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
2019/12/30 1,762 1,790 1,761 1,788 14,900
2019/12/27 1,732 1,782 1,714 1,781 40,400
2019/12/26 1,707 1,713 1,664 1,710 56,700
2019/12/25 1,697 1,728 1,682 1,684 40,000
2019/12/24 1,671 1,701 1,671 1,697 26,100
2019/12/23 1,691 1,700 1,662 1,671 26,800
2019/12/20 1,718 1,734 1,686 1,691 28,800
2019/12/19 1,719 1,747 1,717 1,722 16,300
2019/12/18 1,739 1,744 1,698 1,736 29,300
2019/12/17 1,714 1,747 1,710 1,740 26,000
2019/12/16 1,723 1,744 1,721 1,721 12,000
2019/12/13 1,759 1,760 1,714 1,730 21,300
2019/12/12 1,718 1,740 1,695 1,728 29,500
2019/12/11 1,764 1,764 1,730 1,737 11,200
2019/12/10 1,795 1,803 1,774 1,779 18,300
2019/12/09 1,814 1,814 1,781 1,784 18,900
2019/12/06 1,758 1,817 1,756 1,805 41,400
2019/12/05 1,790 1,794 1,719 1,736 41,800
2019/12/04 1,770 1,806 1,758 1,785 25,500
2019/12/03 1,741 1,819 1,728 1,819 74,200
2019/12/02 1,723 1,793 1,709 1,789 122,700
2019/11/29 1,569 1,700 1,566 1,700 120,500
2019/11/28 1,531 1,579 1,501 1,574 37,100
2019/11/27 1,550 1,550 1,528 1,528 18,700
2019/11/26 1,563 1,565 1,540 1,549 8,200
2019/11/25 1,557 1,571 1,537 1,563 8,800
2019/11/22 1,535 1,562 1,535 1,562 8,800
2019/11/21 1,582 1,582 1,523 1,538 18,600
2019/11/20 1,591 1,620 1,588 1,590 13,700
2019/11/19 1,620 1,620 1,590 1,615 17,500
2019/11/18 1,595 1,621 1,582 1,611 41,500
2019/11/15 1,548 1,593 1,539 1,584 21,600
2019/11/14 1,588 1,600 1,556 1,561 21,600
2019/11/13 1,615 1,616 1,585 1,605 35,800
2019/11/12 1,531 1,613 1,531 1,577 38,300
2019/11/11 1,550 1,552 1,520 1,546 49,300
2019/11/08 1,500 1,550 1,479 1,550 117,400
2019/11/07 1,450 1,462 1,432 1,459 28,400
2019/11/06 1,425 1,428 1,399 1,420 26,600
2019/11/05 1,469 1,474 1,440 1,442 34,300
2019/11/01 1,458 1,475 1,414 1,461 43,300
2019/10/31 1,438 1,460 1,416 1,460 42,800
2019/10/30 1,390 1,461 1,372 1,414 63,400
2019/10/29 1,472 1,486 1,358 1,402 117,200
2019/10/28 1,291 1,425 1,291 1,425 136,200
2019/10/25 1,290 1,294 1,282 1,288 11,500
2019/10/24 1,290 1,294 1,286 1,289 6,800
2019/10/23 1,295 1,295 1,284 1,290 16,300
2019/10/21 1,293 1,295 1,286 1,295 12,000
2019/10/18 1,273 1,285 1,268 1,285 7,900
2019/10/17 1,271 1,273 1,258 1,268 4,200
2019/10/16 1,269 1,274 1,260 1,271 6,200
2019/10/15 1,274 1,274 1,250 1,250 24,200
2019/10/11 1,240 1,265 1,240 1,265 8,300
2019/10/10 1,240 1,241 1,237 1,238 6,600
2019/10/09 1,241 1,248 1,236 1,245 9,300
2019/10/08 1,239 1,251 1,238 1,250 11,100
2019/10/07 1,242 1,243 1,231 1,240 4,600
2019/10/04 1,229 1,234 1,226 1,229 7,800
2019/10/03 1,257 1,257 1,225 1,228 6,100
2019/10/02 1,237 1,247 1,233 1,239 5,800
2019/10/01 1,241 1,243 1,236 1,237 9,900
2019/09/30 1,238 1,251 1,238 1,241 2,900
2019/09/27 1,234 1,241 1,232 1,237 8,900
2019/09/26 1,249 1,257 1,249 1,251 5,200
2019/09/25 1,245 1,259 1,245 1,247 16,000
2019/09/24 1,270 1,280 1,256 1,256 5,800
2019/09/20 1,279 1,280 1,260 1,270 6,700
2019/09/19 1,259 1,268 1,259 1,268 8,300
2019/09/18 1,266 1,274 1,266 1,274 3,900
2019/09/17 1,278 1,284 1,265 1,266 6,200
2019/09/13 1,280 1,280 1,270 1,278 4,400
2019/09/12 1,269 1,285 1,259 1,285 9,400
2019/09/11 1,260 1,262 1,250 1,262 2,600
2019/09/10 1,257 1,265 1,254 1,260 7,400
2019/09/09 1,252 1,257 1,246 1,257 4,400
2019/09/06 1,238 1,254 1,238 1,252 2,900
2019/09/05 1,229 1,256 1,211 1,256 5,200
2019/09/04 1,232 1,232 1,213 1,230 2,800
2019/09/03 1,233 1,233 1,220 1,231 3,600
2019/09/02 1,220 1,234 1,220 1,233 4,800
2019/08/30 1,228 1,234 1,214 1,231 6,000
2019/08/29 1,233 1,233 1,230 1,230 400
2019/08/28 1,224 1,240 1,222 1,227 1,300
2019/08/27 1,248 1,248 1,228 1,228 1,000
2019/08/26 1,230 1,235 1,218 1,232 2,700
2019/08/23 1,260 1,260 1,249 1,249 1,100
2019/08/22 1,255 1,260 1,251 1,251 2,800
2019/08/21 1,248 1,256 1,248 1,249 3,500
2019/08/20 1,254 1,256 1,249 1,256 3,500
2019/08/19 1,250 1,256 1,240 1,249 1,400
2019/08/16 1,240 1,240 1,217 1,232 4,800
2019/08/15 1,211 1,227 1,210 1,225 3,300
2019/08/14 1,238 1,250 1,238 1,240 3,500
2019/08/13 1,250 1,250 1,230 1,238 1,900
2019/08/09 1,287 1,291 1,250 1,257 10,500
2019/08/08 1,250 1,252 1,215 1,239 4,800
2019/08/07 1,231 1,260 1,231 1,250 4,200
2019/08/06 1,201 1,238 1,201 1,231 3,500
2019/08/05 1,253 1,253 1,213 1,250 8,900
2019/08/02 1,262 1,272 1,253 1,253 5,900
2019/08/01 1,281 1,292 1,280 1,292 8,400
2019/07/31 1,265 1,292 1,265 1,292 20,700
2019/07/30 1,264 1,269 1,258 1,258 2,900
2019/07/29 1,274 1,274 1,262 1,269 1,100
2019/07/26 1,265 1,265 1,246 1,260 3,900
2019/07/25 1,278 1,278 1,260 1,260 4,800
2019/07/24 1,278 1,278 1,260 1,260 8,300
2019/07/23 1,279 1,279 1,255 1,262 4,500
2019/07/22 1,270 1,270 1,245 1,249 4,700
2019/07/19 1,235 1,272 1,229 1,272 6,600
2019/07/18 1,246 1,248 1,200 1,235 11,800
2019/07/17 1,266 1,266 1,250 1,262 2,000
2019/07/16 1,251 1,266 1,250 1,256 3,800
2019/07/12 1,280 1,297 1,276 1,284 4,000
2019/07/11 1,282 1,296 1,272 1,292 5,500
2019/07/10 1,246 1,285 1,246 1,284 5,300
2019/07/09 1,290 1,290 1,240 1,240 5,200
2019/07/08 1,299 1,299 1,279 1,283 5,900
2019/07/05 1,268 1,294 1,257 1,294 10,100
2019/07/04 1,278 1,300 1,278 1,284 11,000
2019/07/03 1,264 1,300 1,261 1,273 28,100
2019/07/02 1,249 1,268 1,235 1,264 31,500
2019/07/01 1,227 1,227 1,218 1,219 8,600
2019/06/28 1,219 1,219 1,200 1,200 3,100
2019/06/27 1,220 1,220 1,202 1,205 4,700
2019/06/26 1,200 1,222 1,186 1,197 3,000
2019/06/25 1,204 1,210 1,193 1,200 9,100
2019/06/24 1,207 1,225 1,198 1,204 7,300
2019/06/21 1,240 1,240 1,207 1,207 6,400
2019/06/20 1,216 1,238 1,216 1,235 4,400
2019/06/19 1,211 1,218 1,201 1,202 6,500
2019/06/18 1,205 1,211 1,197 1,209 3,000
2019/06/17 1,200 1,205 1,191 1,201 3,200
2019/06/14 1,183 1,210 1,175 1,209 3,100
2019/06/13 1,201 1,209 1,183 1,183 12,900
2019/06/12 1,211 1,217 1,200 1,201 5,500
2019/06/11 1,207 1,230 1,207 1,210 9,000
2019/06/10 1,226 1,231 1,207 1,207 8,900
2019/06/07 1,206 1,215 1,197 1,201 4,600
2019/06/06 1,207 1,207 1,181 1,193 10,600
2019/06/05 1,175 1,215 1,175 1,208 20,600
2019/06/04 1,154 1,170 1,145 1,167 6,700
2019/06/03 1,182 1,185 1,156 1,157 17,600
2019/05/31 1,187 1,189 1,177 1,183 5,700
2019/05/30 1,165 1,180 1,157 1,180 2,500
2019/05/29 1,166 1,170 1,156 1,165 4,900
2019/05/28 1,167 1,184 1,164 1,171 4,900
2019/05/27 1,169 1,170 1,156 1,156 9,100
2019/05/24 1,144 1,158 1,144 1,158 8,900
2019/05/23 1,177 1,181 1,166 1,172 8,200
2019/05/22 1,191 1,197 1,174 1,178 17,500
2019/05/21 1,193 1,193 1,182 1,185 12,000
2019/05/20 1,199 1,211 1,190 1,195 12,300
2019/05/17 1,209 1,210 1,192 1,195 9,700
2019/05/16 1,206 1,206 1,186 1,204 24,300
2019/05/15 1,214 1,219 1,199 1,210 12,800
2019/05/14 1,200 1,210 1,173 1,206 13,800
2019/05/13 1,241 1,242 1,222 1,227 7,800
2019/05/10 1,259 1,259 1,231 1,255 12,500
2019/05/09 1,255 1,255 1,223 1,236 6,200
2019/05/08 1,227 1,266 1,224 1,255 32,200
2019/05/07 1,270 1,275 1,247 1,251 13,200
2019/04/26 1,261 1,270 1,247 1,270 12,100
2019/04/25 1,265 1,265 1,246 1,253 6,500
2019/04/24 1,226 1,280 1,196 1,252 72,100
2019/04/23 1,211 1,230 1,200 1,200 8,500
2019/04/22 1,233 1,233 1,205 1,213 9,300
2019/04/19 1,216 1,225 1,208 1,225 6,700
2019/04/18 1,240 1,240 1,207 1,215 12,900
2019/04/17 1,235 1,249 1,218 1,233 13,600
2019/04/16 1,247 1,248 1,230 1,235 13,100
2019/04/15 1,225 1,250 1,220 1,248 22,700
2019/04/12 1,204 1,204 1,190 1,194 5,900
2019/04/11 1,212 1,212 1,200 1,206 8,700
2019/04/10 1,216 1,222 1,204 1,211 12,100
2019/04/09 1,249 1,249 1,209 1,219 6,900
2019/04/08 1,237 1,252 1,235 1,244 13,000
2019/04/05 1,220 1,263 1,219 1,260 27,600
2019/04/04 1,218 1,245 1,218 1,220 15,700
2019/04/03 1,195 1,229 1,187 1,203 15,100
2019/04/02 1,221 1,223 1,196 1,197 10,800
2019/04/01 1,197 1,223 1,197 1,221 14,500
2019/03/29 1,230 1,230 1,177 1,183 25,000
2019/03/28 1,248 1,250 1,227 1,229 16,100
2019/03/27 1,239 1,272 1,236 1,253 37,900
2019/03/26 1,340 1,350 1,328 1,329 31,800
2019/03/25 1,330 1,337 1,311 1,318 31,700
2019/03/22 1,348 1,366 1,338 1,355 27,000
2019/03/20 1,365 1,385 1,347 1,359 39,800
2019/03/19 1,328 1,375 1,323 1,361 99,400
2019/03/18 1,294 1,338 1,294 1,330 27,200
2019/03/15 1,277 1,308 1,277 1,290 18,100
2019/03/14 1,310 1,324 1,272 1,277 20,700
2019/03/13 1,255 1,310 1,255 1,309 31,000
2019/03/12 1,230 1,249 1,212 1,249 17,500
2019/03/11 1,205 1,232 1,205 1,229 8,500
2019/03/08 1,231 1,236 1,200 1,210 20,400
2019/03/07 1,271 1,273 1,243 1,261 14,900
2019/03/06 1,283 1,287 1,270 1,282 9,200
2019/03/05 1,288 1,297 1,280 1,282 8,300
2019/03/04 1,286 1,301 1,281 1,293 15,800
2019/03/01 1,275 1,284 1,275 1,281 10,100
2019/02/28 1,285 1,285 1,276 1,277 8,000
2019/02/27 1,260 1,289 1,260 1,287 13,600
2019/02/26 1,246 1,260 1,240 1,254 12,400
2019/02/25 1,228 1,244 1,218 1,243 13,400
2019/02/22 1,223 1,223 1,207 1,213 16,300
2019/02/21 1,225 1,230 1,220 1,222 8,100
2019/02/20 1,218 1,223 1,215 1,222 10,500
2019/02/19 1,204 1,218 1,198 1,214 9,600
2019/02/18 1,185 1,205 1,185 1,198 13,800
2019/02/15 1,188 1,188 1,178 1,180 8,900
2019/02/14 1,204 1,214 1,190 1,191 14,000
2019/02/13 1,200 1,209 1,197 1,201 3,600
2019/02/12 1,199 1,222 1,182 1,198 26,700
2019/02/08 1,187 1,187 1,167 1,179 20,200
2019/02/07 1,204 1,204 1,188 1,189 6,000
2019/02/06 1,205 1,208 1,190 1,191 9,100
2019/02/05 1,194 1,215 1,183 1,203 18,300
2019/02/04 1,189 1,189 1,170 1,182 7,800
2019/02/01 1,173 1,193 1,171 1,174 12,500
2019/01/31 1,156 1,183 1,156 1,173 8,600
2019/01/30 1,181 1,183 1,153 1,155 27,600
2019/01/29 1,180 1,182 1,163 1,181 14,700
2019/01/28 1,182 1,187 1,158 1,184 18,800
2019/01/25 1,122 1,179 1,122 1,159 26,100
2019/01/24 1,124 1,125 1,117 1,121 7,800
2019/01/23 1,129 1,129 1,114 1,119 10,000
2019/01/22 1,112 1,132 1,112 1,124 26,500
2019/01/21 1,103 1,114 1,098 1,111 54,600
2019/01/18 1,088 1,124 1,072 1,093 141,400
2019/01/17 1,201 1,220 1,194 1,198 9,600
2019/01/16 1,194 1,201 1,176 1,195 10,500
2019/01/15 1,160 1,189 1,160 1,183 14,400
2019/01/11 1,194 1,194 1,151 1,155 12,300
2019/01/10 1,190 1,190 1,155 1,165 10,000
2019/01/09 1,214 1,214 1,172 1,190 15,100
2019/01/08 1,156 1,190 1,150 1,184 20,300
2019/01/07 1,150 1,161 1,144 1,148 17,800
2019/01/04 1,100 1,115 1,056 1,109 17,700

このページの先頭へ