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

加藤製作所(6390)の株価時系列情報

加藤製作所(6390)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
2026/08/10 1,345 1,350 1,325 1,330 71,900
2026/08/07 1,340 1,347 1,328 1,347 49,800
2026/08/06 1,325 1,341 1,322 1,338 40,600
2026/08/05 1,317 1,330 1,315 1,323 32,700
2026/08/04 1,319 1,329 1,306 1,306 28,800
2026/08/03 1,323 1,323 1,298 1,313 70,200
2026/07/31 1,345 1,345 1,327 1,331 42,600
2026/07/30 1,318 1,346 1,318 1,338 65,200
2026/07/29 1,336 1,336 1,310 1,330 79,100
2026/07/28 1,340 1,340 1,319 1,325 47,400
2026/07/27 1,320 1,345 1,320 1,345 88,100
2026/07/24 1,320 1,321 1,306 1,321 35,800
2026/07/23 1,310 1,324 1,309 1,320 37,000
2026/07/22 1,311 1,321 1,308 1,311 23,300
2026/07/21 1,300 1,312 1,298 1,310 47,600
2026/07/17 1,310 1,310 1,278 1,295 91,700
2026/07/16 1,320 1,329 1,307 1,310 62,700
2026/07/15 1,320 1,327 1,314 1,325 49,200
2026/07/14 1,295 1,310 1,295 1,310 37,900
2026/07/13 1,309 1,320 1,294 1,295 76,600
2026/07/10 1,281 1,308 1,281 1,307 64,400
2026/07/09 1,274 1,281 1,267 1,280 57,700
2026/07/08 1,286 1,286 1,270 1,272 60,100
2026/07/07 1,300 1,305 1,284 1,286 82,100
2026/07/06 1,288 1,307 1,287 1,305 98,200
2026/07/03 1,265 1,285 1,260 1,285 69,600
2026/07/02 1,244 1,267 1,244 1,256 85,100
2026/07/01 1,237 1,246 1,236 1,244 27,200
2026/06/30 1,252 1,252 1,228 1,238 31,300
2026/06/29 1,236 1,254 1,230 1,244 40,600
2026/06/26 1,236 1,241 1,223 1,225 52,100
2026/06/25 1,237 1,249 1,235 1,242 59,300
2026/06/24 1,245 1,260 1,230 1,237 49,400
2026/06/23 1,254 1,260 1,241 1,250 52,800
2026/06/22 1,243 1,260 1,240 1,254 50,500
2026/06/19 1,253 1,255 1,238 1,250 30,900
2026/06/18 1,243 1,257 1,239 1,255 77,100
2026/06/17 1,235 1,254 1,233 1,243 75,500
2026/06/16 1,246 1,246 1,235 1,244 40,700
2026/06/15 1,224 1,244 1,215 1,242 96,200
2026/06/12 1,207 1,211 1,189 1,208 102,800
2026/06/11 1,189 1,191 1,172 1,182 138,200
2026/06/10 1,203 1,204 1,189 1,204 77,000
2026/06/09 1,217 1,228 1,201 1,208 64,700
2026/06/08 1,203 1,209 1,185 1,203 129,800
2026/06/05 1,198 1,215 1,198 1,208 64,200
2026/06/04 1,215 1,215 1,187 1,200 119,900
2026/06/03 1,204 1,227 1,189 1,215 94,100
2026/06/02 1,202 1,202 1,181 1,189 233,600
2026/06/01 1,228 1,229 1,201 1,205 75,900
2026/05/29 1,230 1,238 1,224 1,228 39,400
2026/05/28 1,236 1,236 1,213 1,232 67,700
2026/05/27 1,232 1,232 1,216 1,228 62,700
2026/05/26 1,236 1,236 1,212 1,216 47,700
2026/05/25 1,239 1,243 1,202 1,212 88,100
2026/05/22 1,226 1,234 1,218 1,230 57,200
2026/05/21 1,225 1,233 1,220 1,223 89,900
2026/05/20 1,234 1,234 1,190 1,212 203,700
2026/05/19 1,248 1,260 1,223 1,235 179,700
2026/05/18 1,280 1,280 1,231 1,235 166,600
2026/05/15 1,360 1,375 1,278 1,287 288,700
2026/05/14 1,427 1,427 1,381 1,390 75,500
2026/05/13 1,413 1,425 1,410 1,416 70,200
2026/05/12 1,436 1,451 1,412 1,412 69,600
2026/05/11 1,410 1,431 1,406 1,424 49,300
2026/05/08 1,420 1,424 1,394 1,406 50,600
2026/05/07 1,430 1,447 1,427 1,437 39,300
2026/05/01 1,413 1,413 1,395 1,405 35,100
2026/04/30 1,428 1,428 1,401 1,415 49,900
2026/04/28 1,417 1,439 1,417 1,439 46,100
2026/04/27 1,400 1,414 1,388 1,413 46,200
2026/04/24 1,424 1,426 1,396 1,400 35,400
2026/04/23 1,431 1,436 1,400 1,410 49,100
2026/04/22 1,429 1,435 1,413 1,435 74,500
2026/04/21 1,448 1,451 1,430 1,434 51,800
2026/04/20 1,448 1,465 1,435 1,443 42,700
2026/04/17 1,453 1,453 1,420 1,421 81,300
2026/04/16 1,480 1,487 1,452 1,453 52,300
2026/04/15 1,490 1,495 1,463 1,474 50,300
2026/04/14 1,478 1,488 1,470 1,480 79,400
2026/04/13 1,460 1,481 1,449 1,470 55,500
2026/04/10 1,480 1,490 1,454 1,457 119,000
2026/04/09 1,482 1,489 1,463 1,467 39,400
2026/04/08 1,468 1,481 1,408 1,481 66,000
2026/04/07 1,439 1,446 1,423 1,438 39,100
2026/04/06 1,430 1,438 1,417 1,427 34,400
2026/04/03 1,438 1,454 1,422 1,430 33,000
2026/03/27 1,488 1,494 1,473 1,489 72,300
2026/03/26 1,493 1,496 1,478 1,488 51,900
2026/03/25 1,486 1,494 1,477 1,483 63,800
2026/03/24 1,452 1,462 1,442 1,460 71,400
2026/03/23 1,450 1,451 1,420 1,422 119,500
2026/03/19 1,513 1,522 1,490 1,490 78,600
2026/03/18 1,515 1,554 1,515 1,553 77,500
2026/03/17 1,521 1,537 1,493 1,500 70,700
2026/03/16 1,528 1,540 1,503 1,515 72,500
2026/03/13 1,537 1,548 1,530 1,545 60,100
2026/03/12 1,600 1,600 1,555 1,568 70,000
2026/03/11 1,565 1,633 1,565 1,608 84,100
2026/03/10 1,552 1,570 1,531 1,563 90,800
2026/03/09 1,531 1,538 1,490 1,527 144,400
2026/03/06 1,600 1,638 1,592 1,625 57,200
2026/03/05 1,623 1,643 1,609 1,632 73,400
2026/03/04 1,630 1,645 1,535 1,559 206,400
2026/03/03 1,740 1,756 1,665 1,670 133,300
2026/03/02 1,732 1,751 1,705 1,736 98,100
2026/02/27 1,718 1,783 1,706 1,783 133,800
2026/02/26 1,720 1,740 1,707 1,712 85,600
2026/02/25 1,740 1,756 1,717 1,726 75,400
2026/02/24 1,740 1,759 1,709 1,735 106,500
2026/02/20 1,750 1,752 1,731 1,742 83,900
2026/02/19 1,761 1,761 1,728 1,737 92,000
2026/02/18 1,710 1,769 1,705 1,755 227,500
2026/02/17 1,680 1,735 1,656 1,696 291,700
2026/02/16 1,620 1,703 1,570 1,692 737,700
2026/02/13 1,500 1,509 1,455 1,470 141,800
2026/02/12 1,505 1,524 1,500 1,509 159,400
2026/02/10 1,456 1,498 1,456 1,498 143,700
2026/02/09 1,468 1,473 1,450 1,454 142,200
2026/02/06 1,399 1,440 1,395 1,440 100,000
2026/02/05 1,410 1,412 1,394 1,402 99,200
2026/02/04 1,384 1,407 1,382 1,401 133,200
2026/02/03 1,370 1,385 1,363 1,380 86,800
2026/02/02 1,368 1,373 1,349 1,355 74,800
2026/01/30 1,369 1,372 1,354 1,368 46,400
2026/01/29 1,359 1,372 1,347 1,367 49,700
2026/01/28 1,352 1,367 1,340 1,355 82,200
2026/01/27 1,343 1,358 1,333 1,355 53,900
2026/01/26 1,375 1,375 1,342 1,342 95,600
2026/01/23 1,389 1,402 1,372 1,381 114,100
2026/01/22 1,345 1,380 1,341 1,380 185,900
2026/01/21 1,327 1,346 1,320 1,340 214,200
2026/01/20 1,360 1,361 1,345 1,357 81,100
2026/01/19 1,370 1,370 1,345 1,360 99,100
2026/01/16 1,374 1,379 1,361 1,372 118,100
2026/01/15 1,370 1,380 1,369 1,370 174,000
2026/01/14 1,380 1,381 1,367 1,370 242,200
2026/01/13 1,379 1,379 1,361 1,367 136,200
2026/01/09 1,370 1,376 1,362 1,370 133,800
2026/01/08 1,370 1,370 1,359 1,365 99,300
2026/01/07 1,345 1,381 1,340 1,374 103,800
2026/01/06 1,340 1,354 1,337 1,346 64,600
2026/01/05 1,330 1,340 1,322 1,328 80,200
2025/12/30 1,315 1,324 1,301 1,317 90,300
2025/12/29 1,298 1,319 1,295 1,314 134,500
2025/12/26 1,298 1,298 1,290 1,293 57,600
2025/12/25 1,288 1,296 1,287 1,296 56,900
2025/12/24 1,294 1,298 1,283 1,288 49,500
2025/12/23 1,277 1,296 1,277 1,296 99,100
2025/12/22 1,274 1,284 1,265 1,284 66,800
2025/12/19 1,261 1,269 1,259 1,268 37,600
2025/12/18 1,258 1,264 1,252 1,264 41,400
2025/12/17 1,267 1,269 1,254 1,258 51,200
2025/12/16 1,289 1,289 1,268 1,269 42,800
2025/12/15 1,283 1,284 1,273 1,283 36,900
2025/12/12 1,265 1,285 1,262 1,284 80,300
2025/12/11 1,268 1,274 1,253 1,256 85,200
2025/12/10 1,257 1,262 1,249 1,256 160,800
2025/12/09 1,262 1,271 1,253 1,257 58,200
2025/12/08 1,259 1,268 1,255 1,265 53,000
2025/12/05 1,271 1,275 1,260 1,262 61,500
2025/12/04 1,263 1,276 1,262 1,271 62,200
2025/12/03 1,258 1,270 1,258 1,263 58,600
2025/12/02 1,261 1,263 1,247 1,249 69,200
2025/12/01 1,280 1,280 1,258 1,258 73,500
2025/11/28 1,265 1,283 1,263 1,274 106,600
2025/11/27 1,256 1,261 1,250 1,257 81,300
2025/11/26 1,230 1,253 1,225 1,251 85,700
2025/11/25 1,234 1,239 1,215 1,224 81,300
2025/11/21 1,205 1,227 1,203 1,226 93,100
2025/11/20 1,228 1,232 1,213 1,213 127,900
2025/11/19 1,247 1,250 1,212 1,214 180,600
2025/11/18 1,273 1,273 1,237 1,240 212,200
2025/11/17 1,293 1,299 1,270 1,271 218,500
2025/11/14 1,291 1,326 1,290 1,293 550,800
2025/11/13 1,440 1,447 1,415 1,434 78,700
2025/11/12 1,390 1,431 1,382 1,431 84,100
2025/11/11 1,406 1,406 1,382 1,388 37,300
2025/11/10 1,374 1,403 1,371 1,395 25,600
2025/11/07 1,379 1,385 1,363 1,373 59,700
2025/11/06 1,377 1,385 1,365 1,373 24,600
2025/11/05 1,382 1,382 1,340 1,361 80,700
2025/11/04 1,400 1,401 1,385 1,385 42,300
2025/10/31 1,404 1,414 1,387 1,388 63,000
2025/10/30 1,380 1,420 1,372 1,403 137,400
2025/10/29 1,400 1,401 1,372 1,373 65,800
2025/10/28 1,405 1,417 1,390 1,390 80,100
2025/10/27 1,420 1,432 1,406 1,409 49,600
2025/10/24 1,421 1,424 1,413 1,415 42,900
2025/10/23 1,418 1,437 1,412 1,422 62,700
2025/10/22 1,393 1,429 1,390 1,418 85,900
2025/10/21 1,409 1,420 1,390 1,394 52,600
2025/10/20 1,406 1,419 1,403 1,415 50,500
2025/10/17 1,400 1,410 1,395 1,405 174,100
2025/10/16 1,390 1,413 1,387 1,410 51,000
2025/10/15 1,339 1,389 1,339 1,388 146,900
2025/10/14 1,329 1,348 1,325 1,329 69,200
2025/10/10 1,390 1,390 1,351 1,351 65,000
2025/10/09 1,395 1,410 1,383 1,400 47,900
2025/10/08 1,399 1,413 1,399 1,400 31,000

このページの先頭へ