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
2020/12/30 1,550 1,569 1,545 1,551 6,200
2020/12/29 1,531 1,560 1,531 1,545 16,400
2020/12/28 1,565 1,565 1,527 1,541 20,400
2020/12/25 1,543 1,565 1,543 1,565 3,300
2020/12/24 1,545 1,570 1,541 1,564 11,600
2020/12/23 1,551 1,568 1,540 1,543 11,400
2020/12/22 1,595 1,601 1,552 1,564 16,800
2020/12/21 1,639 1,639 1,600 1,600 13,500
2020/12/18 1,578 1,628 1,573 1,616 26,900
2020/12/17 1,580 1,580 1,565 1,569 7,400
2020/12/16 1,587 1,587 1,566 1,569 10,300
2020/12/15 1,599 1,599 1,563 1,565 10,800
2020/12/14 1,570 1,599 1,570 1,590 13,000
2020/12/11 1,597 1,602 1,555 1,562 13,900
2020/12/10 1,637 1,637 1,590 1,597 12,200
2020/12/09 1,609 1,637 1,598 1,637 9,700
2020/12/08 1,580 1,640 1,580 1,625 18,500
2020/12/07 1,660 1,660 1,561 1,591 23,500
2020/12/04 1,588 1,649 1,579 1,638 42,200
2020/12/03 1,528 1,585 1,507 1,579 42,300
2020/12/02 1,499 1,527 1,481 1,516 24,200
2020/12/01 1,472 1,485 1,464 1,485 12,800
2020/11/30 1,489 1,489 1,470 1,472 11,400
2020/11/27 1,454 1,468 1,447 1,460 26,600
2020/11/26 1,468 1,488 1,451 1,476 13,000
2020/11/25 1,502 1,520 1,474 1,476 24,700
2020/11/24 1,507 1,517 1,475 1,492 16,600
2020/11/20 1,440 1,479 1,420 1,479 15,400
2020/11/19 1,456 1,483 1,440 1,446 19,300
2020/11/18 1,451 1,510 1,448 1,475 17,300
2020/11/17 1,495 1,500 1,455 1,455 13,300
2020/11/16 1,437 1,495 1,429 1,495 30,800
2020/11/13 1,451 1,460 1,431 1,437 8,300
2020/11/12 1,475 1,482 1,437 1,458 16,400
2020/11/11 1,424 1,478 1,402 1,459 26,300
2020/11/10 1,427 1,440 1,400 1,403 21,900
2020/11/09 1,466 1,466 1,425 1,431 57,700
2020/11/06 1,397 1,415 1,392 1,406 19,400
2020/11/05 1,388 1,398 1,363 1,395 8,500
2020/11/04 1,383 1,383 1,357 1,366 4,400
2020/11/02 1,393 1,393 1,350 1,353 7,100
2020/10/30 1,397 1,397 1,355 1,369 7,700
2020/10/29 1,385 1,405 1,385 1,397 3,300
2020/10/28 1,411 1,414 1,390 1,390 5,700
2020/10/27 1,412 1,428 1,410 1,425 6,900
2020/10/26 1,431 1,431 1,410 1,431 5,700
2020/10/23 1,410 1,410 1,391 1,401 6,600
2020/10/22 1,424 1,424 1,385 1,410 13,400
2020/10/21 1,418 1,433 1,411 1,432 17,400
2020/10/20 1,366 1,408 1,366 1,405 23,100
2020/10/19 1,355 1,376 1,355 1,365 2,800
2020/10/16 1,364 1,372 1,348 1,351 8,300
2020/10/15 1,387 1,389 1,348 1,375 11,800
2020/10/14 1,390 1,406 1,390 1,395 13,000
2020/10/13 1,391 1,395 1,380 1,395 7,900
2020/10/12 1,375 1,392 1,363 1,392 7,800
2020/10/09 1,369 1,377 1,365 1,374 5,900
2020/10/08 1,373 1,373 1,365 1,369 5,600
2020/10/07 1,355 1,370 1,355 1,370 4,700
2020/10/06 1,357 1,371 1,355 1,370 6,200
2020/10/05 1,367 1,376 1,351 1,356 5,400
2020/10/02 1,369 1,369 1,280 1,340 20,600
2020/09/30 1,365 1,380 1,355 1,355 14,400
2020/09/29 1,372 1,381 1,359 1,381 15,800
2020/09/28 1,383 1,383 1,354 1,368 13,100
2020/09/25 1,367 1,373 1,362 1,371 1,300
2020/09/24 1,371 1,377 1,354 1,357 7,300
2020/09/23 1,375 1,383 1,372 1,375 5,400
2020/09/18 1,372 1,376 1,367 1,374 14,000
2020/09/17 1,375 1,375 1,366 1,371 7,900
2020/09/16 1,375 1,377 1,369 1,375 12,000
2020/09/15 1,379 1,380 1,368 1,375 6,100
2020/09/14 1,383 1,384 1,372 1,382 3,400
2020/09/11 1,369 1,379 1,364 1,379 3,500
2020/09/10 1,375 1,375 1,361 1,369 1,300
2020/09/09 1,348 1,360 1,348 1,350 7,700
2020/09/08 1,379 1,379 1,356 1,360 5,800
2020/09/07 1,369 1,369 1,357 1,369 3,400
2020/09/04 1,351 1,371 1,351 1,369 7,000
2020/09/03 1,381 1,386 1,370 1,378 7,900
2020/09/02 1,400 1,400 1,378 1,379 5,800
2020/09/01 1,383 1,397 1,375 1,383 7,100
2020/08/31 1,367 1,400 1,367 1,400 15,600
2020/08/28 1,376 1,395 1,363 1,366 11,000
2020/08/27 1,388 1,393 1,365 1,370 6,600
2020/08/26 1,390 1,396 1,386 1,386 2,300
2020/08/25 1,375 1,405 1,375 1,385 8,400
2020/08/24 1,392 1,417 1,359 1,372 14,400
2020/08/21 1,409 1,409 1,391 1,391 700
2020/08/20 1,393 1,398 1,384 1,394 4,200
2020/08/19 1,395 1,416 1,392 1,405 5,000
2020/08/18 1,405 1,408 1,401 1,401 4,500
2020/08/17 1,425 1,425 1,408 1,411 3,600
2020/08/14 1,424 1,431 1,409 1,427 7,900
2020/08/13 1,420 1,450 1,420 1,426 7,100
2020/08/12 1,425 1,440 1,407 1,420 6,000
2020/08/11 1,418 1,423 1,396 1,418 8,000
2020/08/07 1,430 1,434 1,381 1,390 20,800
2020/08/06 1,397 1,428 1,372 1,421 15,100
2020/08/05 1,399 1,399 1,380 1,390 3,100
2020/08/04 1,380 1,399 1,367 1,391 7,900
2020/08/03 1,334 1,361 1,334 1,360 5,700
2020/07/31 1,362 1,363 1,324 1,333 11,100
2020/07/30 1,375 1,379 1,360 1,368 5,100
2020/07/29 1,374 1,387 1,374 1,375 5,400
2020/07/28 1,393 1,399 1,388 1,388 4,700
2020/07/27 1,392 1,398 1,384 1,393 4,100
2020/07/22 1,411 1,411 1,390 1,392 3,400
2020/07/21 1,394 1,415 1,389 1,415 5,600
2020/07/20 1,379 1,397 1,370 1,393 6,500
2020/07/17 1,383 1,419 1,374 1,378 9,400
2020/07/16 1,429 1,446 1,381 1,383 14,600
2020/07/15 1,439 1,439 1,412 1,429 7,800
2020/07/14 1,400 1,434 1,395 1,405 25,700
2020/07/13 1,404 1,413 1,397 1,404 8,900
2020/07/10 1,420 1,424 1,383 1,384 17,400
2020/07/09 1,477 1,480 1,420 1,420 13,200
2020/07/08 1,460 1,511 1,445 1,456 41,500
2020/07/07 1,439 1,448 1,418 1,431 7,300
2020/07/06 1,401 1,454 1,401 1,448 17,000
2020/07/03 1,396 1,399 1,370 1,389 4,600
2020/07/02 1,427 1,427 1,360 1,395 8,700
2020/07/01 1,435 1,435 1,370 1,409 16,200
2020/06/30 1,396 1,408 1,360 1,405 11,700
2020/06/29 1,385 1,390 1,340 1,352 16,900
2020/06/26 1,388 1,408 1,385 1,404 14,500
2020/06/25 1,413 1,440 1,396 1,418 10,700
2020/06/24 1,475 1,475 1,425 1,425 8,900
2020/06/23 1,542 1,542 1,466 1,471 14,800
2020/06/22 1,550 1,550 1,500 1,502 14,600
2020/06/19 1,478 1,537 1,477 1,537 14,600
2020/06/18 1,462 1,465 1,443 1,465 4,800
2020/06/17 1,425 1,470 1,410 1,465 13,300
2020/06/16 1,397 1,426 1,390 1,417 13,000
2020/06/15 1,433 1,446 1,371 1,371 21,600
2020/06/12 1,388 1,444 1,366 1,433 29,200
2020/06/11 1,449 1,534 1,443 1,476 50,000
2020/06/10 1,393 1,440 1,392 1,440 13,500
2020/06/09 1,422 1,422 1,385 1,406 7,300
2020/06/08 1,400 1,419 1,398 1,415 16,300
2020/06/05 1,380 1,385 1,360 1,385 8,400
2020/06/04 1,383 1,385 1,370 1,371 5,100
2020/06/03 1,392 1,419 1,365 1,380 10,600
2020/06/02 1,375 1,389 1,366 1,389 6,800
2020/06/01 1,365 1,374 1,361 1,373 5,300
2020/05/29 1,353 1,370 1,340 1,365 12,800
2020/05/28 1,366 1,384 1,351 1,351 9,800
2020/05/27 1,372 1,381 1,365 1,368 5,700
2020/05/26 1,366 1,375 1,355 1,370 6,500
2020/05/25 1,370 1,370 1,346 1,355 6,300
2020/05/22 1,360 1,365 1,342 1,342 4,600
2020/05/21 1,327 1,360 1,327 1,360 5,300
2020/05/20 1,320 1,335 1,314 1,324 6,500
2020/05/19 1,316 1,331 1,301 1,322 9,200
2020/05/18 1,339 1,339 1,293 1,311 4,200
2020/05/15 1,330 1,330 1,286 1,310 8,200
2020/05/14 1,324 1,327 1,302 1,302 10,800
2020/05/13 1,334 1,377 1,320 1,337 11,900
2020/05/12 1,400 1,412 1,356 1,356 17,500
2020/05/11 1,450 1,456 1,384 1,390 27,500
2020/05/08 1,340 1,420 1,338 1,420 37,200
2020/05/07 1,267 1,330 1,265 1,330 23,500
2020/05/01 1,285 1,285 1,251 1,267 8,500
2020/04/30 1,268 1,290 1,253 1,290 17,700
2020/04/28 1,253 1,253 1,228 1,235 7,600
2020/04/27 1,244 1,248 1,224 1,248 3,500
2020/04/24 1,212 1,225 1,209 1,214 4,500
2020/04/23 1,240 1,258 1,180 1,242 24,700
2020/04/22 1,230 1,230 1,203 1,220 8,900
2020/04/21 1,274 1,274 1,221 1,229 19,600
2020/04/20 1,200 1,292 1,200 1,268 24,800
2020/04/17 1,220 1,220 1,175 1,196 12,600
2020/04/16 1,150 1,167 1,150 1,155 6,100
2020/04/15 1,176 1,182 1,152 1,157 7,700
2020/04/14 1,174 1,215 1,174 1,181 9,900
2020/04/13 1,162 1,181 1,151 1,153 7,400
2020/04/10 1,176 1,180 1,126 1,160 18,100
2020/04/09 1,180 1,189 1,161 1,176 6,300
2020/04/08 1,179 1,180 1,109 1,163 18,200
2020/04/07 1,135 1,168 1,118 1,150 17,200
2020/04/06 1,074 1,117 1,055 1,116 16,100
2020/04/03 1,098 1,126 1,039 1,063 16,700
2020/04/02 1,106 1,124 1,080 1,096 12,800
2020/04/01 1,192 1,200 1,122 1,127 14,000
2020/03/31 1,214 1,231 1,169 1,192 25,500
2020/03/30 1,119 1,160 1,113 1,160 17,300
2020/03/27 1,268 1,282 1,235 1,269 22,200
2020/03/26 1,221 1,252 1,210 1,238 20,500
2020/03/25 1,238 1,295 1,238 1,295 21,000
2020/03/24 1,150 1,198 1,146 1,198 29,600
2020/03/23 1,072 1,131 1,072 1,106 29,900
2020/03/19 1,125 1,150 1,052 1,083 48,300
2020/03/18 1,150 1,170 1,120 1,124 21,900
2020/03/17 1,051 1,149 1,030 1,128 28,700
2020/03/16 1,108 1,160 1,086 1,094 26,900
2020/03/13 1,059 1,114 1,040 1,086 55,100
2020/03/12 1,230 1,239 1,172 1,180 30,700
2020/03/11 1,279 1,350 1,254 1,256 41,300
2020/03/10 1,209 1,295 1,151 1,279 48,400
2020/03/09 1,305 1,332 1,231 1,269 52,400
2020/03/06 1,439 1,439 1,387 1,388 23,200
2020/03/05 1,473 1,489 1,450 1,469 13,000
2020/03/04 1,460 1,496 1,415 1,461 19,200
2020/03/03 1,521 1,526 1,431 1,484 30,900
2020/03/02 1,400 1,496 1,374 1,491 36,500
2020/02/28 1,388 1,438 1,358 1,409 41,100
2020/02/27 1,506 1,506 1,432 1,459 50,100
2020/02/26 1,559 1,559 1,489 1,512 50,500
2020/02/25 1,566 1,607 1,565 1,582 20,500
2020/02/21 1,674 1,680 1,655 1,662 5,500
2020/02/20 1,725 1,730 1,662 1,674 12,100
2020/02/19 1,634 1,694 1,634 1,677 12,200
2020/02/18 1,720 1,720 1,626 1,644 37,200
2020/02/17 1,774 1,774 1,735 1,746 15,900
2020/02/14 1,852 1,852 1,784 1,813 15,400
2020/02/13 1,807 1,870 1,800 1,852 58,300
2020/02/12 1,805 1,822 1,796 1,807 34,400
2020/02/10 1,688 1,785 1,642 1,768 58,800
2020/02/07 1,687 1,687 1,629 1,629 18,200
2020/02/06 1,699 1,699 1,680 1,683 7,500
2020/02/05 1,673 1,699 1,664 1,671 10,000
2020/02/04 1,640 1,659 1,625 1,644 6,700
2020/02/03 1,565 1,658 1,565 1,634 23,800
2020/01/31 1,614 1,677 1,614 1,661 14,500
2020/01/30 1,700 1,721 1,627 1,639 33,100
2020/01/29 1,707 1,745 1,700 1,705 19,000
2020/01/28 1,701 1,749 1,701 1,727 12,300
2020/01/27 1,760 1,777 1,730 1,740 22,300
2020/01/24 1,798 1,818 1,791 1,802 16,900
2020/01/23 1,830 1,846 1,798 1,798 15,000
2020/01/22 1,813 1,838 1,801 1,835 12,800
2020/01/21 1,801 1,823 1,783 1,814 12,400
2020/01/20 1,781 1,847 1,781 1,802 22,400
2020/01/17 1,782 1,800 1,780 1,789 12,900
2020/01/16 1,825 1,825 1,777 1,779 14,100
2020/01/15 1,805 1,833 1,801 1,824 15,400
2020/01/14 1,792 1,816 1,790 1,805 12,900
2020/01/10 1,820 1,820 1,771 1,790 18,600
2020/01/09 1,809 1,809 1,763 1,788 18,000
2020/01/08 1,830 1,830 1,748 1,748 53,400
2020/01/07 1,786 1,870 1,777 1,842 60,700
2020/01/06 1,757 1,789 1,743 1,768 22,800

このページの先頭へ