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
2016/12/30 1,111 1,136 1,106 1,122 25,200
2016/12/29 1,131 1,133 1,113 1,115 32,100
2016/12/28 1,105 1,139 1,105 1,138 23,700
2016/12/27 1,098 1,100 1,092 1,100 27,600
2016/12/26 1,105 1,108 1,090 1,094 47,700
2016/12/22 1,120 1,121 1,109 1,113 25,400
2016/12/21 1,114 1,137 1,114 1,127 29,000
2016/12/20 1,106 1,117 1,106 1,113 20,800
2016/12/19 1,139 1,144 1,101 1,117 67,200
2016/12/16 1,168 1,179 1,155 1,160 32,000
2016/12/15 1,172 1,180 1,162 1,168 20,400
2016/12/14 1,192 1,192 1,170 1,170 28,900
2016/12/13 1,164 1,190 1,155 1,183 38,100
2016/12/12 1,190 1,195 1,161 1,164 44,400
2016/12/09 1,177 1,180 1,170 1,174 12,900
2016/12/08 1,180 1,190 1,168 1,173 33,200
2016/12/07 1,165 1,183 1,163 1,168 30,300
2016/12/06 1,170 1,185 1,161 1,165 21,600
2016/12/05 1,177 1,179 1,155 1,167 23,500
2016/12/02 1,175 1,195 1,175 1,180 40,600
2016/12/01 1,206 1,214 1,170 1,175 35,900
2016/11/30 1,200 1,205 1,184 1,193 27,600
2016/11/29 1,184 1,208 1,167 1,208 50,500
2016/11/28 1,153 1,187 1,153 1,176 70,000
2016/11/25 1,200 1,200 1,140 1,152 118,300
2016/11/24 1,218 1,238 1,207 1,216 106,600
2016/11/22 1,198 1,202 1,170 1,189 44,300
2016/11/21 1,196 1,200 1,180 1,187 69,000
2016/11/18 1,180 1,184 1,156 1,167 60,100
2016/11/17 1,150 1,190 1,132 1,169 169,600
2016/11/16 1,120 1,122 1,071 1,090 136,700
2016/11/15 1,016 1,090 1,016 1,084 108,100
2016/11/14 1,005 1,027 1,005 1,016 30,100
2016/11/11 1,011 1,024 1,000 1,004 40,100
2016/11/10 1,010 1,029 1,004 1,022 29,300
2016/11/09 1,026 1,026 935 965 78,300
2016/11/08 1,029 1,030 1,013 1,025 17,800
2016/11/07 1,015 1,024 1,012 1,019 11,200
2016/11/04 1,006 1,027 1,000 1,005 25,200
2016/11/02 1,030 1,034 1,011 1,015 25,600
2016/11/01 1,040 1,042 1,030 1,036 12,700
2016/10/31 1,042 1,047 1,028 1,040 25,200
2016/10/28 1,033 1,042 1,022 1,042 11,100
2016/10/27 1,031 1,033 1,024 1,032 12,100
2016/10/26 1,028 1,039 1,024 1,030 15,500
2016/10/25 1,058 1,058 1,034 1,037 24,000
2016/10/24 1,049 1,049 1,033 1,042 12,800
2016/10/21 1,037 1,048 1,032 1,032 22,200
2016/10/20 1,060 1,072 1,030 1,041 30,300
2016/10/19 1,037 1,063 1,026 1,059 42,700
2016/10/18 1,023 1,029 1,017 1,019 13,500
2016/10/17 1,021 1,030 1,020 1,023 10,800
2016/10/14 1,022 1,026 1,015 1,019 19,500
2016/10/13 1,040 1,055 1,014 1,022 33,300
2016/10/12 1,056 1,066 1,040 1,040 23,900
2016/10/11 1,087 1,087 1,065 1,067 23,300
2016/10/07 1,059 1,082 1,052 1,076 21,300
2016/10/06 1,086 1,093 1,052 1,055 27,600
2016/10/05 1,078 1,100 1,074 1,075 43,900
2016/10/04 1,040 1,108 1,033 1,100 144,300
2016/10/03 1,020 1,030 1,010 1,015 20,500
2016/09/30 1,020 1,027 1,010 1,018 26,400
2016/09/29 1,032 1,041 1,022 1,035 19,800
2016/09/28 1,033 1,043 1,005 1,032 18,700
2016/09/27 1,028 1,037 1,000 1,026 20,800
2016/09/26 1,023 1,046 1,023 1,037 30,800
2016/09/23 1,009 1,039 1,004 1,024 47,100
2016/09/21 980 1,005 966 1,004 25,400
2016/09/20 981 986 964 980 27,100
2016/09/16 971 982 966 972 16,200
2016/09/15 965 976 964 974 30,600
2016/09/14 991 999 973 978 46,100
2016/09/13 999 1,004 971 997 60,300
2016/09/12 1,001 1,015 998 998 33,900
2016/09/09 1,021 1,025 1,005 1,021 39,500
2016/09/08 1,034 1,048 1,020 1,031 45,500
2016/09/07 1,053 1,067 1,052 1,052 37,700
2016/09/06 1,056 1,073 1,027 1,073 81,200
2016/09/05 1,100 1,110 1,041 1,067 125,800
2016/09/02 998 1,056 986 1,055 106,100
2016/09/01 985 994 960 981 56,100
2016/08/31 970 1,002 960 978 134,400
2016/08/30 961 961 950 955 17,200
2016/08/29 960 962 945 951 24,000
2016/08/26 963 964 940 944 26,400
2016/08/25 980 980 962 966 26,600
2016/08/24 961 983 955 982 31,500
2016/08/23 957 978 954 957 25,400
2016/08/22 941 977 935 972 50,000
2016/08/19 917 956 915 953 37,100
2016/08/18 971 987 921 936 82,300
2016/08/17 989 1,007 979 985 45,500
2016/08/16 980 1,014 980 997 29,700
2016/08/15 1,002 1,005 979 981 61,200
2016/08/12 1,024 1,030 999 1,002 38,600
2016/08/10 1,008 1,027 988 1,027 48,500
2016/08/09 1,000 1,019 981 1,008 103,900
2016/08/08 1,071 1,071 990 1,054 67,800
2016/08/05 1,088 1,107 1,042 1,061 46,900
2016/08/04 1,083 1,110 1,062 1,088 28,400
2016/08/03 1,120 1,120 1,083 1,085 34,700
2016/08/02 1,120 1,139 1,101 1,128 20,000
2016/08/01 1,115 1,148 1,101 1,128 22,700
2016/07/29 1,119 1,161 1,084 1,158 42,800
2016/07/28 1,150 1,150 1,115 1,119 31,300
2016/07/27 1,188 1,210 1,141 1,155 65,600
2016/07/26 1,190 1,208 1,170 1,182 59,500
2016/07/25 1,217 1,236 1,181 1,190 69,400
2016/07/22 1,222 1,264 1,213 1,230 62,500
2016/07/21 1,220 1,256 1,180 1,234 108,800
2016/07/20 1,208 1,220 1,177 1,204 45,400
2016/07/19 1,175 1,234 1,163 1,233 85,600
2016/07/15 1,201 1,217 1,166 1,175 79,800
2016/07/14 1,260 1,260 1,203 1,225 112,600
2016/07/13 1,150 1,231 1,127 1,231 228,600
2016/07/12 1,119 1,159 1,110 1,120 85,800
2016/07/11 1,080 1,113 1,070 1,087 85,700
2016/07/08 1,050 1,098 1,024 1,048 94,900
2016/07/07 1,125 1,168 1,068 1,077 77,400
2016/07/06 1,121 1,132 1,103 1,125 88,300
2016/07/05 1,205 1,228 1,142 1,167 130,900
2016/07/04 1,245 1,265 1,215 1,229 99,200
2016/07/01 1,250 1,250 1,192 1,219 123,300
2016/06/30 1,333 1,334 1,200 1,230 185,600
2016/06/29 1,253 1,307 1,212 1,273 293,400
2016/06/28 1,140 1,210 1,121 1,193 177,200
2016/06/27 1,093 1,220 1,092 1,200 358,100
2016/06/24 1,210 1,237 1,009 1,053 477,500
2016/06/23 1,206 1,213 1,137 1,150 320,400
2016/06/22 1,291 1,364 1,206 1,238 460,900
2016/06/21 1,303 1,370 1,237 1,249 379,300
2016/06/20 1,429 1,459 1,300 1,350 725,700
2016/06/17 1,240 1,411 1,234 1,358 998,200
2016/06/16 1,219 1,274 1,140 1,164 388,100
2016/06/15 1,075 1,214 1,067 1,200 219,400
2016/06/14 1,189 1,211 1,090 1,105 281,700
2016/06/13 1,190 1,220 1,112 1,189 394,100
2016/06/10 1,198 1,217 1,084 1,152 300,700
2016/06/09 1,050 1,205 1,032 1,178 397,600
2016/06/08 1,055 1,230 1,020 1,069 473,700
2016/06/07 1,041 1,051 1,008 1,033 220,100
2016/06/06 925 1,010 920 996 248,000
2016/06/03 889 929 889 918 61,600
2016/06/02 893 899 876 887 19,100
2016/06/01 900 907 885 885 36,100
2016/05/31 906 936 886 903 138,000
2016/05/30 820 867 820 866 46,100
2016/05/27 821 821 811 817 17,400
2016/05/26 825 825 810 821 13,100
2016/05/25 820 824 808 810 30,400
2016/05/24 840 844 814 818 30,200
2016/05/23 841 842 830 840 11,500
2016/05/20 838 848 832 841 15,900
2016/05/19 841 849 832 838 11,000
2016/05/18 850 853 829 839 33,400
2016/05/17 850 856 847 852 16,800
2016/05/16 847 868 845 850 34,500
2016/05/13 861 865 834 847 102,900
2016/05/12 936 940 909 929 49,600
2016/05/11 938 951 933 936 52,600
2016/05/10 886 931 876 931 50,000
2016/05/09 879 886 867 886 25,900
2016/05/06 854 860 843 849 14,900
2016/05/02 815 855 815 854 35,000
2016/04/28 882 894 864 871 22,700
2016/04/27 870 880 863 880 9,100
2016/04/26 894 898 860 875 30,800
2016/04/25 897 897 884 889 13,400
2016/04/22 878 900 875 882 39,200
2016/04/21 881 902 876 900 46,100
2016/04/20 897 899 876 876 33,200
2016/04/19 888 904 877 882 46,700
2016/04/18 866 930 838 874 76,200
2016/04/15 873 874 858 858 33,600
2016/04/14 854 875 850 873 53,700
2016/04/13 832 845 830 842 18,900
2016/04/12 825 834 816 833 18,400
2016/04/11 831 831 808 812 13,500
2016/04/08 788 821 785 816 20,600
2016/04/07 803 824 800 803 12,900
2016/04/06 808 809 790 803 22,900
2016/04/05 831 832 802 804 32,400
2016/04/04 825 841 825 832 26,400
2016/04/01 875 875 822 825 67,400
2016/03/31 890 890 876 876 41,000
2016/03/30 950 955 881 890 87,100
2016/03/29 935 960 935 950 43,700
2016/03/28 994 996 984 984 73,600
2016/03/25 993 999 988 991 63,800
2016/03/24 991 1,005 989 993 36,100
2016/03/23 989 1,003 989 997 29,600
2016/03/22 988 996 986 989 22,000
2016/03/18 985 990 962 975 53,500
2016/03/17 1,003 1,009 985 990 38,800
2016/03/16 998 1,004 990 998 34,200
2016/03/15 1,005 1,008 992 996 61,400
2016/03/14 1,049 1,050 1,002 1,016 75,700
2016/03/11 1,032 1,038 1,020 1,028 39,400
2016/03/10 1,021 1,034 1,015 1,018 32,400
2016/03/09 1,019 1,019 992 1,001 30,000
2016/03/08 1,024 1,031 990 1,020 43,000
2016/03/07 1,050 1,050 1,017 1,023 36,300
2016/03/04 1,025 1,025 1,013 1,020 49,600
2016/03/03 976 1,010 970 998 68,700
2016/03/02 972 973 961 965 35,600
2016/03/01 950 965 929 945 39,200
2016/02/29 914 930 910 930 44,400
2016/02/26 918 919 902 906 38,100
2016/02/25 899 909 890 902 32,800
2016/02/24 887 891 863 884 38,600
2016/02/23 913 917 882 892 46,100
2016/02/22 860 896 860 878 54,700
2016/02/19 845 866 843 857 39,800
2016/02/18 845 860 842 856 45,700
2016/02/17 845 864 816 830 61,700
2016/02/16 834 870 832 836 77,800
2016/02/15 814 833 791 826 69,500
2016/02/12 770 800 759 771 120,800
2016/02/10 950 950 810 838 230,800
2016/02/09 990 990 930 958 122,500
2016/02/08 1,000 1,035 987 1,021 77,600
2016/02/05 985 1,025 975 1,008 46,800
2016/02/04 998 1,009 983 990 39,400
2016/02/03 999 1,030 983 1,008 52,500
2016/02/02 1,049 1,085 1,010 1,029 107,700
2016/02/01 984 1,034 980 1,019 56,900
2016/01/29 949 974 928 955 59,400
2016/01/28 922 967 917 949 44,000
2016/01/27 937 937 912 922 37,000
2016/01/26 900 937 888 907 54,500
2016/01/25 916 987 911 929 118,900
2016/01/22 878 897 850 885 60,500
2016/01/21 873 904 818 818 156,900
2016/01/20 949 949 900 903 52,500
2016/01/19 955 960 931 950 29,500
2016/01/18 925 970 911 968 52,100
2016/01/15 1,000 1,014 964 970 30,200
2016/01/14 976 997 955 987 41,800
2016/01/13 999 1,035 991 1,010 34,200
2016/01/12 1,020 1,020 969 985 61,700
2016/01/08 1,004 1,035 1,003 1,017 52,800
2016/01/07 1,022 1,040 1,020 1,021 30,400
2016/01/06 1,072 1,082 1,038 1,042 52,100
2016/01/05 1,105 1,118 1,071 1,081 48,600
2016/01/04 1,150 1,152 1,105 1,122 80,300

このページの先頭へ