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

昭和真空(6384)の株価時系列情報

昭和真空(6384)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
2007/12/28 613 625 603 625 1,000
2007/12/27 634 637 611 621 1,700
2007/12/26 613 613 586 609 2,100
2007/12/25 620 625 575 600 31,200
2007/12/21 584 623 584 611 17,100
2007/12/20 645 649 640 644 10,200
2007/12/19 650 650 640 640 800
2007/12/18 644 649 621 640 4,300
2007/12/17 657 657 650 650 8,700
2007/12/14 660 661 656 661 2,800
2007/12/13 656 673 656 673 2,800
2007/12/12 670 679 663 679 3,000
2007/12/11 700 710 671 688 4,900
2007/12/10 656 656 656 656 500
2007/12/07 653 658 652 655 1,300
2007/12/06 650 667 650 667 600
2007/12/05 642 650 642 650 1,000
2007/12/04 669 669 650 660 1,400
2007/12/03 640 657 640 657 700
2007/11/30 649 670 649 670 1,000
2007/11/29 649 649 622 649 1,400
2007/11/28 630 630 620 620 400
2007/11/27 650 650 629 630 1,800
2007/11/26 630 630 630 630 700
2007/11/22 620 630 620 630 500
2007/11/21 621 630 621 630 400
2007/11/20 629 636 610 636 3,800
2007/11/19 627 662 627 659 1,200
2007/11/16 649 674 641 654 2,200
2007/11/15 672 689 670 689 500
2007/11/14 680 695 680 695 200
2007/11/13 680 680 680 680 300
2007/11/12 700 700 680 680 14,400
2007/11/09 700 701 700 701 5,300
2007/11/08 702 710 700 702 3,000
2007/11/07 712 712 702 711 400
2007/11/06 702 713 702 713 900
2007/11/05 705 706 705 705 1,700
2007/11/02 713 713 703 703 800
2007/11/01 710 733 710 713 1,300
2007/10/31 706 710 706 710 200
2007/10/30 730 730 702 705 1,800
2007/10/29 731 735 730 734 800
2007/10/26 710 735 703 725 2,500
2007/10/25 725 725 720 720 400
2007/10/24 729 730 729 730 300
2007/10/23 720 734 712 718 800
2007/10/22 700 710 700 710 1,100
2007/10/19 710 711 705 710 700
2007/10/18 711 711 702 705 900
2007/10/17 738 738 700 701 6,500
2007/10/16 734 738 715 738 1,300
2007/10/15 725 738 716 738 2,400
2007/10/12 749 749 703 740 6,500
2007/10/11 720 758 720 757 6,300
2007/10/10 715 715 715 715 100
2007/10/09 734 734 720 720 300
2007/10/05 716 735 716 735 2,100
2007/10/04 700 715 700 715 200
2007/10/03 720 720 700 700 2,000
2007/10/02 695 730 695 730 600
2007/10/01 690 690 690 690 400
2007/09/28 689 689 688 688 1,000
2007/09/27 668 688 668 672 1,600
2007/09/26 737 737 667 687 5,700
2007/09/25 600 647 600 637 7,900
2007/09/21 604 618 602 618 1,600
2007/09/20 643 643 604 604 4,800
2007/09/19 640 675 639 643 2,900
2007/09/18 656 656 650 650 200
2007/09/14 670 670 658 658 3,600
2007/09/13 670 670 661 661 6,800
2007/09/12 680 685 670 670 1,800
2007/09/11 671 671 671 671 500
2007/09/10 670 680 670 680 1,700
2007/09/06 690 690 679 680 700
2007/09/05 686 686 681 681 1,600
2007/09/04 696 699 686 686 1,300
2007/09/03 691 691 690 690 400
2007/08/31 678 695 678 695 3,000
2007/08/30 684 684 678 678 4,500
2007/08/29 694 694 680 682 1,400
2007/08/28 682 690 658 685 2,600
2007/08/27 654 694 652 694 9,200
2007/08/24 670 670 665 666 5,000
2007/08/23 663 678 663 670 9,700
2007/08/22 680 686 660 678 16,600
2007/08/21 693 720 685 713 5,400
2007/08/20 723 727 723 723 4,300
2007/08/17 741 741 722 723 8,100
2007/08/16 756 756 722 740 6,700
2007/08/15 781 781 756 760 10,000
2007/08/14 789 803 789 795 2,700
2007/08/13 780 792 780 792 800
2007/08/10 789 789 771 785 3,200
2007/08/09 799 800 790 790 3,600
2007/08/08 801 803 792 792 3,200
2007/08/07 797 821 792 794 5,800
2007/08/06 798 805 798 805 700
2007/08/03 800 813 800 813 2,300
2007/08/02 800 800 792 792 2,800
2007/08/01 800 800 800 800 11,600
2007/07/31 806 807 800 800 6,600
2007/07/30 802 805 790 805 15,900
2007/07/27 802 815 802 802 3,200
2007/07/26 810 815 804 805 15,400
2007/07/25 810 810 808 810 1,700
2007/07/24 807 815 805 815 1,300
2007/07/23 815 815 810 813 4,200
2007/07/20 815 820 815 817 5,400
2007/07/19 820 820 815 815 7,500
2007/07/18 825 825 817 823 6,700
2007/07/17 835 835 825 825 11,900
2007/07/13 840 840 833 835 5,900
2007/07/12 849 849 840 840 5,500
2007/07/11 850 852 843 845 9,000
2007/07/10 852 858 850 857 13,700
2007/07/09 840 842 838 842 3,000
2007/07/06 843 843 840 842 11,200
2007/07/05 850 850 843 844 3,400
2007/07/04 846 850 843 849 4,000
2007/07/03 848 848 844 848 4,900
2007/07/02 848 849 844 844 4,700
2007/06/29 851 851 838 847 4,300
2007/06/28 850 858 844 845 7,000
2007/06/27 864 864 851 852 2,600
2007/06/26 874 874 855 855 3,400
2007/06/25 868 870 863 864 3,500
2007/06/22 861 861 852 860 7,500
2007/06/21 847 870 847 855 11,200
2007/06/20 850 850 844 844 2,600
2007/06/19 852 852 842 842 2,700
2007/06/18 851 851 846 846 5,900
2007/06/15 852 852 839 845 11,400
2007/06/14 832 851 832 851 1,800
2007/06/13 860 861 841 841 2,800
2007/06/12 857 862 857 862 1,300
2007/06/11 871 875 852 857 5,100
2007/06/08 880 880 860 871 4,200
2007/06/07 875 875 866 873 4,900
2007/06/06 890 896 872 877 30,800
2007/06/05 860 860 860 860 500
2007/06/04 860 866 850 860 4,000
2007/06/01 850 855 850 855 300
2007/05/31 852 854 852 854 1,700
2007/05/30 848 848 846 846 900
2007/05/29 848 848 836 845 1,800
2007/05/28 830 837 830 833 2,000
2007/05/25 848 848 828 828 5,900
2007/05/24 846 848 840 840 1,800
2007/05/23 830 846 830 846 2,100
2007/05/22 825 828 820 820 1,400
2007/05/21 829 829 826 826 1,300
2007/05/18 830 834 825 830 3,400
2007/05/17 840 840 822 822 11,300
2007/05/16 830 840 807 840 3,000
2007/05/15 826 830 825 826 5,600
2007/05/14 847 850 846 846 700
2007/05/11 849 849 845 847 700
2007/05/10 861 865 850 860 3,000
2007/05/09 858 864 858 864 3,500
2007/05/08 853 860 847 851 3,300
2007/05/07 855 855 847 847 2,100
2007/05/02 861 861 854 854 2,600
2007/05/01 859 862 852 860 1,100
2007/04/27 878 878 850 850 2,000
2007/04/26 846 850 846 850 11,500
2007/04/25 848 853 848 848 2,900
2007/04/24 850 857 850 853 5,300
2007/04/23 862 862 854 857 4,800
2007/04/20 873 873 862 862 2,600
2007/04/19 871 874 871 873 3,400
2007/04/18 882 882 870 871 3,700
2007/04/17 900 900 870 875 10,200
2007/04/16 876 880 870 871 6,700
2007/04/13 894 894 883 883 1,000
2007/04/12 882 885 881 885 1,900
2007/04/11 871 885 871 885 3,800
2007/04/10 871 886 871 871 1,600
2007/04/09 888 888 861 870 10,300
2007/04/06 892 892 890 890 600
2007/04/05 890 890 890 890 11,400
2007/04/04 899 899 882 890 4,900
2007/04/03 908 908 885 890 3,900
2007/04/02 900 900 888 888 1,800
2007/03/30 906 906 889 900 3,300
2007/03/29 900 915 900 910 1,700
2007/03/28 906 915 905 915 1,900
2007/03/27 920 920 908 909 1,700
2007/03/26 905 912 900 912 9,300
2007/03/23 910 910 906 906 1,800
2007/03/22 911 919 901 911 4,600
2007/03/20 914 915 905 905 1,400
2007/03/19 905 920 905 908 2,000
2007/03/16 934 934 925 925 2,800
2007/03/15 931 947 930 934 2,500
2007/03/14 961 961 931 931 4,100
2007/03/13 979 979 964 964 1,600
2007/03/12 966 980 966 970 2,200
2007/03/09 975 975 958 958 900
2007/03/08 952 968 952 958 1,100
2007/03/07 992 993 982 993 2,700
2007/03/06 930 942 930 942 5,600
2007/03/05 957 960 931 931 2,600
2007/03/02 973 973 967 967 1,000
2007/03/01 1,005 1,005 973 982 2,200
2007/02/28 979 979 961 973 14,400
2007/02/27 996 996 987 992 5,500
2007/02/26 989 997 989 989 5,000
2007/02/23 981 994 981 987 4,900
2007/02/22 981 985 980 980 7,500
2007/02/21 1,000 1,000 980 985 3,900
2007/02/20 992 1,020 980 1,000 11,200
2007/02/19 990 999 967 995 32,400
2007/02/16 1,040 1,090 1,038 1,090 16,400
2007/02/15 1,045 1,047 1,031 1,047 7,500
2007/02/14 1,015 1,039 1,015 1,039 2,600
2007/02/13 1,020 1,048 990 1,012 7,900
2007/02/09 987 1,014 985 1,014 2,700
2007/02/08 1,000 1,000 990 996 2,300
2007/02/07 1,004 1,005 1,000 1,005 6,200
2007/02/06 1,001 1,005 990 1,005 3,600
2007/02/05 1,010 1,010 990 999 4,700
2007/02/02 990 1,012 990 1,005 1,600
2007/02/01 1,009 1,010 1,000 1,010 2,200
2007/01/31 1,009 1,012 979 1,010 4,800
2007/01/30 1,050 1,050 1,020 1,020 4,800
2007/01/29 1,028 1,040 1,025 1,040 4,700
2007/01/26 1,021 1,038 1,021 1,038 2,700
2007/01/25 1,039 1,039 1,021 1,021 4,100
2007/01/24 1,048 1,048 1,040 1,040 3,900
2007/01/23 1,022 1,028 1,020 1,028 1,800
2007/01/22 1,022 1,025 1,017 1,017 13,200
2007/01/19 1,025 1,025 1,017 1,017 5,300
2007/01/18 1,021 1,028 1,016 1,016 3,400
2007/01/17 1,024 1,067 1,020 1,023 8,700
2007/01/16 1,050 1,050 1,042 1,042 900
2007/01/15 1,050 1,050 1,050 1,050 700
2007/01/12 1,035 1,098 1,007 1,098 4,600
2007/01/11 1,049 1,049 1,026 1,046 1,100
2007/01/10 1,052 1,060 1,032 1,033 1,100
2007/01/09 1,024 1,069 1,023 1,050 5,200
2007/01/05 1,082 1,082 1,050 1,050 3,100
2007/01/04 1,088 1,089 1,082 1,082 1,000

このページの先頭へ