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
2020/12/30 885 885 864 864 17,100
2020/12/29 875 885 874 885 18,500
2020/12/28 876 883 867 876 27,900
2020/12/25 878 882 875 878 14,800
2020/12/24 880 883 870 877 16,800
2020/12/23 866 879 862 876 14,800
2020/12/22 893 893 861 873 47,300
2020/12/21 895 895 880 893 25,900
2020/12/18 888 897 881 896 34,400
2020/12/17 900 900 883 890 31,300
2020/12/16 888 894 880 893 29,900
2020/12/15 883 890 874 876 43,000
2020/12/14 868 891 868 882 34,600
2020/12/11 889 890 866 868 54,800
2020/12/10 879 895 875 889 36,900
2020/12/09 878 888 876 880 40,400
2020/12/08 866 882 859 878 50,500
2020/12/07 870 879 859 859 39,800
2020/12/04 858 869 853 865 34,200
2020/12/03 848 867 845 858 55,600
2020/12/02 857 859 842 845 66,700
2020/12/01 840 856 840 852 54,300
2020/11/30 858 859 840 840 54,900
2020/11/27 835 848 834 846 126,800
2020/11/26 825 834 821 827 34,400
2020/11/25 834 841 824 825 39,000
2020/11/24 824 834 820 823 65,300
2020/11/20 796 827 791 819 71,400
2020/11/19 805 806 791 796 41,900
2020/11/18 806 806 795 805 26,500
2020/11/17 809 809 797 800 40,700
2020/11/16 805 816 800 802 92,900
2020/11/13 826 830 815 829 46,200
2020/11/12 821 832 813 828 50,300
2020/11/11 818 823 814 821 54,900
2020/11/10 818 819 803 813 65,800
2020/11/09 815 815 802 810 32,500
2020/11/06 793 808 791 804 43,200
2020/11/05 800 816 772 772 134,500
2020/11/04 810 810 794 803 35,200
2020/11/02 795 809 792 808 37,800
2020/10/30 794 795 781 786 31,600
2020/10/29 797 801 788 798 26,500
2020/10/28 801 802 789 798 24,300
2020/10/27 787 800 780 800 27,200
2020/10/26 796 800 794 794 18,300
2020/10/23 796 801 791 797 19,700
2020/10/22 796 801 793 795 31,100
2020/10/21 805 805 794 797 25,500
2020/10/20 805 806 798 802 21,600
2020/10/19 803 809 798 805 31,300
2020/10/16 799 801 795 799 13,400
2020/10/15 800 801 790 799 28,300
2020/10/14 800 803 796 800 34,800
2020/10/13 812 813 800 804 20,900
2020/10/12 801 813 793 812 41,000
2020/10/09 804 804 794 798 24,900
2020/10/08 805 805 797 804 62,100
2020/10/07 810 812 798 806 62,800
2020/10/06 815 816 805 810 51,400
2020/10/05 810 816 805 813 43,800
2020/10/02 818 818 801 805 53,100
2020/09/30 834 834 816 816 56,000
2020/09/29 840 844 825 834 75,300
2020/09/28 822 843 821 843 79,800
2020/09/25 821 839 815 815 122,000
2020/09/24 833 833 818 822 43,300
2020/09/23 833 836 825 831 58,000
2020/09/18 830 840 823 833 56,600
2020/09/17 827 837 813 827 45,600
2020/09/16 825 837 818 822 54,800
2020/09/15 826 832 808 828 64,500
2020/09/14 820 853 816 822 112,300
2020/09/11 811 815 798 805 85,000
2020/09/10 812 825 804 810 72,300
2020/09/09 813 819 803 807 61,700
2020/09/08 822 830 805 816 59,100
2020/09/07 812 825 806 825 50,200
2020/09/04 799 817 790 810 42,200
2020/09/03 824 832 810 810 32,900
2020/09/02 805 829 805 823 39,400
2020/09/01 812 813 798 803 40,900
2020/08/31 803 826 803 814 37,000
2020/08/28 820 833 797 802 81,600
2020/08/27 816 817 806 814 42,800
2020/08/26 817 819 809 814 35,300
2020/08/25 810 838 807 811 59,100
2020/08/24 805 812 790 806 55,800
2020/08/21 820 829 802 802 49,700
2020/08/20 834 834 815 815 37,800
2020/08/19 851 853 826 836 61,100
2020/08/18 865 869 849 850 39,600
2020/08/17 888 891 861 865 28,200
2020/08/14 900 903 880 885 56,000
2020/08/13 904 914 889 894 71,000
2020/08/12 850 902 850 898 121,700
2020/08/11 906 933 891 907 133,300
2020/08/07 904 923 897 900 65,900
2020/08/06 914 919 898 900 65,400
2020/08/05 891 914 876 902 75,500
2020/08/04 891 912 888 898 68,300
2020/08/03 855 892 854 884 70,400
2020/07/31 876 885 840 842 71,600
2020/07/30 880 896 877 881 41,500
2020/07/29 891 891 873 877 40,500
2020/07/28 894 895 880 892 48,300
2020/07/27 862 896 850 896 65,400
2020/07/22 871 887 861 862 57,900
2020/07/21 876 876 862 868 43,800
2020/07/20 870 878 858 871 38,600
2020/07/17 871 879 863 866 35,700
2020/07/16 881 886 863 869 58,700
2020/07/15 875 897 871 875 58,900
2020/07/14 880 915 867 875 159,100
2020/07/13 854 872 850 866 107,100
2020/07/10 849 852 830 835 80,200
2020/07/09 838 854 834 834 51,000
2020/07/08 837 866 833 834 97,000
2020/07/07 860 861 820 834 92,700
2020/07/06 840 870 839 859 81,900
2020/07/03 819 835 816 826 37,900
2020/07/02 806 829 800 821 57,800
2020/07/01 813 817 795 798 53,800
2020/06/30 824 824 794 800 37,200
2020/06/29 815 833 805 807 40,800
2020/06/26 806 820 802 811 39,500
2020/06/25 793 810 778 792 42,000
2020/06/24 826 826 799 799 14,900
2020/06/23 810 836 810 826 29,200
2020/06/22 795 844 795 807 60,100
2020/06/19 831 834 784 784 75,300
2020/06/18 821 834 800 830 30,100
2020/06/17 810 825 803 816 24,700
2020/06/16 806 810 800 805 38,500
2020/06/15 812 816 789 789 17,000
2020/06/12 816 816 790 801 40,600
2020/06/11 838 842 815 831 37,900
2020/06/10 856 856 832 838 23,300
2020/06/09 850 855 837 851 21,800
2020/06/08 862 863 850 850 23,000
2020/06/05 842 862 834 847 42,600
2020/06/04 828 839 819 834 37,600
2020/06/03 840 842 826 828 32,500
2020/06/02 833 842 820 827 36,100
2020/06/01 838 855 827 833 46,600
2020/05/29 836 859 831 837 80,500
2020/05/28 835 851 831 839 88,600
2020/05/27 881 885 826 839 252,200
2020/05/26 715 762 715 761 50,800
2020/05/25 714 726 714 725 5,400
2020/05/22 725 729 707 710 17,200
2020/05/21 714 724 710 724 11,500
2020/05/20 711 712 704 712 25,200
2020/05/19 704 717 700 705 27,100
2020/05/18 697 708 696 701 18,200
2020/05/15 701 706 695 697 11,900
2020/05/14 710 712 695 695 26,800
2020/05/13 712 727 707 722 17,200
2020/05/12 744 744 716 727 19,100
2020/05/11 737 739 724 739 27,900
2020/05/08 742 745 730 739 36,400
2020/05/07 732 751 730 736 46,400
2020/05/01 741 743 721 730 44,200
2020/04/30 765 765 740 741 33,600
2020/04/28 753 762 728 760 25,800
2020/04/27 779 782 751 751 34,400
2020/04/24 752 754 744 749 24,800
2020/04/23 759 764 743 752 21,600
2020/04/22 754 758 742 746 57,800
2020/04/21 750 769 744 760 35,200
2020/04/20 771 777 746 755 35,500
2020/04/17 788 810 768 768 34,000
2020/04/16 765 791 764 782 21,200
2020/04/15 780 781 758 765 23,900
2020/04/14 782 782 761 773 25,300
2020/04/13 785 785 757 771 14,900
2020/04/10 743 789 731 786 23,000
2020/04/09 758 760 726 743 23,400
2020/04/08 727 783 718 761 54,100
2020/04/07 717 735 696 727 19,200
2020/04/06 691 717 684 699 37,400
2020/04/03 701 725 680 694 46,100
2020/04/02 716 722 701 701 23,300
2020/04/01 743 759 710 720 31,100
2020/03/31 779 785 759 764 25,300
2020/03/30 812 815 752 779 34,900
2020/03/27 837 839 806 823 75,400
2020/03/26 788 796 750 793 43,700
2020/03/25 760 799 745 789 33,700
2020/03/24 782 802 710 738 55,600
2020/03/23 720 770 701 759 66,000
2020/03/19 741 786 739 779 58,200
2020/03/18 712 747 710 712 75,900
2020/03/17 613 706 611 693 65,900
2020/03/16 652 659 627 633 39,500
2020/03/13 585 627 575 612 78,100
2020/03/12 679 681 639 648 79,300
2020/03/11 697 712 682 684 39,500
2020/03/10 688 693 657 687 68,800
2020/03/09 700 712 684 703 84,700
2020/03/06 718 722 704 707 37,000
2020/03/05 728 740 725 728 31,300
2020/03/04 710 727 707 713 48,900
2020/03/03 733 744 709 709 53,900
2020/03/02 709 727 702 713 67,400
2020/02/28 720 735 707 708 53,100
2020/02/27 782 782 760 760 40,600
2020/02/26 781 787 773 783 36,500
2020/02/25 800 811 792 792 57,200
2020/02/21 841 852 841 844 9,400
2020/02/20 849 856 841 841 13,700
2020/02/19 860 864 849 849 22,300
2020/02/18 870 870 858 860 21,500
2020/02/17 864 872 864 868 15,900
2020/02/14 883 884 875 883 20,500
2020/02/13 885 891 884 891 9,300
2020/02/12 890 898 886 889 10,400
2020/02/10 902 902 889 890 13,100
2020/02/07 915 915 893 897 10,400
2020/02/06 905 915 897 910 27,200
2020/02/05 890 894 885 886 15,300
2020/02/04 876 884 873 880 15,100
2020/02/03 870 879 867 875 15,600
2020/01/31 865 883 865 875 11,700
2020/01/30 880 880 866 871 25,000
2020/01/29 878 884 875 880 12,500
2020/01/28 875 885 865 878 29,200
2020/01/27 890 894 880 880 31,800
2020/01/24 904 906 894 894 31,300
2020/01/23 910 913 905 905 15,900
2020/01/22 914 924 910 910 16,500
2020/01/21 927 929 914 914 16,500
2020/01/20 917 928 917 925 13,600
2020/01/17 907 922 904 904 19,300
2020/01/16 910 910 903 903 16,300
2020/01/15 911 914 906 908 17,100
2020/01/14 910 914 906 913 8,100
2020/01/10 914 920 909 910 9,900
2020/01/09 905 918 905 906 15,500
2020/01/08 910 911 896 901 29,800
2020/01/07 904 923 904 915 26,000
2020/01/06 906 914 904 905 27,200

このページの先頭へ