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
2010/12/30 490 490 468 474 3,300
2010/12/29 470 475 466 475 2,000
2010/12/28 470 475 470 475 500
2010/12/27 481 481 470 470 4,000
2010/12/24 474 479 471 478 4,900
2010/12/22 476 484 475 475 5,800
2010/12/21 475 478 475 476 2,600
2010/12/20 472 480 471 480 4,900
2010/12/17 480 484 474 474 3,400
2010/12/16 480 483 472 480 12,600
2010/12/15 485 493 485 485 11,200
2010/12/14 476 489 471 485 14,700
2010/12/13 470 478 469 474 6,900
2010/12/10 473 479 473 473 2,900
2010/12/09 479 480 469 469 6,300
2010/12/08 484 484 468 476 12,700
2010/12/07 459 469 453 469 6,500
2010/12/06 460 463 453 459 3,500
2010/12/03 453 462 453 455 8,300
2010/12/02 459 462 453 453 9,100
2010/12/01 445 450 442 450 4,500
2010/11/30 453 460 442 450 7,900
2010/11/29 438 451 435 451 16,100
2010/11/26 448 450 424 427 16,800
2010/11/25 446 450 440 440 8,100
2010/11/24 445 445 440 440 6,100
2010/11/22 456 456 444 447 23,600
2010/11/19 434 444 434 444 13,000
2010/11/18 420 432 420 423 13,300
2010/11/17 416 420 415 418 3,100
2010/11/16 420 420 417 417 9,700
2010/11/15 422 422 418 418 12,500
2010/11/12 430 430 419 422 26,500
2010/11/11 422 428 417 421 14,400
2010/11/10 420 422 415 420 18,300
2010/11/09 420 420 418 419 12,800
2010/11/08 423 425 420 420 11,600
2010/11/05 416 425 416 420 7,700
2010/11/04 420 421 412 421 3,500
2010/11/02 421 421 412 412 3,100
2010/11/01 429 429 421 421 800
2010/10/29 431 431 420 421 23,900
2010/10/28 436 436 436 436 100
2010/10/27 442 443 431 437 2,600
2010/10/26 433 437 432 433 2,500
2010/10/25 438 438 433 433 200
2010/10/22 439 443 439 441 1,200
2010/10/21 439 439 430 430 1,900
2010/10/20 430 433 430 433 900
2010/10/19 439 439 439 439 700
2010/10/18 431 439 430 439 500
2010/10/15 439 439 439 439 900
2010/10/14 440 440 434 439 3,600
2010/10/13 0 0 0 444 0
2010/10/12 447 455 441 444 800
2010/10/08 448 448 446 448 400
2010/10/07 446 448 446 448 3,900
2010/10/06 448 448 448 448 1,600
2010/10/05 448 450 433 449 8,200
2010/10/04 454 455 453 453 1,600
2010/10/01 462 462 459 459 500
2010/09/30 460 461 460 461 1,100
2010/09/29 453 459 453 455 1,200
2010/09/28 452 464 451 464 1,800
2010/09/27 475 475 452 452 6,600
2010/09/24 470 470 465 468 6,900
2010/09/22 465 472 465 472 15,700
2010/09/21 469 472 469 469 13,000
2010/09/17 468 470 452 458 4,100
2010/09/16 470 470 465 468 2,200
2010/09/15 450 470 450 470 2,500
2010/09/14 451 460 450 450 4,300
2010/09/13 460 460 460 460 200
2010/09/10 454 470 454 470 2,000
2010/09/09 460 470 450 470 2,200
2010/09/08 452 465 452 465 1,400
2010/09/07 468 468 468 468 1,400
2010/09/06 470 477 470 477 2,500
2010/09/03 453 460 453 460 2,900
2010/09/02 460 465 453 453 1,600
2010/09/01 441 469 440 469 2,600
2010/08/31 458 460 445 445 3,000
2010/08/30 462 462 450 450 7,100
2010/08/27 459 459 444 450 14,300
2010/08/26 473 473 453 460 4,200
2010/08/25 476 476 456 460 3,200
2010/08/24 481 485 480 485 2,500
2010/08/23 495 500 482 488 2,500
2010/08/20 0 0 0 497 0
2010/08/19 495 497 495 497 1,100
2010/08/18 489 517 488 495 10,400
2010/08/17 488 510 488 490 2,300
2010/08/16 511 522 482 493 6,600
2010/08/13 493 527 493 527 2,100
2010/08/12 513 513 496 497 3,400
2010/08/11 530 530 518 518 3,800
2010/08/10 545 548 525 545 2,400
2010/08/09 520 525 520 525 1,000
2010/08/06 521 523 519 520 2,700
2010/08/05 543 543 530 530 500
2010/08/04 543 543 521 543 1,700
2010/08/03 538 543 538 543 200
2010/08/02 542 543 535 543 900
2010/07/30 540 540 540 540 100
2010/07/29 539 546 538 542 2,300
2010/07/28 536 550 536 550 3,300
2010/07/27 535 545 530 545 2,700
2010/07/26 539 539 530 530 500
2010/07/23 503 530 503 530 700
2010/07/22 506 517 505 507 5,800
2010/07/21 505 506 505 506 200
2010/07/20 503 515 502 502 4,600
2010/07/16 536 536 511 513 7,000
2010/07/15 546 548 537 537 400
2010/07/14 540 550 540 545 3,700
2010/07/13 537 539 537 537 3,900
2010/07/12 536 542 535 539 6,500
2010/07/09 557 569 550 550 8,000
2010/07/08 566 569 566 566 1,200
2010/07/07 576 576 541 541 8,800
2010/07/06 545 545 540 542 3,200
2010/07/05 548 548 543 548 6,600
2010/07/02 541 555 541 554 2,100
2010/07/01 560 560 546 552 1,200
2010/06/30 567 570 535 570 5,300
2010/06/29 598 598 571 575 2,900
2010/06/28 586 588 571 588 1,400
2010/06/25 600 600 580 594 2,600
2010/06/24 604 604 580 600 6,900
2010/06/23 620 620 606 610 4,100
2010/06/22 625 635 621 625 1,500
2010/06/21 641 645 626 635 7,300
2010/06/18 655 655 645 646 4,900
2010/06/17 664 665 641 665 5,500
2010/06/16 664 690 655 669 22,900
2010/06/15 660 660 650 650 6,100
2010/06/14 655 725 645 657 35,500
2010/06/11 630 645 622 645 12,400
2010/06/10 620 620 610 619 5,000
2010/06/09 600 618 600 600 13,700
2010/06/08 600 604 600 604 8,400
2010/06/07 593 611 581 600 23,500
2010/06/04 590 620 586 618 18,200
2010/06/03 571 590 571 580 10,100
2010/06/02 579 579 573 573 12,500
2010/06/01 574 590 574 584 7,300
2010/05/31 570 580 563 570 8,800
2010/05/28 570 575 555 569 11,300
2010/05/27 560 560 548 559 6,100
2010/05/26 568 568 550 550 12,600
2010/05/25 570 579 540 540 13,600
2010/05/24 550 555 546 550 14,900
2010/05/21 518 560 508 550 12,100
2010/05/20 545 600 538 546 36,000
2010/05/19 540 558 536 540 10,200
2010/05/18 590 593 552 558 9,200
2010/05/17 617 617 582 598 18,500
2010/05/14 650 650 610 628 23,100
2010/05/13 659 675 652 670 5,100
2010/05/12 631 655 631 649 5,700
2010/05/11 678 680 632 633 10,900
2010/05/10 667 689 663 678 4,400
2010/05/07 675 675 660 667 21,800
2010/05/06 693 698 677 677 1,500
2010/04/30 702 702 677 697 4,300
2010/04/28 687 710 671 696 13,900
2010/04/27 690 710 684 702 31,100
2010/04/26 634 680 634 670 16,400
2010/04/23 610 635 610 625 12,700
2010/04/22 615 620 594 600 3,100
2010/04/21 603 606 592 595 3,200
2010/04/20 606 606 590 595 5,800
2010/04/19 622 622 600 605 5,400
2010/04/16 603 623 603 623 9,800
2010/04/15 589 620 581 603 17,000
2010/04/14 584 590 576 576 5,100
2010/04/13 585 586 580 584 6,500
2010/04/12 579 585 566 567 10,200
2010/04/09 556 569 556 560 6,000
2010/04/08 569 571 560 560 4,100
2010/04/07 560 574 560 570 7,100
2010/04/06 581 581 572 574 1,200
2010/04/05 585 585 582 582 2,200
2010/04/02 579 588 577 581 5,000
2010/04/01 590 590 579 579 2,400
2010/03/31 590 590 570 587 13,700
2010/03/30 555 577 555 572 4,100
2010/03/29 550 552 548 549 6,600
2010/03/26 557 557 543 547 13,900
2010/03/25 559 559 545 550 12,300
2010/03/24 547 551 544 551 23,300
2010/03/23 550 555 545 547 7,900
2010/03/19 565 567 550 550 8,600
2010/03/18 557 558 550 550 4,800
2010/03/17 542 542 535 540 11,900
2010/03/16 541 545 537 537 6,200
2010/03/15 540 550 534 534 10,600
2010/03/12 537 540 535 535 3,200
2010/03/11 545 548 541 541 4,100
2010/03/10 553 553 553 553 200
2010/03/09 560 563 553 553 1,900
2010/03/08 567 567 550 550 700
2010/03/05 548 548 548 548 500
2010/03/04 537 540 535 540 6,900
2010/03/03 548 548 545 545 2,400
2010/03/02 548 550 548 548 400
2010/03/01 540 550 540 540 4,300
2010/02/26 560 560 550 551 1,900
2010/02/25 540 540 540 540 1,300
2010/02/24 545 545 541 541 400
2010/02/23 545 545 545 545 1,400
2010/02/22 560 560 530 545 6,800
2010/02/19 550 553 546 550 1,800
2010/02/18 540 552 540 550 1,000
2010/02/17 538 540 537 538 2,600
2010/02/16 540 548 540 548 2,300
2010/02/15 553 553 540 540 11,000
2010/02/12 543 550 543 544 1,800
2010/02/10 545 545 545 545 300
2010/02/09 545 550 545 550 2,500
2010/02/08 550 550 550 550 200
2010/02/05 554 555 553 553 2,300
2010/02/04 550 565 550 565 2,300
2010/02/03 550 560 550 560 1,900
2010/02/02 550 550 550 550 1,400
2010/02/01 552 553 540 550 3,100
2010/01/29 554 556 552 552 3,700
2010/01/28 554 554 554 554 600
2010/01/27 560 560 554 554 3,200
2010/01/26 553 560 553 560 1,600
2010/01/25 560 570 560 568 2,800
2010/01/22 566 570 565 565 1,200
2010/01/21 568 571 568 571 1,100
2010/01/20 573 573 573 573 100
2010/01/19 561 581 561 581 300
2010/01/18 567 570 556 556 4,500
2010/01/15 560 574 560 565 2,100
2010/01/14 556 557 556 556 1,400
2010/01/12 550 574 550 574 4,900
2010/01/08 550 550 550 550 600
2010/01/07 550 550 545 545 700
2010/01/06 549 549 549 549 1,100
2010/01/05 550 550 550 550 200
2010/01/04 550 550 550 550 300

このページの先頭へ