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
2017/12/29 2,362 2,401 2,342 2,369 68,100
2017/12/28 2,423 2,437 2,351 2,356 117,800
2017/12/27 2,271 2,408 2,271 2,399 133,000
2017/12/26 2,251 2,339 2,222 2,292 181,700
2017/12/25 2,344 2,345 2,261 2,279 97,800
2017/12/22 2,345 2,355 2,291 2,325 81,900
2017/12/21 2,365 2,365 2,307 2,345 65,300
2017/12/20 2,380 2,380 2,325 2,344 78,100
2017/12/19 2,300 2,385 2,271 2,354 170,100
2017/12/18 2,259 2,325 2,245 2,288 119,500
2017/12/15 2,239 2,239 2,166 2,225 76,100
2017/12/14 2,201 2,250 2,183 2,219 82,500
2017/12/13 2,261 2,278 2,169 2,222 141,600
2017/12/12 2,282 2,344 2,256 2,271 102,800
2017/12/11 2,299 2,300 2,244 2,263 80,400
2017/12/08 2,287 2,297 2,231 2,276 171,900
2017/12/07 2,279 2,319 2,227 2,265 201,700
2017/12/06 2,208 2,299 2,182 2,247 271,300
2017/12/05 2,170 2,239 2,141 2,194 223,800
2017/12/04 2,285 2,315 2,217 2,227 170,100
2017/12/01 2,368 2,398 2,280 2,285 274,500
2017/11/30 2,450 2,456 2,253 2,320 463,200
2017/11/29 2,630 2,667 2,479 2,523 334,300
2017/11/28 2,881 2,888 2,593 2,595 489,400
2017/11/27 2,712 2,862 2,712 2,862 227,400
2017/11/24 2,672 2,800 2,654 2,736 247,200
2017/11/22 2,590 2,673 2,521 2,639 151,800
2017/11/21 2,623 2,644 2,593 2,600 98,700
2017/11/20 2,640 2,780 2,631 2,645 199,100
2017/11/17 2,710 2,718 2,551 2,644 286,100
2017/11/16 2,450 2,650 2,402 2,650 268,500
2017/11/15 2,505 2,590 2,351 2,449 257,600
2017/11/14 2,646 2,806 2,481 2,500 573,200
2017/11/13 2,479 2,718 2,428 2,652 577,500
2017/11/10 2,298 2,440 2,283 2,410 395,700
2017/11/09 2,247 2,300 2,190 2,205 143,800
2017/11/08 2,208 2,234 2,182 2,216 55,500
2017/11/07 2,235 2,257 2,213 2,225 74,700
2017/11/06 2,284 2,333 2,225 2,262 105,200
2017/11/02 2,285 2,369 2,244 2,261 124,600
2017/11/01 2,314 2,354 2,263 2,285 123,700
2017/10/31 2,343 2,376 2,288 2,310 135,700
2017/10/30 2,500 2,560 2,352 2,363 280,900
2017/10/27 2,490 2,523 2,388 2,487 374,000
2017/10/26 2,232 2,477 2,213 2,477 487,300
2017/10/25 2,161 2,388 2,160 2,251 555,700
2017/10/24 2,191 2,218 2,119 2,135 104,600
2017/10/23 2,090 2,195 2,062 2,183 229,100
2017/10/20 1,994 2,065 1,982 2,057 131,500
2017/10/19 2,125 2,135 2,020 2,022 191,200
2017/10/18 2,099 2,127 2,056 2,100 84,900
2017/10/17 2,170 2,220 2,038 2,068 230,600
2017/10/16 2,090 2,130 2,062 2,130 89,400
2017/10/13 2,120 2,150 2,059 2,080 119,200
2017/10/12 2,111 2,205 2,105 2,126 138,600
2017/10/11 2,128 2,159 2,087 2,105 68,900
2017/10/10 2,089 2,175 2,048 2,130 207,600
2017/10/06 2,114 2,162 2,055 2,079 116,500
2017/10/05 2,090 2,190 2,058 2,137 221,900
2017/10/04 2,176 2,195 2,074 2,100 217,800
2017/10/03 2,167 2,266 2,125 2,195 185,200
2017/10/02 2,284 2,319 2,202 2,202 395,000
2017/09/29 2,128 2,372 2,104 2,359 630,000
2017/09/28 2,130 2,251 2,071 2,132 527,400
2017/09/27 2,050 2,133 2,030 2,047 287,800
2017/09/26 1,970 2,061 1,925 2,037 377,800
2017/09/25 2,100 2,293 2,003 2,003 1,516,200
2017/09/22 2,050 2,170 1,973 2,051 785,100
2017/09/21 2,010 2,174 1,965 2,060 1,487,800
2017/09/20 1,885 2,270 1,815 2,060 3,327,400
2017/09/19 1,850 1,950 1,789 1,913 1,692,300
2017/09/15 1,550 1,550 1,550 1,550 42,000
2017/09/14 1,243 1,295 1,238 1,250 200,100
2017/09/13 1,200 1,260 1,200 1,250 114,900
2017/09/12 1,175 1,210 1,172 1,201 66,300
2017/09/11 1,160 1,174 1,145 1,171 19,400
2017/09/08 1,142 1,150 1,135 1,140 11,800
2017/09/07 1,141 1,156 1,139 1,142 17,500
2017/09/06 1,111 1,153 1,111 1,136 29,300
2017/09/05 1,171 1,175 1,120 1,133 55,700
2017/09/04 1,198 1,202 1,150 1,170 56,900
2017/09/01 1,199 1,202 1,195 1,198 17,600
2017/08/31 1,196 1,200 1,189 1,192 14,700
2017/08/30 1,207 1,214 1,173 1,195 44,800
2017/08/29 1,195 1,209 1,189 1,206 33,600
2017/08/28 1,201 1,210 1,196 1,210 22,000
2017/08/25 1,215 1,223 1,190 1,200 31,500
2017/08/24 1,205 1,220 1,200 1,205 45,200
2017/08/23 1,239 1,261 1,204 1,205 137,600
2017/08/22 1,166 1,223 1,164 1,220 138,300
2017/08/21 1,130 1,190 1,129 1,176 78,600
2017/08/18 1,139 1,139 1,120 1,129 37,900
2017/08/17 1,117 1,167 1,111 1,142 103,600
2017/08/16 1,119 1,119 1,109 1,114 13,900
2017/08/15 1,102 1,130 1,100 1,109 51,400
2017/08/14 1,100 1,105 1,076 1,100 43,500
2017/08/10 1,107 1,114 1,103 1,103 45,800
2017/08/09 1,100 1,134 1,093 1,104 310,000
2017/08/08 1,178 1,215 1,176 1,215 89,000
2017/08/07 1,174 1,180 1,151 1,168 27,300
2017/08/04 1,162 1,164 1,156 1,160 9,300
2017/08/03 1,170 1,170 1,161 1,161 8,400
2017/08/02 1,150 1,170 1,150 1,170 13,500
2017/08/01 1,179 1,182 1,142 1,147 29,600
2017/07/31 1,180 1,183 1,171 1,177 28,100
2017/07/28 1,192 1,195 1,175 1,184 25,000
2017/07/27 1,213 1,213 1,184 1,191 24,400
2017/07/26 1,181 1,219 1,181 1,213 53,800
2017/07/25 1,183 1,187 1,177 1,181 14,000
2017/07/24 1,185 1,185 1,176 1,183 13,700
2017/07/21 1,184 1,185 1,176 1,181 10,000
2017/07/20 1,174 1,184 1,171 1,184 13,200
2017/07/19 1,180 1,189 1,179 1,181 13,400
2017/07/18 1,179 1,193 1,176 1,180 37,200
2017/07/14 1,165 1,176 1,153 1,176 26,000
2017/07/13 1,151 1,166 1,150 1,160 31,000
2017/07/12 1,132 1,155 1,131 1,152 25,600
2017/07/11 1,131 1,143 1,129 1,133 24,900
2017/07/10 1,125 1,133 1,123 1,133 6,600
2017/07/07 1,118 1,131 1,117 1,122 10,500
2017/07/06 1,127 1,140 1,120 1,123 18,800
2017/07/05 1,126 1,135 1,113 1,127 14,300
2017/07/04 1,150 1,150 1,124 1,125 38,400
2017/07/03 1,132 1,145 1,128 1,137 18,000
2017/06/30 1,129 1,150 1,119 1,126 31,400
2017/06/29 1,137 1,148 1,132 1,140 14,600
2017/06/28 1,168 1,168 1,136 1,137 27,600
2017/06/27 1,141 1,157 1,130 1,155 28,500
2017/06/26 1,123 1,137 1,123 1,136 13,100
2017/06/23 1,151 1,151 1,126 1,132 32,100
2017/06/22 1,146 1,160 1,142 1,151 22,400
2017/06/21 1,161 1,161 1,142 1,149 25,700
2017/06/20 1,160 1,179 1,156 1,164 21,500
2017/06/19 1,158 1,158 1,146 1,155 14,700
2017/06/16 1,164 1,178 1,158 1,158 12,000
2017/06/15 1,158 1,170 1,151 1,159 17,300
2017/06/14 1,153 1,164 1,150 1,154 16,600
2017/06/13 1,150 1,163 1,143 1,153 15,600
2017/06/12 1,155 1,186 1,140 1,152 53,000
2017/06/09 1,166 1,166 1,155 1,160 9,600
2017/06/08 1,170 1,190 1,151 1,165 26,300
2017/06/07 1,160 1,168 1,152 1,168 20,600
2017/06/06 1,175 1,188 1,163 1,166 15,900
2017/06/05 1,180 1,180 1,165 1,170 16,700
2017/06/02 1,185 1,185 1,165 1,178 23,000
2017/06/01 1,158 1,178 1,157 1,171 15,000
2017/05/31 1,151 1,162 1,151 1,152 11,900
2017/05/30 1,160 1,169 1,150 1,165 19,200
2017/05/29 1,171 1,171 1,162 1,167 9,100
2017/05/26 1,190 1,190 1,172 1,172 11,300
2017/05/25 1,190 1,190 1,175 1,177 19,900
2017/05/24 1,195 1,205 1,185 1,190 17,100
2017/05/23 1,187 1,215 1,184 1,199 71,500
2017/05/22 1,188 1,200 1,171 1,175 23,200
2017/05/19 1,153 1,181 1,153 1,179 39,700
2017/05/18 1,139 1,164 1,139 1,153 23,200
2017/05/17 1,150 1,172 1,148 1,172 24,500
2017/05/16 1,160 1,165 1,149 1,152 14,000
2017/05/15 1,143 1,143 1,130 1,140 24,000
2017/05/12 1,167 1,168 1,143 1,155 47,400
2017/05/11 1,200 1,200 1,155 1,160 85,700
2017/05/10 1,139 1,167 1,125 1,153 32,000
2017/05/09 1,145 1,145 1,137 1,137 21,500
2017/05/08 1,133 1,144 1,133 1,140 10,600
2017/05/02 1,105 1,140 1,105 1,131 32,500
2017/05/01 1,085 1,106 1,085 1,104 17,200
2017/04/28 1,090 1,100 1,084 1,089 15,000
2017/04/27 1,086 1,095 1,083 1,090 18,600
2017/04/26 1,070 1,085 1,070 1,082 19,800
2017/04/25 1,045 1,068 1,042 1,065 18,100
2017/04/24 1,035 1,055 1,028 1,040 16,800
2017/04/21 1,031 1,038 1,022 1,028 16,700
2017/04/20 1,028 1,034 1,020 1,023 15,900
2017/04/19 1,032 1,069 1,024 1,025 23,200
2017/04/18 1,027 1,035 1,014 1,026 8,700
2017/04/17 995 1,022 990 1,010 26,800
2017/04/14 997 1,014 995 1,001 17,100
2017/04/13 985 1,014 982 1,005 32,100
2017/04/12 1,030 1,030 995 1,007 67,400
2017/04/11 1,062 1,062 1,036 1,038 26,900
2017/04/10 1,085 1,085 1,042 1,062 39,600
2017/04/07 1,060 1,082 1,049 1,071 23,200
2017/04/06 1,076 1,081 1,050 1,057 53,800
2017/04/05 1,102 1,150 1,095 1,103 49,200
2017/04/04 1,146 1,148 1,088 1,092 100,500
2017/04/03 1,161 1,168 1,151 1,153 31,100
2017/03/31 1,189 1,190 1,160 1,160 32,800
2017/03/30 1,170 1,190 1,168 1,180 25,700
2017/03/29 1,162 1,184 1,153 1,181 58,300
2017/03/28 1,181 1,200 1,181 1,192 35,400
2017/03/27 1,184 1,194 1,180 1,181 42,000
2017/03/24 1,193 1,211 1,193 1,197 25,700
2017/03/23 1,194 1,207 1,194 1,196 18,100
2017/03/22 1,189 1,217 1,189 1,194 56,900
2017/03/21 1,184 1,212 1,175 1,211 65,000
2017/03/17 1,197 1,197 1,163 1,171 31,900
2017/03/16 1,157 1,172 1,153 1,166 11,600
2017/03/15 1,181 1,181 1,151 1,161 61,900
2017/03/14 1,201 1,206 1,183 1,194 24,800
2017/03/13 1,234 1,234 1,202 1,202 49,600
2017/03/10 1,200 1,234 1,182 1,234 82,600
2017/03/09 1,169 1,197 1,164 1,194 70,400
2017/03/08 1,166 1,166 1,154 1,154 18,500
2017/03/07 1,160 1,167 1,151 1,166 26,600
2017/03/06 1,154 1,168 1,154 1,161 38,100
2017/03/03 1,166 1,169 1,155 1,159 22,700
2017/03/02 1,152 1,171 1,152 1,168 27,400
2017/03/01 1,160 1,160 1,150 1,153 25,600
2017/02/28 1,158 1,164 1,153 1,162 28,600
2017/02/27 1,160 1,165 1,145 1,160 29,800
2017/02/24 1,170 1,170 1,154 1,160 38,500
2017/02/23 1,174 1,174 1,153 1,160 25,900
2017/02/22 1,165 1,166 1,145 1,158 28,200
2017/02/21 1,136 1,165 1,136 1,157 45,500
2017/02/20 1,127 1,138 1,126 1,135 23,500
2017/02/17 1,130 1,131 1,118 1,125 30,100
2017/02/16 1,130 1,140 1,123 1,123 30,000
2017/02/15 1,129 1,129 1,111 1,126 33,500
2017/02/14 1,108 1,129 1,108 1,118 54,800
2017/02/13 1,100 1,108 1,086 1,096 48,000
2017/02/10 1,058 1,090 1,056 1,079 268,000
2017/02/09 1,168 1,183 1,160 1,178 45,500
2017/02/08 1,168 1,170 1,160 1,169 29,200
2017/02/07 1,160 1,168 1,158 1,160 20,800
2017/02/06 1,169 1,172 1,159 1,168 29,300
2017/02/03 1,162 1,175 1,157 1,159 29,700
2017/02/02 1,169 1,170 1,154 1,155 32,000
2017/02/01 1,155 1,174 1,150 1,167 42,600
2017/01/31 1,177 1,180 1,160 1,161 41,600
2017/01/30 1,185 1,195 1,177 1,184 26,800
2017/01/27 1,200 1,203 1,180 1,185 38,800
2017/01/26 1,190 1,198 1,177 1,190 56,700
2017/01/25 1,170 1,186 1,161 1,180 40,000
2017/01/24 1,130 1,165 1,130 1,151 36,900
2017/01/23 1,128 1,139 1,128 1,129 22,800
2017/01/20 1,128 1,142 1,127 1,128 33,500
2017/01/19 1,143 1,155 1,130 1,130 38,300
2017/01/18 1,135 1,144 1,121 1,131 47,400
2017/01/17 1,166 1,166 1,143 1,143 35,100
2017/01/16 1,197 1,197 1,169 1,179 31,000
2017/01/13 1,197 1,217 1,180 1,193 67,800
2017/01/12 1,146 1,209 1,129 1,197 119,500
2017/01/11 1,158 1,159 1,145 1,145 42,000
2017/01/10 1,165 1,174 1,158 1,158 23,200
2017/01/06 1,164 1,164 1,147 1,159 29,300
2017/01/05 1,147 1,170 1,145 1,161 33,000
2017/01/04 1,137 1,140 1,126 1,134 23,000

このページの先頭へ