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
2021/12/30 950 964 943 957 21,800
2021/12/29 952 969 944 953 27,100
2021/12/28 929 964 929 960 78,900
2021/12/27 919 928 914 928 21,100
2021/12/24 934 938 917 919 15,600
2021/12/23 914 934 913 934 33,000
2021/12/22 908 911 900 911 22,700
2021/12/21 901 913 901 908 36,600
2021/12/20 921 921 898 898 35,600
2021/12/17 919 927 918 922 30,400
2021/12/16 925 929 917 921 22,400
2021/12/15 907 925 907 921 19,100
2021/12/14 918 918 905 914 17,600
2021/12/13 920 921 905 909 15,900
2021/12/10 923 931 914 917 31,800
2021/12/09 918 921 912 919 14,600
2021/12/08 921 926 913 921 45,100
2021/12/07 905 920 898 920 18,700
2021/12/06 901 908 894 894 22,000
2021/12/03 901 908 893 899 16,900
2021/12/02 878 906 878 894 38,900
2021/12/01 860 886 860 886 33,200
2021/11/30 875 895 863 863 37,800
2021/11/29 865 893 857 868 51,300
2021/11/26 900 900 883 883 28,400
2021/11/25 907 907 896 897 23,400
2021/11/24 919 925 910 910 13,600
2021/11/22 909 921 901 919 15,900
2021/11/19 908 912 901 911 15,800
2021/11/18 905 920 900 911 27,600
2021/11/17 926 926 911 911 15,700
2021/11/16 933 935 927 927 13,900
2021/11/15 947 947 925 933 30,000
2021/11/12 920 932 920 932 21,500
2021/11/11 917 927 912 915 20,100
2021/11/10 919 921 915 915 10,400
2021/11/09 929 931 919 919 28,000
2021/11/08 923 939 923 929 41,500
2021/11/05 938 938 915 915 68,500
2021/11/04 914 959 912 959 95,800
2021/11/02 908 914 903 911 49,500
2021/11/01 893 901 887 901 24,600
2021/10/29 880 892 880 880 14,800
2021/10/28 897 897 880 886 185,900
2021/10/27 900 903 888 903 39,700
2021/10/26 902 906 894 904 27,500
2021/10/25 887 900 887 893 26,500
2021/10/22 881 892 881 892 26,500
2021/10/21 903 906 887 887 27,400
2021/10/20 909 913 900 906 31,900
2021/10/19 907 910 897 903 23,200
2021/10/18 910 910 889 910 42,700
2021/10/15 885 899 884 899 31,700
2021/10/14 881 884 872 884 37,900
2021/10/13 876 884 870 881 28,700
2021/10/12 886 888 876 878 37,700
2021/10/11 892 895 885 891 21,300
2021/10/08 892 899 889 892 32,800
2021/10/07 896 903 886 887 22,200
2021/10/06 889 901 881 886 38,100
2021/10/05 890 892 875 881 48,200
2021/10/04 903 905 891 891 22,400
2021/10/01 920 920 894 901 65,800
2021/09/30 932 934 923 923 22,600
2021/09/29 936 936 923 936 45,600
2021/09/28 955 966 946 966 42,300
2021/09/27 980 981 955 955 49,400
2021/09/24 962 982 961 976 64,300
2021/09/22 938 953 932 947 46,400
2021/09/21 930 958 924 949 71,200
2021/09/17 945 945 935 942 44,500
2021/09/16 953 953 933 946 47,100
2021/09/15 960 962 951 959 29,100
2021/09/14 969 974 966 970 49,100
2021/09/13 969 970 962 970 40,500
2021/09/10 958 969 956 969 36,200
2021/09/09 971 971 954 958 26,100
2021/09/08 955 971 951 971 40,400
2021/09/07 960 960 947 955 34,200
2021/09/06 949 954 938 952 44,300
2021/09/03 929 940 922 938 61,400
2021/09/02 930 931 917 923 45,600
2021/09/01 947 947 933 936 32,000
2021/08/31 960 960 934 947 62,200
2021/08/30 958 973 958 962 57,800
2021/08/27 950 953 930 947 50,000
2021/08/26 942 963 942 953 88,100
2021/08/25 914 942 913 938 116,300
2021/08/24 897 914 888 914 80,700
2021/08/23 868 897 868 894 66,600
2021/08/20 865 871 858 861 43,100
2021/08/19 886 886 865 865 21,300
2021/08/18 875 892 866 890 69,400
2021/08/17 886 886 875 875 28,700
2021/08/16 889 889 880 880 39,800
2021/08/13 888 889 882 889 50,200
2021/08/12 902 902 889 889 33,600
2021/08/11 905 926 895 899 64,600
2021/08/10 891 908 889 899 40,900
2021/08/06 895 900 887 891 42,200
2021/08/05 887 898 885 889 22,000
2021/08/04 894 898 887 887 29,700
2021/08/03 893 899 890 895 25,600
2021/08/02 876 904 875 904 86,900
2021/07/30 872 872 864 868 24,600
2021/07/29 880 880 875 879 14,900
2021/07/28 868 882 866 878 22,000
2021/07/27 877 877 870 877 22,800
2021/07/26 864 869 862 868 22,900
2021/07/21 856 860 852 853 22,500
2021/07/20 856 858 851 852 33,700
2021/07/19 859 862 853 855 28,100
2021/07/16 866 871 863 863 14,200
2021/07/15 876 876 864 864 30,100
2021/07/14 878 882 875 877 13,100
2021/07/13 875 881 868 881 26,100
2021/07/12 866 875 862 875 40,200
2021/07/09 856 861 850 854 67,800
2021/07/08 857 864 855 856 47,300
2021/07/07 860 866 849 849 38,200
2021/07/06 860 866 860 864 18,100
2021/07/05 871 871 860 860 27,200
2021/07/02 867 870 863 868 19,500
2021/07/01 861 866 859 864 29,900
2021/06/30 870 875 861 861 45,800
2021/06/29 874 874 865 869 51,200
2021/06/28 878 881 869 877 30,800
2021/06/25 874 881 867 878 32,700
2021/06/24 865 870 861 861 42,000
2021/06/23 860 865 859 863 22,700
2021/06/22 858 868 858 865 40,600
2021/06/21 854 854 843 843 52,500
2021/06/18 881 881 858 860 46,900
2021/06/17 888 888 877 878 18,300
2021/06/16 886 900 886 890 34,900
2021/06/15 883 886 878 884 30,500
2021/06/14 880 888 877 886 18,200
2021/06/11 890 890 878 878 38,700
2021/06/10 883 894 882 886 27,600
2021/06/09 903 904 888 891 24,900
2021/06/08 905 912 899 902 15,500
2021/06/07 914 919 904 906 39,000
2021/06/04 901 915 899 908 43,600
2021/06/03 907 917 896 914 50,700
2021/06/02 890 917 886 917 75,100
2021/06/01 892 893 884 892 55,200
2021/05/31 884 899 879 885 126,000
2021/05/28 910 910 897 909 69,700
2021/05/27 903 916 902 904 54,500
2021/05/26 905 919 901 909 47,100
2021/05/25 915 916 902 908 61,700
2021/05/24 900 918 898 916 88,900
2021/05/21 878 901 875 901 95,400
2021/05/20 868 886 867 880 47,100
2021/05/19 878 887 868 873 43,700
2021/05/18 865 887 865 883 64,700
2021/05/17 880 885 867 869 93,500
2021/05/14 851 854 839 839 41,400
2021/05/13 840 860 836 836 33,800
2021/05/12 867 868 841 845 55,700
2021/05/11 879 884 866 866 37,600
2021/05/10 874 887 874 887 42,500
2021/05/07 900 900 869 870 54,300
2021/05/06 883 904 879 900 135,000
2021/04/30 850 882 846 880 241,400
2021/04/28 830 836 820 820 47,800
2021/04/27 839 840 830 830 57,900
2021/04/26 855 855 840 843 50,500
2021/04/23 852 856 844 845 29,700
2021/04/22 852 858 851 858 16,400
2021/04/21 853 855 845 850 43,900
2021/04/20 855 866 853 859 68,500
2021/04/19 861 868 856 861 43,700
2021/04/16 865 868 857 860 35,500
2021/04/15 860 872 858 864 56,200
2021/04/14 858 864 855 860 46,900
2021/04/13 867 879 862 862 46,700
2021/04/12 866 868 858 863 41,800
2021/04/09 858 865 854 861 82,200
2021/04/08 867 868 855 856 75,900
2021/04/07 869 879 863 876 107,100
2021/04/06 877 877 856 869 79,300
2021/04/05 868 881 866 874 76,200
2021/04/02 858 870 857 867 74,000
2021/04/01 876 882 854 855 107,400
2021/03/31 899 901 869 869 140,400
2021/03/30 894 904 890 899 109,700
2021/03/29 905 910 898 910 147,200
2021/03/26 904 923 903 906 146,900
2021/03/25 874 909 874 903 191,700
2021/03/24 873 875 863 871 94,600
2021/03/23 882 892 876 878 84,500
2021/03/22 884 888 877 878 78,200
2021/03/19 879 889 868 884 123,900
2021/03/18 882 885 878 881 68,400
2021/03/17 887 889 879 887 65,000
2021/03/16 892 898 882 892 126,500
2021/03/15 879 893 879 890 151,300
2021/03/12 880 890 871 875 169,100
2021/03/11 880 884 864 879 298,500
2021/03/10 843 849 837 845 44,300
2021/03/09 845 845 832 841 40,500
2021/03/08 832 848 829 837 156,300
2021/03/05 820 828 809 827 55,500
2021/03/04 835 835 821 824 35,600
2021/03/03 834 837 827 833 36,100
2021/03/02 841 841 830 834 33,100
2021/03/01 826 835 823 832 43,200
2021/02/26 835 837 823 823 49,000
2021/02/25 840 844 835 835 26,900
2021/02/24 839 840 834 835 34,500
2021/02/22 844 844 833 836 40,100
2021/02/19 850 850 840 841 44,600
2021/02/18 859 859 847 853 48,300
2021/02/17 850 865 846 860 28,200
2021/02/16 856 856 845 850 32,700
2021/02/15 874 874 852 855 41,100
2021/02/12 877 879 866 866 46,700
2021/02/10 898 899 880 884 26,400
2021/02/09 882 888 880 888 24,300
2021/02/08 878 884 877 881 58,900
2021/02/05 875 877 872 876 26,900
2021/02/04 871 873 867 870 30,700
2021/02/03 884 885 870 873 27,600
2021/02/02 888 888 872 877 31,600
2021/02/01 876 906 876 891 47,200
2021/01/29 886 888 869 876 48,500
2021/01/28 890 890 870 878 45,900
2021/01/27 885 897 883 894 37,200
2021/01/26 878 880 866 880 22,700
2021/01/25 850 877 850 874 24,000
2021/01/22 859 859 846 849 26,400
2021/01/21 848 859 848 858 17,200
2021/01/20 841 847 837 846 16,900
2021/01/19 844 844 838 839 20,000
2021/01/18 845 845 836 841 14,100
2021/01/15 864 867 845 846 24,700
2021/01/14 870 874 859 865 30,800
2021/01/13 859 871 859 870 16,400
2021/01/12 867 867 856 861 21,200
2021/01/08 870 870 858 867 30,100
2021/01/07 850 868 850 868 26,300
2021/01/06 843 846 837 845 13,500
2021/01/05 838 855 832 840 21,700
2021/01/04 864 866 828 832 36,100

このページの先頭へ