018/11/29 1,040 1,040 1,025 1,031 6,500
2018/11/28 1,000 1,036 997 1,029 21,600
2018/11/27 995 998 986 994 12,800
2018/11/26 1,003 1,010 991 995 9,200
2018/11/22 1,000 1,006 988 1,005 12,300
2018/11/21 990 999 990 999 11,400
2018/11/20 996 1,003 984 997 11,400
2018/11/19 969 1,006 967 996 38,000
2018/11/16 951 977 951 966 32,500
2018/11/15 908 955 908 951 33,400
2018/11/14 920 930 913 915 30,700
2018/11/13 913 930 902 921 21,100
2018/11/12 936 943 923 939 12,900
2018/11/09 938 949 924 936 32,900
2018/11/08 926 936 916 932 33,200
2018/11/07 931 939 915 922 20,600
2018/11/06 918 940 918 931 19,000
2018/11/05 921 925 910 916 20,600
2018/11/02 906 922 901 917 28,200
2018/11/01 928 933 899 904 38,000
2018/10/31 916 933 916 929 19,300
2018/10/30 897 925 897 914 42,500
2018/10/29 905 917 897 898 22,100
2018/10/26 927 927 897 902 37,800
2018/10/25 935 938 911 912 34,200
2018/10/24 940 950 933 949 27,400
2018/10/23 963 963 942 942 22,500
2018/10/22 953 964 943 958 26,000
2018/10/19 963 967 952 963 25,700
2018/10/18 985 985 965 966 18,300
2018/10/17 971 988 968 981 23,500
2018/10/16 970 972 957 963 26,500
2018/10/15 988 992 965 970 48,200
2018/10/12 985 998 984 987 29,200
2018/10/11 1,000 1,019 987 988 37,200
2018/10/10 1,065 1,065 1,041 1,043 11,600
2018/10/09 1,086 1,086 1,041 1,045 21,300
2018/10/05 1,083 1,085 1,073 1,076 14,000
2018/10/04 1,089 1,090 1,071 1,083 15,700
2018/10/03 1,099 1,104 1,072 1,076 18,700
2018/10/02 1,109 1,118 1,102 1,106 19,300
2018/10/01 1,101 1,103 1,093 1,095 12,400
2018/09/28 1,119 1,122 1,095 1,099 14,200
2018/09/27 1,124 1,124 1,105 1,113 21,600
2018/09/26 1,116 1,121 1,093 1,121 26,400
2018/09/25 1,129 1,139 1,099 1,126 59,400
2018/09/21 1,126 1,138 1,125 1,133 27,000
2018/09/20 1,130 1,134 1,113 1,125 28,600
2018/09/19 1,100 1,130 1,098 1,115 44,200
2018/09/18 1,075 1,092 1,069 1,092 21,900
2018/09/14 1,070 1,090 1,070 1,074 40,700
2018/09/13 1,057 1,073 1,056 1,059 14,800
2018/09/12 1,047 1,054 1,024 1,052 20,700
2018/09/11 1,033 1,045 1,030 1,042 14,500
2018/09/10 1,006 1,034 1,006 1,031 14,200
2018/09/07 999 1,013 999 1,008 11,400
2018/09/06 1,005 1,014 1,004 1,009 12,100
2018/09/05 1,016 1,022 1,006 1,006 13,700
2018/09/04 1,032 1,038 1,019 1,020 11,100
2018/09/03 1,037 1,037 1,017 1,024 13,400
2018/08/31 1,025 1,048 1,025 1,037 11,500
2018/08/30 1,051 1,051 1,038 1,045 6,400
2018/08/29 1,038 1,051 1,038 1,040 12,000
2018/08/28 1,045 1,057 1,041 1,042 10,200
2018/08/27 1,019 1,040 1,019 1,038 7,600
2018/08/24 1,018 1,024 1,009 1,009 9,400
2018/08/23 1,028 1,028 1,018 1,019 7,500
2018/08/22 1,008 1,028 1,008 1,019 12,700
2018/08/21 1,025 1,035 1,008 1,008 14,800
2018/08/20 1,054 1,054 1,035 1,037 9,500
2018/08/17 1,029 1,058 1,029 1,054 24,300
2018/08/16 1,045 1,055 1,023 1,035 24,600
2018/08/15 1,051 1,067 1,045 1,058 37,300
2018/08/14 1,054 1,069 1,037 1,065 25,000
2018/08/13 1,034 1,056 1,022 1,054 32,300
2018/08/10 1,063 1,063 1,042 1,047 17,400
2018/08/09 1,053 1,071 1,041 1,068 13,700
2018/08/08 1,080 1,086 1,057 1,059 14,800
2018/08/07 1,075 1,090 1,051 1,090 37,200
2018/08/06 1,047 1,079 1,024 1,077 51,200
2018/08/03 995 1,045 990 1,042 78,300
2018/08/02 1,017 1,017 993 1,003 27,100
2018/08/01 1,018 1,018 1,000 1,009 17,200
2018/07/31 1,031 1,075 1,014 1,018 23,900
2018/07/30 1,020 1,035 1,018 1,035 19,500
2018/07/27 1,011 1,027 1,011 1,024 14,900
2018/07/26 990 1,019 987 1,017 22,400
2018/07/25 989 989 981 989 7,900
2018/07/24 980 985 977 983 9,900
2018/07/23 976 991 963 969 38,900
2018/07/20 994 999 970 976 20,200
2018/07/19 1,001 1,004 992 1,001 11,400
2018/07/18 1,010 1,010 995 1,000 6,600
2018/07/17 985 1,012 980 997 14,700
2018/07/13 972 990 972 983 12,800
2018/07/12 970 980 965 970 8,600
2018/07/11 976 978 957 968 15,400
2018/07/10 987 1,001 976 976 23,800
2018/07/09 980 990 974 987 18,600
2018/07/06 961 974 960 965 17,400
2018/07/05 985 991 962 968 21,700
2018/07/04 985 998 985 990 14,800
2018/07/03 1,004 1,019 981 1,001 26,300
2018/07/02 1,038 1,038 1,004 1,008 21,000
2018/06/29 1,051 1,052 1,036 1,038 13,800
2018/06/28 1,053 1,063 1,025 1,051 28,100
2018/06/27 1,049 1,063 1,049 1,057 10,500
2018/06/26 1,020 1,053 1,012 1,051 17,000
2018/06/25 1,062 1,070 1,035 1,038 17,200
2018/06/22 1,055 1,062 1,049 1,062 14,300
2018/06/21 1,047 1,060 1,047 1,052 18,500
2018/06/20 1,044 1,047 1,028 1,045 15,800
2018/06/19 1,032 1,049 1,027 1,041 18,100
2018/06/18 1,037 1,042 1,024 1,029 18,400
2018/06/15 1,077 1,077 1,029 1,032 32,700
2018/06/14 1,071 1,075 1,055 1,071 11,700
2018/06/13 1,066 1,078 1,063 1,077 11,700
2018/06/12 1,084 1,084 1,069 1,072 10,500
2018/06/11 1,067 1,087 1,067 1,084 11,900
2018/06/08 1,078 1,079 1,061 1,072 27,100
2018/06/07 1,067 1,080 1,055 1,080 16,500
2018/06/06 1,057 1,067 1,049 1,058 9,000
2018/06/05 1,061 1,067 1,053 1,062 11,400
2018/06/04 1,029 1,058 1,029 1,058 17,300
2018/06/01 982 1,019 981 1,009 20,000
2018/05/31 1,006 1,008 976 981 27,400
2018/05/30 1,000 1,013 999 1,004 10,000
2018/05/29 1,019 1,019 1,005 1,016 12,400
2018/05/28 1,009 1,022 1,009 1,019 8,300
2018/05/25 1,027 1,035 1,013 1,017 8,900
2018/05/24 1,042 1,054 1,027 1,034 21,000
2018/05/23 1,049 1,054 1,039 1,046 12,000
2018/05/22 1,068 1,070 1,033 1,049 15,700
2018/05/21 1,057 1,072 1,045 1,071 15,900
2018/05/18 1,086 1,086 1,056 1,060 14,100
2018/05/17 1,062 1,081 1,062 1,081 13,400
2018/05/16 1,071 1,080 1,063 1,066 12,700
2018/05/15 1,077 1,089 1,071 1,072 19,500
2018/05/14 1,085 1,095 1,080 1,081 21,200
2018/05/11 1,055 1,094 1,050 1,090 53,900
2018/05/10 1,042 1,050 1,026 1,044 18,800
2018/05/09 1,054 1,054 1,041 1,045 16,000
2018/05/08 1,030 1,054 1,030 1,054 25,000
2018/05/07 1,013 1,028 1,006 1,026 9,900
2018/05/02 1,013 1,013 1,007 1,009 6,200
2018/05/01 1,021 1,021 1,004 1,013 7,700
2018/04/27 1,030 1,031 1,018 1,025 22,100
2018/04/26 1,033 1,036 1,024 1,028 13,300
2018/04/25 1,022 1,037 1,020 1,033 12,800
2018/04/24 1,028 1,043 1,027 1,038 19,200
2018/04/23 1,026 1,033 1,017 1,028 18,500
2018/04/20 1,003 1,028 997 1,017 24,900
2018/04/19 968 1,015 965 999 79,100
2018/04/18 998 1,022 998 1,013 11,400
2018/04/17 1,015 1,015 999 1,000 7,600
2018/04/16 1,019 1,025 1,011 1,020 19,500
2018/04/13 993 1,015 993 1,010 20,500
2018/04/12 999 999 981 986 14,000
2018/04/11 991 1,005 986 999 17,400
2018/04/10 976 995 970 991 19,600
2018/04/09 968 975 965 971 17,800
2018/04/06 993 993 970 973 15,400
2018/04/05 995 1,006 975 982 49,100
2018/04/04 980 997 975 995 25,600
2018/04/03 981 990 974 978 24,000
2018/04/02 1,002 1,002 984 987 16,100
2018/03/30 1,004 1,004 991 995 14,000
2018/03/29 1,002 1,003 977 995 20,200
2018/03/28 972 996 966 992 19,600
2018/03/27 964 1,001 964 1,001 41,000
2018/03/26 954 959 940 958 25,900
2018/03/23 961 962 940 948 50,300
2018/03/22 969 982 967 981 14,400
2018/03/20 970 971 958 968 39,700
2018/03/19 1,000 1,000 974 980 26,700
2018/03/16 992 997 985 997 28,600
2018/03/15 996 997 982 986 21,800
2018/03/14 991 1,007 990 1,003 12,800
2018/03/13 993 1,006 985 1,004 22,700
2018/03/12 994 999 989 992 14,300
2018/03/09 983 993 973 979 31,100
2018/03/08 988 990 966 973 30,300
2018/03/07 987 1,000 981 984 22,600
2018/03/06 991 1,011 987 991 27,700
2018/03/05 996 997 974 982 39,300
2018/03/02 992 1,013 992 1,006 29,800
2018/03/01 1,040 1,040 1,004 1,014 52,100
2018/02/28 1,009 1,051 1,006 1,044 57,500
2018/02/27 1,006 1,017 999 1,002 27,300
2018/02/26 1,012 1,013 992 1,006 43,800
2018/02/23 986 1,001 986 997 14,200
2018/02/22 995 997 981 990 18,200
2018/02/21 997 1,014 991 999 20,700
2018/02/20 999 1,006 995 1,000 34,700
2018/02/19 992 1,011 990 1,005 30,700
2018/02/16 970 987 964 974 43,200
2018/02/15 974 983 961 963 38,500
2018/02/14 992 1,003 962 965 42,500
2018/02/13 1,006 1,015 992 997 37,100
2018/02/09 994 1,004 985 999 44,600
2018/02/08 1,021 1,064 1,007 1,012 69,000
2018/02/07 1,060 1,100 1,035 1,037 44,900
2018/02/06 1,100 1,100 1,013 1,033 62,200
2018/02/05 1,113 1,120 1,103 1,112 32,700
2018/02/02 1,132 1,135 1,120 1,128 17,400
2018/02/01 1,113 1,143 1,113 1,141 17,100
2018/01/31 1,174 1,174 1,107 1,109 45,000
2018/01/30 1,168 1,171 1,145 1,147 28,200
2018/01/29 1,175 1,182 1,172 1,175 8,500
2018/01/26 1,174 1,198 1,174 1,174 26,200
2018/01/25 1,173 1,179 1,170 1,173 25,100
2018/01/24 1,173 1,183 1,171 1,180 21,300
2018/01/23 1,167 1,178 1,163 1,173 13,600
2018/01/22 1,166 1,168 1,154 1,154 13,100
2018/01/19 1,166 1,173 1,164 1,166 9,600
2018/01/18 1,182 1,184 1,161 1,161 21,600
2018/01/17 1,163 1,183 1,163 1,173 11,900
2018/01/16 1,157 1,171 1,156 1,169 18,300
2018/01/15 1,180 1,180 1,157 1,160 14,700
2018/01/12 1,172 1,187 1,171 1,172 22,400
2018/01/11 1,170 1,186 1,169 1,177 14,100
2018/01/10 1,192 1,197 1,172 1,175 12,600
2018/01/09 1,198 1,204 1,144 1,192 16,400
2018/01/05 1,215 1,215 1,192 1,198 22,700
2018/01/04 1,208 1,220 1,200 1,215 48,000

このページの先頭へ