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

大同工業(6373)の株価時系列情報

大同工業(6373)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
2018/12/28 879 883 868 871 9,500
2018/12/27 841 884 841 884 14,800
2018/12/26 796 836 796 826 17,700
2018/12/25 820 826 797 797 40,100
2018/12/21 887 896 851 861 36,500
2018/12/20 916 922 887 887 21,100
2018/12/19 915 930 912 917 15,600
2018/12/18 940 940 922 922 16,300
2018/12/17 960 971 945 947 10,000
2018/12/14 981 981 961 961 20,600
2018/12/13 979 993 978 990 16,200
2018/12/12 958 977 954 971 11,300
2018/12/11 964 964 932 933 17,800
2018/12/10 983 984 964 964 16,100
2018/12/07 993 1,014 984 984 29,800
2018/12/06 1,009 1,025 997 1,006 24,900
2018/12/05 1,019 1,040 1,018 1,020 18,300
2018/12/04 1,073 1,087 1,031 1,046 14,100
2018/12/03 1,076 1,099 1,076 1,080 12,400
2018/11/30 1,073 1,082 1,065 1,076 11,700
2018/11/29 1,035 1,079 1,035 1,075 25,900
2018/11/28 1,027 1,027 1,008 1,023 19,900
2018/11/27 1,020 1,028 1,014 1,027 12,300
2018/11/26 1,009 1,028 1,006 1,020 12,500
2018/11/22 993 1,007 993 1,007 10,300
2018/11/21 990 1,000 982 991 18,600
2018/11/20 994 1,000 991 1,000 5,300
2018/11/19 1,004 1,006 996 999 6,600
2018/11/16 1,004 1,011 995 1,002 15,900
2018/11/15 991 1,012 991 1,008 19,800
2018/11/14 1,001 1,025 1,000 1,010 9,300
2018/11/13 1,005 1,010 983 1,004 33,600
2018/11/12 1,029 1,033 1,011 1,019 35,300
2018/11/09 1,084 1,109 1,078 1,089 16,400
2018/11/08 1,064 1,088 1,064 1,084 12,100
2018/11/07 1,065 1,070 1,051 1,056 9,900
2018/11/06 1,061 1,079 1,061 1,073 10,200
2018/11/05 1,054 1,069 1,054 1,063 14,400
2018/11/02 1,042 1,063 1,042 1,055 13,300
2018/11/01 1,028 1,048 1,027 1,042 34,600
2018/10/31 1,063 1,088 1,047 1,072 37,300
2018/10/30 1,005 1,038 1,001 1,034 17,400
2018/10/29 1,027 1,050 1,001 1,002 20,700
2018/10/26 1,048 1,048 1,013 1,028 24,200
2018/10/25 1,078 1,078 1,026 1,031 30,500
2018/10/24 1,088 1,118 1,076 1,095 14,200
2018/10/23 1,123 1,123 1,086 1,086 12,800
2018/10/22 1,107 1,127 1,104 1,121 9,900
2018/10/19 1,108 1,126 1,098 1,113 10,600
2018/10/18 1,114 1,124 1,106 1,112 20,100
2018/10/17 1,097 1,111 1,093 1,108 17,000
2018/10/16 1,084 1,097 1,084 1,091 18,600
2018/10/15 1,110 1,110 1,083 1,083 26,000
2018/10/12 1,100 1,111 1,090 1,108 16,200
2018/10/11 1,110 1,124 1,086 1,097 42,500
2018/10/10 1,144 1,155 1,143 1,145 12,100
2018/10/09 1,150 1,153 1,133 1,147 22,700
2018/10/05 1,153 1,160 1,143 1,146 9,600
2018/10/04 1,150 1,163 1,130 1,156 35,000
2018/10/03 1,159 1,159 1,141 1,141 15,600
2018/10/02 1,156 1,167 1,151 1,152 17,300
2018/10/01 1,171 1,174 1,152 1,156 20,400
2018/09/28 1,159 1,184 1,158 1,167 14,800
2018/09/27 1,177 1,188 1,155 1,155 20,600
2018/09/26 1,172 1,173 1,148 1,171 19,500
2018/09/25 1,191 1,191 1,164 1,179 34,000
2018/09/21 1,172 1,193 1,166 1,184 35,500
2018/09/20 1,172 1,172 1,153 1,166 18,100
2018/09/19 1,162 1,175 1,134 1,161 25,600
2018/09/18 1,109 1,140 1,103 1,140 16,200
2018/09/14 1,091 1,119 1,091 1,103 29,700
2018/09/13 1,082 1,105 1,081 1,091 12,400
2018/09/12 1,112 1,113 1,076 1,084 31,000
2018/09/11 1,136 1,136 1,101 1,106 22,000
2018/09/10 1,118 1,139 1,117 1,122 11,400
2018/09/07 1,119 1,119 1,100 1,114 18,200
2018/09/06 1,121 1,121 1,107 1,119 19,000
2018/09/05 1,132 1,132 1,113 1,117 17,800
2018/09/04 1,145 1,145 1,132 1,136 6,900
2018/09/03 1,174 1,174 1,142 1,148 17,900
2018/08/31 1,175 1,178 1,162 1,174 14,500
2018/08/30 1,185 1,193 1,173 1,175 21,000
2018/08/29 1,160 1,185 1,156 1,179 31,600
2018/08/28 1,159 1,160 1,149 1,154 19,000
2018/08/27 1,140 1,153 1,136 1,147 23,500
2018/08/24 1,122 1,143 1,119 1,129 23,800
2018/08/23 1,107 1,117 1,095 1,114 20,900
2018/08/22 1,093 1,108 1,092 1,107 26,100
2018/08/21 1,091 1,099 1,087 1,093 18,400
2018/08/20 1,122 1,123 1,087 1,091 58,000
2018/08/17 1,128 1,128 1,118 1,122 15,600
2018/08/16 1,129 1,129 1,111 1,118 20,500
2018/08/15 1,155 1,157 1,125 1,129 23,800
2018/08/14 1,135 1,158 1,130 1,158 19,900
2018/08/13 1,155 1,168 1,128 1,133 39,900
2018/08/10 1,176 1,177 1,155 1,162 42,700
2018/08/09 1,180 1,183 1,171 1,181 27,600
2018/08/08 1,166 1,183 1,165 1,177 34,400
2018/08/07 1,156 1,161 1,152 1,159 16,700
2018/08/06 1,165 1,175 1,153 1,153 34,300
2018/08/03 1,179 1,179 1,160 1,163 20,000
2018/08/02 1,175 1,184 1,155 1,174 65,600
2018/08/01 1,179 1,182 1,161 1,172 74,500
2018/07/31 1,195 1,198 1,175 1,180 65,200
2018/07/30 1,150 1,198 1,137 1,198 356,600
2018/07/27 1,257 1,283 1,251 1,282 71,500
2018/07/26 1,271 1,271 1,252 1,257 30,400
2018/07/25 1,281 1,288 1,251 1,259 76,700
2018/07/24 1,294 1,294 1,257 1,265 82,700
2018/07/23 1,282 1,294 1,275 1,292 134,600
2018/07/20 1,257 1,282 1,250 1,265 165,300
2018/07/19 1,260 1,273 1,210 1,261 871,600
2018/07/18 1,212 1,244 1,209 1,238 291,600
2018/07/17 1,185 1,226 1,185 1,226 221,100
2018/07/13 1,178 1,192 1,178 1,184 131,300
2018/07/12 1,185 1,186 1,171 1,177 207,300
2018/07/11 1,187 1,190 1,177 1,189 348,400
2018/07/10 1,182 1,219 1,172 1,190 591,000
2018/07/09 1,165 1,180 1,165 1,173 160,400
2018/07/06 1,150 1,185 1,150 1,176 149,400
2018/07/05 1,190 1,196 1,155 1,169 193,500
2018/07/04 1,186 1,207 1,186 1,197 201,300
2018/07/03 1,208 1,224 1,190 1,202 520,500
2018/07/02 1,493 1,528 1,438 1,448 10,600
2018/06/29 1,499 1,500 1,482 1,494 4,800
2018/06/28 1,478 1,526 1,464 1,516 7,800
2018/06/27 1,459 1,500 1,459 1,479 7,700
2018/06/26 1,445 1,476 1,440 1,476 11,200
2018/06/25 1,518 1,518 1,450 1,451 8,400
2018/06/22 1,483 1,488 1,464 1,488 4,300
2018/06/21 1,498 1,512 1,477 1,479 5,200
2018/06/20 1,456 1,501 1,445 1,501 10,500
2018/06/19 1,525 1,535 1,461 1,468 8,700
2018/06/18 1,548 1,550 1,511 1,517 4,900
2018/06/15 1,531 1,537 1,520 1,529 2,200
2018/06/14 1,521 1,536 1,521 1,524 4,500
2018/06/13 1,502 1,545 1,502 1,533 2,600
2018/06/12 1,559 1,559 1,534 1,542 2,500
2018/06/11 1,554 1,555 1,540 1,546 6,200
2018/06/08 1,527 1,555 1,527 1,543 10,800
2018/06/07 1,536 1,559 1,532 1,557 7,300
2018/06/06 1,528 1,565 1,513 1,519 6,500
2018/06/05 1,516 1,525 1,512 1,519 4,700
2018/06/04 1,490 1,521 1,490 1,521 3,600
2018/06/01 1,488 1,509 1,475 1,495 7,600
2018/05/31 1,517 1,517 1,488 1,488 4,700
2018/05/30 1,498 1,526 1,473 1,487 11,400
2018/05/29 1,550 1,550 1,523 1,537 4,800
2018/05/28 1,577 1,577 1,552 1,555 3,800
2018/05/25 1,521 1,584 1,508 1,566 8,600
2018/05/24 1,571 1,571 1,540 1,545 3,500
2018/05/23 1,603 1,603 1,574 1,582 4,300
2018/05/22 1,602 1,612 1,597 1,603 3,100
2018/05/21 1,598 1,625 1,598 1,611 7,000
2018/05/18 1,600 1,612 1,591 1,612 9,400
2018/05/17 1,584 1,600 1,584 1,600 17,600
2018/05/16 1,593 1,597 1,584 1,593 11,100
2018/05/15 1,600 1,600 1,570 1,596 37,900
2018/05/14 1,474 1,499 1,469 1,496 10,000
2018/05/11 1,494 1,499 1,469 1,485 8,900
2018/05/10 1,499 1,508 1,489 1,493 10,500
2018/05/09 1,518 1,518 1,503 1,507 5,200
2018/05/08 1,516 1,525 1,505 1,511 5,300
2018/05/07 1,528 1,528 1,506 1,521 5,700
2018/05/02 1,483 1,512 1,483 1,512 4,700
2018/05/01 1,507 1,507 1,482 1,483 4,100
2018/04/27 1,535 1,535 1,501 1,504 4,300
2018/04/26 1,516 1,547 1,497 1,545 14,000
2018/04/25 1,494 1,507 1,488 1,505 3,100
2018/04/24 1,482 1,496 1,482 1,495 4,900
2018/04/23 1,491 1,495 1,474 1,477 1,600
2018/04/20 1,510 1,512 1,470 1,489 6,800
2018/04/19 1,463 1,523 1,463 1,510 6,600
2018/04/18 1,449 1,466 1,449 1,462 7,300
2018/04/17 1,491 1,491 1,445 1,447 9,700
2018/04/16 1,490 1,503 1,488 1,491 3,900
2018/04/13 1,482 1,510 1,481 1,498 7,100
2018/04/12 1,518 1,518 1,477 1,479 10,500
2018/04/11 1,518 1,528 1,505 1,526 5,400
2018/04/10 1,482 1,511 1,482 1,508 7,900
2018/04/09 1,483 1,507 1,483 1,488 10,300
2018/04/06 1,512 1,512 1,487 1,487 8,600
2018/04/05 1,480 1,513 1,480 1,504 10,700
2018/04/04 1,472 1,492 1,469 1,486 8,700
2018/04/03 1,454 1,486 1,450 1,461 25,400
2018/04/02 1,469 1,476 1,442 1,449 5,600
2018/03/30 1,458 1,458 1,431 1,451 7,800
2018/03/29 1,421 1,445 1,414 1,441 16,100
2018/03/28 1,395 1,408 1,378 1,396 6,100
2018/03/27 1,414 1,445 1,393 1,443 29,600
2018/03/26 1,340 1,376 1,335 1,374 28,800
2018/03/23 1,404 1,417 1,348 1,352 33,200
2018/03/22 1,453 1,459 1,445 1,451 9,300
2018/03/20 1,440 1,460 1,433 1,456 6,400
2018/03/19 1,455 1,462 1,440 1,449 8,500
2018/03/16 1,480 1,480 1,456 1,458 8,500
2018/03/15 1,498 1,500 1,460 1,468 19,300
2018/03/14 1,507 1,507 1,494 1,504 4,300
2018/03/13 1,501 1,513 1,491 1,512 13,900
2018/03/12 1,521 1,524 1,493 1,501 15,900
2018/03/09 1,495 1,516 1,476 1,486 19,700
2018/03/08 1,484 1,489 1,458 1,468 4,900
2018/03/07 1,499 1,500 1,479 1,484 13,600
2018/03/06 1,475 1,526 1,475 1,500 9,800
2018/03/05 1,497 1,503 1,449 1,463 14,000
2018/03/02 1,490 1,513 1,483 1,494 11,200
2018/03/01 1,564 1,570 1,524 1,533 14,500
2018/02/28 1,581 1,582 1,572 1,575 6,000
2018/02/27 1,584 1,598 1,569 1,587 4,100
2018/02/26 1,596 1,596 1,569 1,573 5,400
2018/02/23 1,561 1,578 1,552 1,569 6,300
2018/02/22 1,556 1,561 1,545 1,559 6,300
2018/02/21 1,572 1,581 1,560 1,567 9,800
2018/02/20 1,590 1,610 1,567 1,571 5,100
2018/02/19 1,551 1,582 1,545 1,580 5,800
2018/02/16 1,529 1,551 1,501 1,524 16,400
2018/02/15 1,467 1,506 1,467 1,499 8,900
2018/02/14 1,479 1,504 1,451 1,458 14,500
2018/02/13 1,520 1,522 1,476 1,480 16,400
2018/02/09 1,496 1,511 1,496 1,503 21,500
2018/02/08 1,550 1,574 1,550 1,551 9,600
2018/02/07 1,598 1,629 1,526 1,526 29,300
2018/02/06 1,523 1,593 1,521 1,558 42,700
2018/02/05 1,694 1,706 1,683 1,683 23,600
2018/02/02 1,720 1,740 1,706 1,734 23,900
2018/02/01 1,805 1,805 1,706 1,720 92,200
2018/01/31 1,820 1,850 1,816 1,834 24,900
2018/01/30 1,809 1,840 1,787 1,816 28,100
2018/01/29 1,769 1,809 1,769 1,801 15,300
2018/01/26 1,760 1,770 1,741 1,742 9,600
2018/01/25 1,806 1,806 1,760 1,761 15,000
2018/01/24 1,805 1,805 1,797 1,797 5,300
2018/01/23 1,802 1,809 1,795 1,806 9,300
2018/01/22 1,795 1,810 1,792 1,795 9,500
2018/01/19 1,784 1,803 1,784 1,799 9,800
2018/01/18 1,803 1,804 1,784 1,784 10,400
2018/01/17 1,787 1,809 1,784 1,794 16,300
2018/01/16 1,784 1,797 1,772 1,787 8,600
2018/01/15 1,785 1,785 1,771 1,782 4,100
2018/01/12 1,782 1,787 1,776 1,776 8,000
2018/01/11 1,770 1,788 1,769 1,783 5,700
2018/01/10 1,769 1,789 1,750 1,770 19,100
2018/01/09 1,774 1,792 1,774 1,788 14,200
2018/01/05 1,767 1,792 1,761 1,783 17,800
2018/01/04 1,788 1,793 1,776 1,791 8,600

このページの先頭へ