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
2023/12/29 2,234 2,256 2,219 2,256 88,600
2023/12/28 2,198 2,240 2,198 2,235 57,800
2023/12/27 2,225 2,246 2,216 2,236 87,200
2023/12/26 2,191 2,205 2,182 2,198 84,200
2023/12/25 2,225 2,225 2,189 2,191 50,900
2023/12/22 2,191 2,209 2,162 2,208 87,200
2023/12/21 2,131 2,156 2,127 2,145 77,400
2023/12/20 2,200 2,205 2,163 2,163 86,100
2023/12/19 2,167 2,191 2,156 2,191 105,800
2023/12/18 2,170 2,172 2,117 2,134 79,000
2023/12/15 2,186 2,200 2,153 2,168 102,700
2023/12/14 2,241 2,241 2,136 2,157 134,000
2023/12/13 2,242 2,263 2,218 2,224 127,700
2023/12/12 2,186 2,218 2,184 2,196 126,900
2023/12/11 2,155 2,174 2,126 2,147 87,300
2023/12/08 2,149 2,149 2,107 2,111 154,400
2023/12/07 2,231 2,233 2,165 2,167 126,400
2023/12/06 2,199 2,230 2,187 2,216 106,700
2023/12/05 2,220 2,241 2,178 2,180 180,200
2023/12/04 2,250 2,294 2,240 2,250 184,000
2023/12/01 2,210 2,239 2,203 2,215 152,600
2023/11/30 2,182 2,224 2,181 2,197 167,800
2023/11/29 2,133 2,171 2,128 2,165 141,100
2023/11/28 2,139 2,150 2,096 2,108 143,400
2023/11/27 2,155 2,200 2,129 2,169 210,600
2023/11/24 2,100 2,138 2,099 2,112 125,200
2023/11/22 2,023 2,099 2,014 2,099 202,000
2023/11/21 2,076 2,115 2,030 2,034 228,800
2023/11/20 2,060 2,095 2,023 2,030 253,900
2023/11/17 1,930 2,065 1,925 2,057 548,400
2023/11/16 1,877 1,932 1,841 1,898 141,900
2023/11/15 1,848 1,874 1,821 1,865 80,900
2023/11/14 1,864 1,872 1,819 1,835 86,600
2023/11/13 1,867 1,867 1,821 1,857 216,400
2023/11/10 1,930 1,945 1,891 1,945 109,700
2023/11/09 1,856 1,923 1,856 1,914 80,500
2023/11/08 1,897 1,907 1,858 1,876 78,000
2023/11/07 1,914 1,928 1,895 1,895 44,500
2023/11/06 1,922 1,932 1,912 1,930 79,500
2023/11/02 1,893 1,909 1,876 1,887 46,400
2023/11/01 1,909 1,931 1,875 1,888 85,200
2023/10/31 1,853 1,893 1,838 1,892 87,400
2023/10/30 1,872 1,886 1,853 1,865 82,300
2023/10/27 1,811 1,872 1,811 1,872 49,100
2023/10/26 1,819 1,851 1,801 1,809 70,600
2023/10/25 1,817 1,857 1,809 1,838 99,200
2023/10/24 1,780 1,793 1,740 1,787 71,000
2023/10/23 1,794 1,803 1,780 1,780 45,800
2023/10/20 1,787 1,804 1,778 1,794 57,200
2023/10/19 1,810 1,816 1,800 1,804 40,300
2023/10/18 1,839 1,846 1,814 1,843 35,300
2023/10/17 1,851 1,858 1,820 1,839 50,100
2023/10/16 1,857 1,857 1,801 1,809 116,500
2023/10/13 1,889 1,910 1,867 1,875 69,700
2023/10/12 1,897 1,905 1,880 1,896 99,200
2023/10/11 1,900 1,901 1,883 1,883 36,400
2023/10/10 1,898 1,902 1,879 1,892 65,400
2023/10/06 1,857 1,885 1,850 1,860 77,800
2023/10/05 1,818 1,855 1,805 1,847 100,100
2023/10/04 1,780 1,809 1,754 1,784 182,700
2023/10/03 1,880 1,880 1,830 1,833 139,900
2023/10/02 1,911 1,944 1,900 1,900 66,300
2023/09/29 1,915 1,932 1,889 1,902 81,300
2023/09/28 1,956 1,956 1,908 1,922 68,800
2023/09/27 1,940 1,963 1,914 1,961 63,400
2023/09/26 1,989 1,989 1,939 1,940 70,900
2023/09/25 1,975 1,994 1,961 1,989 56,500
2023/09/22 1,931 1,968 1,915 1,955 91,300
2023/09/21 1,933 1,968 1,931 1,944 63,700
2023/09/20 2,002 2,002 1,952 1,952 81,700
2023/09/19 1,988 2,007 1,971 2,007 82,700
2023/09/15 1,995 2,003 1,973 1,987 339,900
2023/09/14 2,012 2,029 1,991 2,002 103,700
2023/09/13 1,999 2,024 1,992 2,010 128,200
2023/09/12 2,010 2,011 1,977 1,994 88,000
2023/09/11 1,990 2,020 1,976 1,994 118,100
2023/09/08 1,970 1,984 1,955 1,964 94,600
2023/09/07 1,935 1,979 1,922 1,962 111,900
2023/09/06 1,971 1,974 1,935 1,935 103,600
2023/09/05 1,957 1,972 1,941 1,972 79,200
2023/09/04 1,920 1,965 1,920 1,955 166,200
2023/09/01 1,883 1,909 1,880 1,907 97,000
2023/08/31 1,865 1,909 1,865 1,899 119,800
2023/08/30 1,839 1,864 1,836 1,860 60,900
2023/08/29 1,865 1,868 1,839 1,839 33,500
2023/08/28 1,835 1,850 1,829 1,850 52,100
2023/08/25 1,800 1,826 1,795 1,820 48,200
2023/08/24 1,850 1,850 1,822 1,823 70,800
2023/08/23 1,804 1,844 1,793 1,844 91,700
2023/08/22 1,782 1,804 1,777 1,804 86,200
2023/08/21 1,765 1,771 1,751 1,761 66,400
2023/08/18 1,737 1,768 1,734 1,744 88,200
2023/08/17 1,805 1,805 1,732 1,763 140,700
2023/08/16 1,780 1,828 1,773 1,807 110,900
2023/08/15 1,789 1,798 1,766 1,790 108,200
2023/08/14 1,892 1,895 1,780 1,796 260,600
2023/08/10 1,759 1,770 1,731 1,770 157,700
2023/08/09 1,771 1,771 1,723 1,759 214,500
2023/08/08 1,800 1,808 1,770 1,776 153,900
2023/08/07 1,804 1,808 1,781 1,794 143,300
2023/08/04 1,818 1,829 1,794 1,821 85,400
2023/08/03 1,855 1,855 1,814 1,821 122,000
2023/08/02 1,884 1,895 1,872 1,878 58,500
2023/08/01 1,888 1,902 1,875 1,901 71,200
2023/07/31 1,896 1,911 1,877 1,888 102,700
2023/07/28 1,854 1,873 1,833 1,862 103,100
2023/07/27 1,876 1,891 1,861 1,889 75,800
2023/07/26 1,900 1,900 1,876 1,888 53,400
2023/07/25 1,915 1,915 1,885 1,904 51,700
2023/07/24 1,914 1,915 1,894 1,901 55,500
2023/07/21 1,888 1,903 1,871 1,890 63,300
2023/07/20 1,907 1,930 1,888 1,888 73,000
2023/07/19 1,889 1,906 1,870 1,906 109,800
2023/07/18 1,810 1,877 1,806 1,877 128,100
2023/07/14 1,802 1,803 1,765 1,778 102,300
2023/07/13 1,811 1,817 1,788 1,801 90,000
2023/07/12 1,866 1,869 1,812 1,812 87,000
2023/07/11 1,872 1,887 1,855 1,866 58,100
2023/07/10 1,862 1,878 1,852 1,856 105,200
2023/07/07 1,850 1,860 1,815 1,844 124,200
2023/07/06 1,898 1,909 1,853 1,865 140,700
2023/07/05 1,945 1,945 1,902 1,912 134,800
2023/07/04 1,960 1,962 1,935 1,945 133,200
2023/07/03 1,926 1,972 1,913 1,960 229,600
2023/06/30 1,934 1,940 1,877 1,897 258,400
2023/06/29 1,861 1,915 1,842 1,915 324,600
2023/06/28 1,757 1,785 1,754 1,781 92,500
2023/06/27 1,760 1,766 1,723 1,742 59,200
2023/06/26 1,758 1,795 1,741 1,742 147,900
2023/06/23 1,755 1,773 1,730 1,751 88,200
2023/06/22 1,736 1,753 1,730 1,739 72,000
2023/06/21 1,697 1,736 1,686 1,723 89,500
2023/06/20 1,711 1,720 1,700 1,718 43,500
2023/06/19 1,691 1,718 1,690 1,714 60,800
2023/06/16 1,704 1,707 1,673 1,686 110,800
2023/06/15 1,709 1,726 1,703 1,714 63,700
2023/06/14 1,707 1,716 1,699 1,709 64,700
2023/06/13 1,710 1,710 1,673 1,689 88,100
2023/06/12 1,680 1,710 1,670 1,700 104,000
2023/06/09 1,640 1,666 1,624 1,662 85,800
2023/06/08 1,631 1,672 1,630 1,639 132,200
2023/06/07 1,630 1,630 1,603 1,620 124,600
2023/06/06 1,603 1,620 1,585 1,615 61,700
2023/06/05 1,600 1,613 1,589 1,608 72,000
2023/06/02 1,540 1,571 1,540 1,564 54,500
2023/06/01 1,534 1,545 1,527 1,538 59,600
2023/05/31 1,571 1,585 1,538 1,544 98,300
2023/05/30 1,606 1,606 1,573 1,591 55,500
2023/05/29 1,612 1,628 1,604 1,612 58,200
2023/05/26 1,627 1,627 1,587 1,592 124,400
2023/05/25 1,635 1,646 1,623 1,635 49,300
2023/05/24 1,625 1,653 1,623 1,652 35,500
2023/05/23 1,632 1,651 1,617 1,634 58,300
2023/05/22 1,641 1,641 1,620 1,632 72,300
2023/05/19 1,669 1,675 1,637 1,644 59,900
2023/05/18 1,680 1,683 1,660 1,681 58,900
2023/05/17 1,679 1,686 1,658 1,667 58,100
2023/05/16 1,650 1,689 1,650 1,684 40,200
2023/05/15 1,686 1,696 1,633 1,667 58,200
2023/05/12 1,669 1,690 1,605 1,660 167,600
2023/05/11 1,626 1,632 1,601 1,629 67,400
2023/05/10 1,660 1,676 1,644 1,645 55,500
2023/05/09 1,666 1,672 1,635 1,655 97,000
2023/05/08 1,597 1,656 1,570 1,634 125,600
2023/05/02 1,581 1,590 1,570 1,577 51,900
2023/05/01 1,585 1,589 1,578 1,589 23,500
2023/04/28 1,554 1,575 1,544 1,575 34,700
2023/04/27 1,524 1,538 1,508 1,533 43,100
2023/04/26 1,531 1,549 1,522 1,543 36,700
2023/04/25 1,580 1,584 1,540 1,546 64,900
2023/04/24 1,600 1,600 1,568 1,570 26,500
2023/04/21 1,591 1,606 1,583 1,594 28,900
2023/04/20 1,582 1,599 1,582 1,591 16,400
2023/04/19 1,562 1,606 1,560 1,582 58,200
2023/04/18 1,557 1,567 1,545 1,562 25,500
2023/04/17 1,547 1,550 1,531 1,545 25,200
2023/04/14 1,550 1,552 1,542 1,547 25,300
2023/04/13 1,557 1,557 1,537 1,544 25,300
2023/04/12 1,580 1,606 1,561 1,564 87,000
2023/04/11 1,548 1,562 1,541 1,555 60,600
2023/04/10 1,551 1,554 1,523 1,533 27,600
2023/04/07 1,512 1,542 1,512 1,533 38,700
2023/04/06 1,505 1,518 1,495 1,500 42,300
2023/04/05 1,541 1,541 1,505 1,511 63,500
2023/04/04 1,582 1,584 1,564 1,569 43,300
2023/04/03 1,580 1,599 1,574 1,598 40,500
2023/03/31 1,555 1,569 1,542 1,569 47,900
2023/03/30 1,533 1,551 1,527 1,549 72,500
2023/03/29 1,564 1,572 1,553 1,566 59,100
2023/03/28 1,573 1,580 1,557 1,564 41,100
2023/03/27 1,535 1,542 1,530 1,535 30,300
2023/03/24 1,513 1,520 1,498 1,511 29,400
2023/03/23 1,503 1,530 1,492 1,521 34,900
2023/03/22 1,504 1,530 1,504 1,516 48,900
2023/03/20 1,501 1,523 1,473 1,474 50,100
2023/03/17 1,510 1,526 1,496 1,510 49,100
2023/03/16 1,485 1,498 1,475 1,488 59,200
2023/03/15 1,510 1,547 1,502 1,525 60,500
2023/03/14 1,518 1,518 1,460 1,483 90,300
2023/03/13 1,557 1,557 1,529 1,543 37,100
2023/03/10 1,594 1,605 1,565 1,570 78,300
2023/03/09 1,609 1,625 1,604 1,619 54,200
2023/03/08 1,600 1,616 1,589 1,603 41,100
2023/03/07 1,580 1,621 1,580 1,607 50,200
2023/03/06 1,574 1,594 1,562 1,580 58,700
2023/03/03 1,555 1,570 1,551 1,556 62,100
2023/03/02 1,572 1,592 1,535 1,544 70,700
2023/03/01 1,543 1,588 1,543 1,585 177,500
2023/02/28 1,544 1,544 1,531 1,535 28,500
2023/02/27 1,534 1,543 1,531 1,531 39,300
2023/02/24 1,504 1,522 1,504 1,514 47,700
2023/02/22 1,520 1,520 1,501 1,504 55,300
2023/02/21 1,535 1,552 1,520 1,520 49,900
2023/02/20 1,512 1,535 1,503 1,535 30,400
2023/02/17 1,521 1,525 1,504 1,510 34,100
2023/02/16 1,502 1,524 1,500 1,520 55,400
2023/02/15 1,486 1,497 1,474 1,484 67,000
2023/02/14 1,443 1,459 1,416 1,459 58,700
2023/02/13 1,420 1,465 1,416 1,430 200,800
2023/02/10 1,531 1,566 1,531 1,560 96,400
2023/02/09 1,500 1,540 1,500 1,535 39,000
2023/02/08 1,500 1,516 1,499 1,510 21,200
2023/02/07 1,512 1,516 1,505 1,505 28,700
2023/02/06 1,490 1,514 1,490 1,503 40,300
2023/02/03 1,478 1,478 1,451 1,476 36,800
2023/02/02 1,490 1,502 1,488 1,489 24,200
2023/02/01 1,525 1,528 1,481 1,482 25,300
2023/01/31 1,505 1,540 1,505 1,515 49,000
2023/01/30 1,488 1,502 1,483 1,494 40,700
2023/01/27 1,491 1,493 1,477 1,490 21,400
2023/01/26 1,506 1,506 1,489 1,498 23,600
2023/01/25 1,483 1,510 1,483 1,506 45,700
2023/01/24 1,509 1,515 1,481 1,486 51,800
2023/01/23 1,493 1,507 1,489 1,505 32,700
2023/01/20 1,462 1,492 1,462 1,487 32,100
2023/01/19 1,470 1,488 1,470 1,475 29,400
2023/01/18 1,453 1,479 1,443 1,474 35,800
2023/01/17 1,434 1,460 1,434 1,449 30,800
2023/01/16 1,444 1,460 1,425 1,432 30,800
2023/01/13 1,440 1,468 1,438 1,443 38,200
2023/01/12 1,455 1,468 1,441 1,446 38,800
2023/01/11 1,442 1,476 1,442 1,471 47,300
2023/01/10 1,426 1,440 1,411 1,421 42,700
2023/01/06 1,370 1,415 1,368 1,405 38,800
2023/01/05 1,394 1,405 1,367 1,371 42,100
2023/01/04 1,439 1,443 1,393 1,393 32,800

このページの先頭へ