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
2019/12/30 926 926 912 921 29,300
2019/12/27 942 942 928 928 23,400
2019/12/26 933 936 925 933 24,400
2019/12/25 937 939 928 933 20,900
2019/12/24 932 941 930 941 14,100
2019/12/23 928 933 926 932 20,800
2019/12/20 945 945 921 921 47,900
2019/12/19 940 945 936 945 21,800
2019/12/18 949 952 943 948 14,900
2019/12/17 959 959 947 953 22,800
2019/12/16 953 958 951 951 14,300
2019/12/13 950 957 947 950 45,600
2019/12/12 946 949 943 945 10,400
2019/12/11 951 952 945 946 23,200
2019/12/10 952 956 949 950 13,600
2019/12/09 959 959 952 956 16,900
2019/12/06 957 957 945 946 20,400
2019/12/05 959 960 952 956 24,100
2019/12/04 955 960 945 958 29,300
2019/12/03 957 959 945 958 39,600
2019/12/02 971 976 961 962 33,100
2019/11/29 970 971 965 965 10,600
2019/11/28 971 972 963 970 34,000
2019/11/27 970 982 970 974 11,000
2019/11/26 972 981 970 970 39,900
2019/11/25 981 986 968 968 17,300
2019/11/22 970 980 970 975 42,600
2019/11/21 974 978 961 974 50,200
2019/11/20 980 984 965 980 43,000
2019/11/19 992 995 983 991 23,100
2019/11/18 989 997 986 992 28,700
2019/11/15 994 1,000 982 993 34,100
2019/11/14 990 993 974 993 85,000
2019/11/13 1,043 1,043 1,015 1,020 21,900
2019/11/12 1,042 1,057 1,033 1,047 46,100
2019/11/11 1,065 1,069 1,041 1,042 13,500
2019/11/08 1,056 1,063 1,050 1,063 63,100
2019/11/07 1,044 1,052 1,038 1,040 25,900
2019/11/06 1,050 1,051 1,040 1,047 24,500
2019/11/05 1,040 1,067 1,031 1,053 62,600
2019/11/01 1,032 1,040 1,015 1,029 24,300
2019/10/31 1,052 1,052 1,032 1,037 21,300
2019/10/30 1,052 1,056 1,048 1,052 24,000
2019/10/29 1,038 1,060 1,038 1,059 47,400
2019/10/28 1,022 1,032 1,020 1,030 14,900
2019/10/25 1,030 1,032 1,019 1,029 23,900
2019/10/24 1,024 1,026 1,018 1,020 35,600
2019/10/23 1,029 1,029 1,009 1,020 27,200
2019/10/21 1,030 1,035 1,025 1,029 30,600
2019/10/18 1,036 1,042 1,018 1,023 31,200
2019/10/17 1,000 1,033 1,000 1,026 61,400
2019/10/16 1,010 1,018 999 1,004 62,700
2019/10/15 1,000 1,007 992 1,000 56,600
2019/10/11 974 977 963 975 32,000
2019/10/10 960 973 953 973 24,200
2019/10/09 957 970 952 970 35,400
2019/10/08 952 966 948 958 38,700
2019/10/07 968 969 942 951 50,400
2019/10/04 960 974 948 964 48,300
2019/10/03 973 976 953 958 34,700
2019/10/02 992 1,009 986 1,000 43,100
2019/10/01 980 999 977 997 36,300
2019/09/30 975 986 965 976 33,100
2019/09/27 1,000 1,000 975 981 27,700
2019/09/26 1,004 1,013 997 1,001 53,600
2019/09/25 1,000 1,000 985 994 46,900
2019/09/24 1,013 1,017 1,002 1,005 56,000
2019/09/20 1,010 1,020 997 1,017 94,200
2019/09/19 1,009 1,025 1,002 1,007 97,800
2019/09/18 1,025 1,028 997 1,009 89,600
2019/09/17 1,045 1,045 1,015 1,024 74,000
2019/09/13 1,033 1,047 1,018 1,045 69,600
2019/09/12 1,045 1,047 1,027 1,040 45,000
2019/09/11 1,028 1,046 1,028 1,043 44,800
2019/09/10 1,034 1,042 1,021 1,028 35,300
2019/09/09 1,037 1,037 1,024 1,035 29,300
2019/09/06 1,036 1,039 1,027 1,028 8,800
2019/09/05 1,015 1,039 1,015 1,039 26,400
2019/09/04 1,011 1,020 1,005 1,012 24,400
2019/09/03 1,010 1,027 1,006 1,017 20,100
2019/09/02 1,033 1,033 1,002 1,010 15,600
2019/08/30 1,013 1,036 1,009 1,034 41,800
2019/08/29 997 1,015 994 1,001 32,100
2019/08/28 989 1,002 986 996 24,400
2019/08/27 1,001 1,005 985 988 35,100
2019/08/26 994 1,003 985 991 35,000
2019/08/23 1,012 1,023 1,001 1,017 23,000
2019/08/22 1,020 1,028 1,012 1,012 25,500
2019/08/21 1,003 1,024 999 1,020 23,300
2019/08/20 1,003 1,019 999 1,017 24,900
2019/08/19 995 1,007 990 1,003 27,400
2019/08/16 992 992 979 984 17,300
2019/08/15 974 998 962 995 27,300
2019/08/14 998 1,006 986 997 45,100
2019/08/13 1,003 1,017 984 995 47,200
2019/08/09 1,001 1,032 1,001 1,030 31,900
2019/08/08 1,016 1,034 1,013 1,022 24,600
2019/08/07 993 1,029 991 1,016 41,800
2019/08/06 970 998 955 993 35,700
2019/08/05 993 1,004 975 993 42,500
2019/08/02 1,003 1,003 990 996 39,500
2019/08/01 1,009 1,037 1,001 1,022 41,300
2019/07/31 1,010 1,075 1,009 1,009 63,800
2019/07/30 1,017 1,047 1,017 1,037 29,200
2019/07/29 1,013 1,023 1,006 1,017 28,700
2019/07/26 1,028 1,033 1,013 1,013 20,700
2019/07/25 1,030 1,047 1,030 1,043 5,500
2019/07/24 1,032 1,044 1,030 1,041 11,600
2019/07/23 1,032 1,041 1,032 1,032 9,800
2019/07/22 1,024 1,033 1,020 1,030 18,900
2019/07/19 995 1,029 994 1,024 27,400
2019/07/18 1,024 1,026 983 985 46,900
2019/07/17 1,023 1,032 1,005 1,024 32,500
2019/07/16 1,040 1,046 1,023 1,023 22,900
2019/07/12 1,062 1,065 1,048 1,048 13,200
2019/07/11 1,041 1,068 1,041 1,065 17,800
2019/07/10 1,046 1,062 1,038 1,044 26,400
2019/07/09 1,065 1,065 1,049 1,055 17,900
2019/07/08 1,073 1,079 1,064 1,064 10,000
2019/07/05 1,080 1,084 1,076 1,080 14,200
2019/07/04 1,065 1,094 1,065 1,084 43,200
2019/07/03 1,061 1,073 1,061 1,071 15,300
2019/07/02 1,069 1,073 1,061 1,070 18,300
2019/07/01 1,074 1,076 1,063 1,070 18,500
2019/06/28 1,072 1,072 1,056 1,057 22,400
2019/06/27 1,025 1,075 1,025 1,074 25,600
2019/06/26 1,020 1,034 1,020 1,027 13,000
2019/06/25 1,011 1,038 1,011 1,031 21,600
2019/06/24 1,046 1,064 1,036 1,037 14,900
2019/06/21 1,053 1,100 1,039 1,050 124,700
2019/06/20 1,054 1,055 1,042 1,050 21,400
2019/06/19 1,035 1,050 1,032 1,048 42,300
2019/06/18 1,054 1,054 1,016 1,019 20,000
2019/06/17 1,042 1,056 1,041 1,050 33,600
2019/06/14 1,050 1,055 1,037 1,042 34,000
2019/06/13 1,033 1,047 1,030 1,043 38,600
2019/06/12 1,051 1,051 1,028 1,033 11,800
2019/06/11 1,049 1,056 1,043 1,051 13,900
2019/06/10 1,050 1,052 1,041 1,048 22,900
2019/06/07 1,027 1,047 1,019 1,047 16,500
2019/06/06 1,029 1,039 1,021 1,027 22,700
2019/06/05 1,030 1,036 1,019 1,026 23,100
2019/06/04 1,030 1,030 1,015 1,018 43,500
2019/06/03 994 1,017 985 1,016 32,600
2019/05/31 1,000 1,026 996 1,007 61,500
2019/05/30 989 999 981 999 20,800
2019/05/29 960 992 955 991 27,800
2019/05/28 976 980 958 958 16,500
2019/05/27 979 986 960 973 16,700
2019/05/24 944 984 944 984 27,400
2019/05/23 971 975 950 959 30,300
2019/05/22 972 982 969 970 17,100
2019/05/21 982 982 962 972 19,400
2019/05/20 981 989 967 987 23,900
2019/05/17 967 974 958 973 16,800
2019/05/16 972 972 946 953 21,500
2019/05/15 999 1,006 953 983 40,900
2019/05/14 917 928 900 920 17,400
2019/05/13 939 942 918 918 20,000
2019/05/10 944 966 937 939 21,600
2019/05/09 957 958 932 945 32,100
2019/05/08 972 972 957 961 21,600
2019/05/07 999 999 976 976 14,600
2019/04/26 1,013 1,017 1,001 1,008 12,300
2019/04/25 1,001 1,018 989 1,016 12,900
2019/04/24 995 1,013 995 1,001 22,100
2019/04/23 996 1,005 990 1,004 8,900
2019/04/22 1,002 1,005 989 993 11,900
2019/04/19 999 1,005 996 1,002 9,300
2019/04/18 1,013 1,013 981 987 17,100
2019/04/17 1,005 1,026 999 1,006 26,300
2019/04/16 998 1,017 996 1,004 21,900
2019/04/15 986 1,010 986 998 35,300
2019/04/12 987 987 973 977 13,800
2019/04/11 981 989 974 982 17,600
2019/04/10 994 995 982 989 9,100
2019/04/09 1,000 1,005 991 1,005 12,300
2019/04/08 1,000 1,007 993 1,001 15,100
2019/04/05 989 998 982 993 12,100
2019/04/04 980 994 980 990 21,600
2019/04/03 967 990 967 990 19,800
2019/04/02 977 982 968 969 16,000
2019/04/01 960 993 960 973 38,500
2019/03/29 948 969 948 964 21,400
2019/03/28 942 957 939 948 32,900
2019/03/27 940 958 928 955 21,900
2019/03/26 913 954 911 942 53,900
2019/03/25 931 931 907 912 19,200
2019/03/22 945 945 933 941 21,800
2019/03/20 942 958 935 939 27,100
2019/03/19 927 938 915 936 13,300
2019/03/18 926 935 917 927 34,100
2019/03/15 920 924 910 919 47,200
2019/03/14 920 928 914 917 15,200
2019/03/13 928 935 916 917 13,900
2019/03/12 929 940 925 929 23,600
2019/03/11 920 930 915 923 12,800
2019/03/08 928 936 912 925 33,900
2019/03/07 963 970 928 940 70,000
2019/03/06 928 932 918 919 17,900
2019/03/05 944 947 928 935 10,500
2019/03/04 933 945 930 945 18,700
2019/03/01 936 946 930 932 13,700
2019/02/28 943 948 935 936 10,200
2019/02/27 938 956 936 947 17,700
2019/02/26 951 953 937 943 7,400
2019/02/25 946 954 939 950 14,900
2019/02/22 939 940 930 939 10,200
2019/02/21 952 952 933 946 9,900
2019/02/20 948 956 939 946 12,300
2019/02/19 955 962 937 948 11,100
2019/02/18 939 957 936 956 17,500
2019/02/15 928 930 913 918 7,700
2019/02/14 933 941 929 939 9,700
2019/02/13 940 940 901 929 19,700
2019/02/12 906 928 899 927 18,300
2019/02/08 939 939 893 895 29,000
2019/02/07 930 944 920 943 14,200
2019/02/06 934 944 926 937 12,600
2019/02/05 937 940 927 933 13,900
2019/02/04 912 930 909 930 20,500
2019/02/01 903 915 899 900 10,900
2019/01/31 910 917 900 912 18,000
2019/01/30 909 922 898 901 26,200
2019/01/29 917 917 901 902 27,100
2019/01/28 940 940 913 919 16,200
2019/01/25 926 964 926 943 17,000
2019/01/24 920 930 910 926 12,400
2019/01/23 926 931 914 916 15,100
2019/01/22 955 955 927 941 13,400
2019/01/21 950 956 940 955 16,000
2019/01/18 943 959 936 943 15,800
2019/01/17 943 950 926 943 11,100
2019/01/16 941 950 932 936 10,300
2019/01/15 925 951 922 950 14,200
2019/01/11 939 940 926 939 10,400
2019/01/10 931 940 920 935 12,400
2019/01/09 956 956 936 949 17,800
2019/01/08 932 963 927 956 20,000
2019/01/07 926 931 914 924 19,100
2019/01/04 927 930 888 888 24,400

このページの先頭へ