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
2019/12/30 1,675 1,675 1,640 1,646 71,500
2019/12/27 1,675 1,692 1,665 1,670 69,300
2019/12/26 1,696 1,696 1,658 1,679 57,000
2019/12/25 1,730 1,730 1,649 1,686 70,600
2019/12/24 1,722 1,748 1,711 1,715 45,100
2019/12/23 1,767 1,767 1,724 1,728 37,800
2019/12/20 1,754 1,770 1,740 1,768 49,500
2019/12/19 1,761 1,774 1,754 1,765 28,400
2019/12/18 1,778 1,790 1,755 1,762 37,500
2019/12/17 1,796 1,796 1,760 1,773 45,000
2019/12/16 1,810 1,811 1,786 1,790 32,900
2019/12/13 1,815 1,821 1,790 1,807 84,300
2019/12/12 1,827 1,834 1,804 1,804 28,100
2019/12/11 1,840 1,840 1,802 1,809 47,800
2019/12/10 1,824 1,844 1,814 1,838 38,200
2019/12/09 1,859 1,863 1,817 1,821 49,700
2019/12/06 1,820 1,848 1,819 1,841 26,200
2019/12/05 1,825 1,837 1,804 1,811 28,400
2019/12/04 1,803 1,818 1,785 1,812 39,500
2019/12/03 1,822 1,828 1,801 1,818 35,800
2019/12/02 1,822 1,850 1,822 1,841 34,900
2019/11/29 1,824 1,831 1,817 1,822 27,900
2019/11/28 1,831 1,831 1,810 1,815 25,900
2019/11/27 1,807 1,835 1,807 1,824 29,700
2019/11/26 1,859 1,869 1,805 1,805 53,100
2019/11/25 1,803 1,836 1,803 1,832 38,700
2019/11/22 1,802 1,823 1,802 1,803 18,500
2019/11/21 1,801 1,819 1,772 1,802 35,800
2019/11/20 1,838 1,838 1,800 1,810 46,300
2019/11/19 1,866 1,869 1,824 1,855 51,900
2019/11/18 1,905 1,905 1,842 1,862 84,200
2019/11/15 1,873 1,923 1,854 1,911 57,100
2019/11/14 1,915 1,915 1,864 1,873 76,000
2019/11/13 1,960 1,974 1,904 1,917 68,500
2019/11/12 1,970 1,985 1,953 1,976 53,700
2019/11/11 1,950 1,990 1,934 1,959 126,300
2019/11/08 2,096 2,100 2,070 2,077 32,100
2019/11/07 2,070 2,079 2,052 2,069 16,200
2019/11/06 2,080 2,090 2,064 2,076 34,600
2019/11/05 2,052 2,079 2,041 2,078 47,100
2019/11/01 2,037 2,037 2,012 2,023 28,300
2019/10/31 2,078 2,080 2,037 2,058 41,900
2019/10/30 2,078 2,078 2,046 2,060 101,500
2019/10/29 2,076 2,094 2,070 2,081 37,100
2019/10/28 2,059 2,070 2,050 2,057 45,100
2019/10/25 2,020 2,044 2,007 2,036 49,900
2019/10/24 2,011 2,030 2,000 2,007 22,800
2019/10/23 1,974 2,010 1,958 1,999 27,900
2019/10/21 1,950 1,962 1,940 1,960 20,900
2019/10/18 1,944 1,972 1,944 1,952 27,800
2019/10/17 1,964 1,967 1,938 1,942 34,900
2019/10/16 1,990 2,040 1,970 1,972 65,600
2019/10/15 1,963 1,998 1,960 1,961 73,700
2019/10/11 1,923 1,944 1,898 1,936 72,500
2019/10/10 1,900 1,922 1,881 1,901 57,500
2019/10/09 1,880 1,904 1,877 1,892 44,200
2019/10/08 1,880 1,918 1,880 1,903 37,200
2019/10/07 1,868 1,877 1,840 1,871 48,200
2019/10/04 1,840 1,868 1,837 1,867 28,900
2019/10/03 1,875 1,879 1,839 1,853 46,200
2019/10/02 1,891 1,919 1,875 1,914 34,000
2019/10/01 1,891 1,934 1,891 1,915 30,900
2019/09/30 1,920 1,930 1,888 1,891 61,400
2019/09/27 1,957 1,981 1,925 1,948 71,500
2019/09/26 1,972 1,977 1,942 1,960 68,900
2019/09/25 1,940 1,955 1,915 1,941 32,000
2019/09/24 1,940 1,969 1,934 1,946 38,400
2019/09/20 1,944 1,954 1,915 1,951 53,200
2019/09/19 1,914 1,939 1,901 1,912 57,200
2019/09/18 1,900 1,920 1,863 1,887 72,600
2019/09/17 1,899 1,914 1,881 1,894 35,000
2019/09/13 1,920 1,923 1,896 1,900 65,800
2019/09/12 1,883 1,920 1,880 1,906 70,800
2019/09/11 1,860 1,888 1,860 1,877 55,200
2019/09/10 1,769 1,833 1,769 1,832 53,500
2019/09/09 1,733 1,763 1,710 1,763 24,700
2019/09/06 1,701 1,742 1,701 1,723 37,600
2019/09/05 1,675 1,716 1,675 1,691 44,800
2019/09/04 1,661 1,685 1,646 1,683 23,100
2019/09/03 1,684 1,717 1,680 1,684 33,700
2019/09/02 1,671 1,709 1,671 1,690 21,500
2019/08/30 1,646 1,695 1,645 1,689 42,600
2019/08/29 1,635 1,649 1,626 1,643 27,800
2019/08/28 1,633 1,644 1,615 1,635 38,200
2019/08/27 1,621 1,661 1,606 1,628 37,500
2019/08/26 1,596 1,629 1,574 1,612 46,900
2019/08/23 1,650 1,666 1,638 1,646 33,100
2019/08/22 1,648 1,671 1,641 1,646 46,300
2019/08/21 1,631 1,654 1,613 1,645 43,300
2019/08/20 1,621 1,662 1,621 1,661 33,000
2019/08/19 1,636 1,672 1,613 1,613 44,300
2019/08/16 1,580 1,621 1,573 1,615 56,400
2019/08/15 1,526 1,586 1,486 1,583 108,400
2019/08/14 1,571 1,600 1,537 1,566 148,200
2019/08/13 1,731 1,735 1,512 1,568 230,800
2019/08/09 1,794 1,799 1,763 1,771 30,100
2019/08/08 1,770 1,784 1,754 1,754 37,200
2019/08/07 1,773 1,793 1,750 1,770 34,800
2019/08/06 1,720 1,780 1,718 1,773 45,900
2019/08/05 1,807 1,810 1,745 1,773 70,400
2019/08/02 1,891 1,891 1,813 1,822 111,000
2019/08/01 1,933 1,933 1,910 1,920 42,400
2019/07/31 1,955 1,974 1,948 1,950 52,800
2019/07/30 1,949 1,963 1,930 1,944 30,700
2019/07/29 1,941 1,941 1,913 1,934 21,800
2019/07/26 1,942 1,945 1,921 1,942 35,600
2019/07/25 1,969 1,974 1,950 1,961 40,900
2019/07/24 1,963 1,985 1,953 1,968 40,200
2019/07/23 1,914 1,959 1,914 1,949 33,300
2019/07/22 1,948 1,955 1,918 1,924 31,500
2019/07/19 1,886 1,939 1,884 1,936 39,300
2019/07/18 1,929 1,929 1,879 1,881 66,800
2019/07/17 1,949 1,955 1,922 1,930 45,300
2019/07/16 1,964 1,980 1,934 1,949 46,900
2019/07/12 2,039 2,039 1,976 1,983 56,800
2019/07/11 2,004 2,028 1,998 2,024 23,600
2019/07/10 2,015 2,015 1,985 2,007 46,200
2019/07/09 2,026 2,031 1,998 2,006 40,600
2019/07/08 2,050 2,060 2,015 2,031 41,000
2019/07/05 2,093 2,093 2,058 2,064 38,100
2019/07/04 2,078 2,103 2,055 2,093 53,200
2019/07/03 2,052 2,073 2,038 2,062 59,700
2019/07/02 2,058 2,064 2,034 2,055 38,800
2019/07/01 2,044 2,066 2,033 2,052 59,300
2019/06/28 1,988 2,033 1,980 2,009 39,000
2019/06/27 1,955 2,022 1,955 2,009 47,200
2019/06/26 1,940 1,976 1,940 1,946 38,300
2019/06/25 1,962 1,990 1,943 1,946 49,300
2019/06/24 1,943 1,972 1,936 1,954 64,500
2019/06/21 1,950 1,978 1,923 1,934 109,900
2019/06/20 1,969 1,981 1,930 1,940 47,700
2019/06/19 1,934 1,970 1,934 1,959 83,600
2019/06/18 1,953 1,960 1,885 1,911 109,900
2019/06/17 1,961 1,969 1,942 1,946 29,600
2019/06/14 1,953 1,981 1,945 1,966 67,400
2019/06/13 2,017 2,020 1,966 1,977 59,000
2019/06/12 2,036 2,040 2,015 2,031 59,000
2019/06/11 2,020 2,061 2,013 2,052 71,600
2019/06/10 2,009 2,063 2,006 2,021 71,200
2019/06/07 1,919 2,030 1,913 1,998 110,500
2019/06/06 1,963 1,970 1,920 1,925 59,000
2019/06/05 1,966 1,983 1,955 1,978 58,500
2019/06/04 1,887 1,936 1,882 1,934 68,200
2019/06/03 1,908 1,915 1,860 1,887 86,000
2019/05/31 1,938 1,950 1,905 1,920 115,200
2019/05/30 1,974 1,986 1,939 1,955 126,400
2019/05/29 2,015 2,021 1,979 2,007 58,700
2019/05/28 2,038 2,048 2,017 2,030 45,800
2019/05/27 2,060 2,061 2,025 2,053 39,600
2019/05/24 2,026 2,040 2,005 2,038 44,000
2019/05/23 2,046 2,063 2,036 2,045 47,800
2019/05/22 2,091 2,091 2,035 2,045 49,200
2019/05/21 2,062 2,085 2,034 2,083 77,900
2019/05/20 2,109 2,110 2,032 2,046 103,700
2019/05/17 2,101 2,115 2,029 2,106 169,500
2019/05/16 2,225 2,225 2,079 2,087 136,300
2019/05/15 2,293 2,343 2,224 2,228 185,400
2019/05/14 2,550 2,570 2,508 2,543 53,200
2019/05/13 2,609 2,669 2,579 2,625 56,900
2019/05/10 2,594 2,642 2,556 2,631 90,900
2019/05/09 2,629 2,629 2,571 2,607 78,600
2019/05/08 2,690 2,690 2,638 2,645 61,500
2019/05/07 2,791 2,791 2,721 2,740 46,600
2019/04/26 2,731 2,802 2,715 2,793 53,000
2019/04/25 2,740 2,766 2,698 2,766 39,600
2019/04/24 2,771 2,790 2,749 2,766 34,900
2019/04/23 2,743 2,805 2,731 2,797 69,400
2019/04/22 2,772 2,774 2,744 2,759 18,900
2019/04/19 2,774 2,793 2,758 2,790 36,200
2019/04/18 2,787 2,793 2,741 2,753 22,400
2019/04/17 2,803 2,823 2,781 2,793 32,600
2019/04/16 2,791 2,803 2,771 2,802 19,400
2019/04/15 2,794 2,819 2,789 2,810 31,800
2019/04/12 2,759 2,785 2,737 2,781 47,800
2019/04/11 2,777 2,777 2,730 2,737 23,100
2019/04/10 2,778 2,779 2,753 2,775 17,900
2019/04/09 2,778 2,792 2,744 2,789 34,000
2019/04/08 2,755 2,781 2,749 2,777 34,700
2019/04/05 2,742 2,757 2,726 2,754 25,700
2019/04/04 2,767 2,773 2,732 2,735 36,800
2019/04/03 2,739 2,759 2,716 2,750 44,000
2019/04/02 2,720 2,761 2,720 2,741 56,500
2019/04/01 2,629 2,702 2,629 2,696 66,300
2019/03/29 2,624 2,625 2,599 2,613 38,400
2019/03/28 2,655 2,658 2,614 2,625 41,700
2019/03/27 2,660 2,660 2,619 2,652 39,000
2019/03/26 2,664 2,699 2,651 2,685 64,700
2019/03/25 2,660 2,660 2,610 2,646 68,200
2019/03/22 2,685 2,687 2,640 2,687 73,800
2019/03/20 2,650 2,684 2,630 2,684 52,700
2019/03/19 2,662 2,662 2,629 2,654 44,500
2019/03/18 2,624 2,670 2,605 2,670 52,900
2019/03/15 2,597 2,613 2,597 2,605 66,700
2019/03/14 2,594 2,618 2,593 2,597 71,900
2019/03/13 2,591 2,610 2,590 2,590 54,100
2019/03/12 2,602 2,618 2,598 2,604 37,600
2019/03/11 2,551 2,576 2,551 2,576 43,400
2019/03/08 2,590 2,605 2,544 2,554 64,800
2019/03/07 2,650 2,650 2,600 2,613 41,700
2019/03/06 2,672 2,672 2,632 2,653 43,600
2019/03/05 2,695 2,695 2,655 2,670 46,200
2019/03/04 2,731 2,734 2,700 2,709 31,200
2019/03/01 2,713 2,731 2,672 2,706 51,300
2019/02/28 2,729 2,729 2,691 2,713 58,600
2019/02/27 2,748 2,758 2,707 2,725 61,300
2019/02/26 2,750 2,761 2,721 2,732 39,000
2019/02/25 2,747 2,755 2,727 2,732 33,300
2019/02/22 2,750 2,750 2,704 2,732 36,200
2019/02/21 2,728 2,762 2,697 2,752 65,400
2019/02/20 2,699 2,738 2,697 2,729 41,900
2019/02/19 2,690 2,717 2,661 2,699 37,600
2019/02/18 2,629 2,719 2,629 2,681 90,900
2019/02/15 2,571 2,607 2,556 2,596 69,400
2019/02/14 2,657 2,657 2,540 2,578 162,700
2019/02/13 2,705 2,718 2,602 2,672 104,400
2019/02/12 2,682 2,710 2,660 2,699 43,400
2019/02/08 2,715 2,715 2,667 2,682 59,900
2019/02/07 2,743 2,743 2,703 2,726 36,400
2019/02/06 2,764 2,774 2,745 2,771 20,300
2019/02/05 2,747 2,784 2,729 2,766 43,400
2019/02/04 2,671 2,744 2,658 2,743 48,100
2019/02/01 2,685 2,699 2,627 2,658 57,300
2019/01/31 2,717 2,733 2,689 2,715 58,000
2019/01/30 2,713 2,759 2,684 2,702 71,700
2019/01/29 2,724 2,730 2,687 2,713 55,600
2019/01/28 2,751 2,778 2,747 2,757 30,600
2019/01/25 2,717 2,794 2,717 2,747 37,100
2019/01/24 2,695 2,725 2,672 2,717 28,400
2019/01/23 2,693 2,734 2,680 2,717 34,300
2019/01/22 2,724 2,767 2,696 2,724 43,100
2019/01/21 2,712 2,742 2,687 2,737 34,200
2019/01/18 2,652 2,685 2,638 2,668 40,000
2019/01/17 2,630 2,664 2,608 2,625 51,400
2019/01/16 2,652 2,652 2,615 2,627 40,900
2019/01/15 2,619 2,674 2,591 2,674 46,200
2019/01/11 2,620 2,638 2,604 2,632 30,500
2019/01/10 2,652 2,652 2,586 2,620 35,100
2019/01/09 2,614 2,656 2,601 2,652 32,600
2019/01/08 2,587 2,641 2,569 2,629 39,700
2019/01/07 2,565 2,619 2,551 2,581 33,800
2019/01/04 2,491 2,518 2,450 2,515 42,300

このページの先頭へ