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
2020/12/30 986 986 960 965 65,900
2020/12/29 971 987 960 986 59,000
2020/12/28 979 979 960 971 69,700
2020/12/25 976 984 974 976 37,300
2020/12/24 982 990 973 974 27,700
2020/12/23 980 980 968 977 42,600
2020/12/22 999 1,000 978 980 107,400
2020/12/21 1,015 1,021 995 999 75,500
2020/12/18 1,030 1,030 1,004 1,014 60,900
2020/12/17 1,062 1,066 1,015 1,021 53,000
2020/12/16 1,031 1,067 1,031 1,062 54,900
2020/12/15 1,015 1,030 1,009 1,030 59,500
2020/12/14 997 1,046 996 1,027 71,100
2020/12/11 1,002 1,010 988 997 74,300
2020/12/10 1,008 1,018 1,004 1,007 38,400
2020/12/09 1,001 1,031 1,001 1,016 43,300
2020/12/08 1,005 1,009 996 1,000 58,500
2020/12/07 1,018 1,023 1,005 1,008 35,300
2020/12/04 1,010 1,019 1,001 1,018 45,700
2020/12/03 1,008 1,012 1,000 1,008 50,500
2020/12/02 1,031 1,031 1,004 1,005 53,900
2020/12/01 1,008 1,025 1,005 1,020 38,900
2020/11/30 1,045 1,045 1,007 1,016 40,500
2020/11/27 1,012 1,048 1,009 1,048 50,100
2020/11/26 1,025 1,025 1,006 1,015 40,100
2020/11/25 1,036 1,044 1,023 1,026 39,800
2020/11/24 1,062 1,062 1,024 1,027 50,000
2020/11/20 1,035 1,045 1,022 1,035 40,900
2020/11/19 1,051 1,063 1,030 1,035 41,700
2020/11/18 1,067 1,072 1,049 1,061 31,500
2020/11/17 1,093 1,100 1,063 1,076 20,100
2020/11/16 1,077 1,093 1,059 1,081 40,600
2020/11/13 1,078 1,078 1,042 1,056 40,600
2020/11/12 1,097 1,109 1,082 1,100 55,200
2020/11/11 1,092 1,103 1,079 1,093 54,500
2020/11/10 1,081 1,095 1,058 1,080 60,600
2020/11/09 1,050 1,075 1,049 1,068 39,500
2020/11/06 1,011 1,054 1,011 1,049 33,500
2020/11/05 1,003 1,017 984 1,000 69,800
2020/11/04 1,031 1,031 997 1,007 57,000
2020/11/02 1,025 1,035 1,004 1,009 52,000
2020/10/30 1,052 1,052 1,003 1,012 40,500
2020/10/29 1,037 1,049 1,023 1,042 19,000
2020/10/28 1,064 1,064 1,020 1,040 31,300
2020/10/27 1,035 1,064 1,021 1,064 25,400
2020/10/26 1,031 1,043 1,025 1,035 29,500
2020/10/23 1,030 1,034 1,013 1,031 32,100
2020/10/22 1,050 1,050 1,028 1,031 34,700
2020/10/21 1,026 1,051 1,024 1,048 35,500
2020/10/20 1,038 1,038 1,018 1,018 33,200
2020/10/19 1,025 1,053 1,025 1,037 17,800
2020/10/16 1,040 1,040 1,020 1,024 34,500
2020/10/15 1,064 1,067 1,038 1,040 38,500
2020/10/14 1,074 1,075 1,057 1,067 44,100
2020/10/13 1,092 1,099 1,069 1,075 31,500
2020/10/12 1,096 1,096 1,077 1,090 40,700
2020/10/09 1,111 1,116 1,088 1,096 37,900
2020/10/08 1,108 1,123 1,102 1,111 24,600
2020/10/07 1,095 1,113 1,078 1,105 65,300
2020/10/06 1,111 1,111 1,083 1,094 60,400
2020/10/05 1,128 1,145 1,088 1,097 61,400
2020/10/02 1,127 1,134 1,104 1,112 66,000
2020/09/30 1,170 1,175 1,116 1,120 109,600
2020/09/29 1,229 1,229 1,165 1,169 58,300
2020/09/28 1,146 1,248 1,140 1,236 98,600
2020/09/25 1,119 1,140 1,101 1,138 43,200
2020/09/24 1,137 1,137 1,103 1,109 37,100
2020/09/23 1,147 1,147 1,121 1,131 27,300
2020/09/18 1,156 1,160 1,139 1,159 45,100
2020/09/17 1,156 1,158 1,136 1,146 30,700
2020/09/16 1,125 1,157 1,124 1,153 29,200
2020/09/15 1,135 1,137 1,116 1,128 44,100
2020/09/14 1,132 1,147 1,122 1,137 58,200
2020/09/11 1,122 1,132 1,110 1,132 54,900
2020/09/10 1,130 1,137 1,119 1,132 30,500
2020/09/09 1,121 1,138 1,121 1,126 47,700
2020/09/08 1,130 1,149 1,115 1,149 38,900
2020/09/07 1,080 1,134 1,080 1,118 44,200
2020/09/04 1,043 1,091 1,035 1,085 37,700
2020/09/03 1,061 1,061 1,041 1,043 34,500
2020/09/02 1,061 1,061 1,039 1,051 39,600
2020/09/01 1,059 1,071 1,052 1,061 27,800
2020/08/31 1,057 1,076 1,057 1,059 17,900
2020/08/28 1,072 1,085 1,035 1,049 46,000
2020/08/27 1,070 1,079 1,055 1,068 25,300
2020/08/26 1,070 1,076 1,058 1,070 29,600
2020/08/25 1,077 1,079 1,061 1,072 26,200
2020/08/24 1,100 1,105 1,066 1,077 28,300
2020/08/21 1,108 1,114 1,096 1,099 17,300
2020/08/20 1,108 1,122 1,102 1,105 10,100
2020/08/19 1,109 1,129 1,109 1,127 11,300
2020/08/18 1,125 1,135 1,106 1,119 16,100
2020/08/17 1,147 1,165 1,120 1,128 13,800
2020/08/14 1,157 1,170 1,150 1,163 15,500
2020/08/13 1,148 1,164 1,120 1,164 33,500
2020/08/12 1,097 1,134 1,097 1,119 33,400
2020/08/11 1,046 1,101 1,045 1,101 36,900
2020/08/07 1,080 1,083 1,062 1,069 29,300
2020/08/06 1,108 1,108 1,084 1,092 31,400
2020/08/05 1,120 1,121 1,084 1,114 31,700
2020/08/04 1,140 1,141 1,111 1,119 26,900
2020/08/03 1,122 1,142 1,102 1,132 36,200
2020/07/31 1,178 1,178 1,125 1,129 36,100
2020/07/30 1,227 1,227 1,166 1,166 23,800
2020/07/29 1,262 1,262 1,232 1,243 13,900
2020/07/28 1,270 1,272 1,251 1,262 10,700
2020/07/27 1,226 1,281 1,210 1,281 14,000
2020/07/22 1,263 1,279 1,230 1,230 11,000
2020/07/21 1,265 1,265 1,244 1,263 10,500
2020/07/20 1,244 1,263 1,236 1,258 14,200
2020/07/17 1,261 1,275 1,231 1,250 12,700
2020/07/16 1,308 1,313 1,259 1,259 30,000
2020/07/15 1,237 1,320 1,237 1,320 53,500
2020/07/14 1,229 1,234 1,208 1,215 13,100
2020/07/13 1,181 1,219 1,163 1,216 18,300
2020/07/10 1,192 1,192 1,155 1,157 21,600
2020/07/09 1,208 1,218 1,188 1,204 12,800
2020/07/08 1,201 1,211 1,195 1,204 9,700
2020/07/07 1,238 1,238 1,188 1,199 15,200
2020/07/06 1,189 1,239 1,189 1,239 18,100
2020/07/03 1,171 1,189 1,155 1,187 29,100
2020/07/02 1,180 1,194 1,159 1,170 19,700
2020/07/01 1,225 1,225 1,159 1,170 24,500
2020/06/30 1,247 1,249 1,207 1,219 20,800
2020/06/29 1,203 1,232 1,184 1,232 32,400
2020/06/26 1,197 1,216 1,191 1,216 29,200
2020/06/25 1,153 1,183 1,153 1,183 33,100
2020/06/24 1,183 1,195 1,153 1,153 18,400
2020/06/23 1,196 1,204 1,182 1,186 18,000
2020/06/22 1,192 1,197 1,177 1,190 8,800
2020/06/19 1,199 1,199 1,169 1,192 33,200
2020/06/18 1,206 1,206 1,161 1,180 27,100
2020/06/17 1,213 1,216 1,179 1,195 27,600
2020/06/16 1,147 1,220 1,147 1,220 30,000
2020/06/15 1,177 1,192 1,133 1,133 36,000
2020/06/12 1,170 1,179 1,146 1,177 43,400
2020/06/11 1,270 1,270 1,201 1,202 26,200
2020/06/10 1,293 1,293 1,267 1,282 13,400
2020/06/09 1,326 1,337 1,270 1,293 28,000
2020/06/08 1,298 1,326 1,282 1,326 32,700
2020/06/05 1,234 1,287 1,220 1,279 36,600
2020/06/04 1,229 1,241 1,200 1,224 33,700
2020/06/03 1,230 1,230 1,207 1,229 21,000
2020/06/02 1,188 1,229 1,188 1,213 28,200
2020/06/01 1,225 1,229 1,178 1,181 24,200
2020/05/29 1,294 1,294 1,221 1,225 33,800
2020/05/28 1,282 1,288 1,250 1,287 44,200
2020/05/27 1,227 1,265 1,202 1,265 23,400
2020/05/26 1,201 1,235 1,198 1,225 34,400
2020/05/25 1,165 1,203 1,143 1,200 23,800
2020/05/22 1,168 1,179 1,128 1,148 24,500
2020/05/21 1,165 1,195 1,165 1,177 42,500
2020/05/20 1,142 1,158 1,118 1,152 51,500
2020/05/19 1,153 1,157 1,104 1,146 46,800
2020/05/18 1,143 1,146 1,117 1,129 25,800
2020/05/15 1,175 1,175 1,128 1,154 39,400
2020/05/14 1,180 1,180 1,145 1,149 22,500
2020/05/13 1,180 1,209 1,156 1,183 47,500
2020/05/12 1,228 1,228 1,185 1,198 30,600
2020/05/11 1,236 1,260 1,218 1,228 44,700
2020/05/08 1,215 1,244 1,202 1,243 41,200
2020/05/07 1,192 1,206 1,180 1,195 37,200
2020/05/01 1,251 1,263 1,192 1,207 30,300
2020/04/30 1,239 1,262 1,233 1,236 38,300
2020/04/28 1,260 1,263 1,209 1,209 40,200
2020/04/27 1,242 1,264 1,236 1,252 25,800
2020/04/24 1,238 1,238 1,200 1,216 20,300
2020/04/23 1,181 1,229 1,170 1,229 24,800
2020/04/22 1,200 1,211 1,167 1,182 26,300
2020/04/21 1,224 1,224 1,185 1,199 24,700
2020/04/20 1,190 1,238 1,180 1,224 39,500
2020/04/17 1,215 1,228 1,193 1,207 24,600
2020/04/16 1,142 1,199 1,142 1,197 18,700
2020/04/15 1,188 1,188 1,153 1,162 28,000
2020/04/14 1,199 1,205 1,167 1,194 36,600
2020/04/13 1,245 1,245 1,192 1,195 24,800
2020/04/10 1,224 1,258 1,200 1,247 23,700
2020/04/09 1,192 1,244 1,191 1,229 38,100
2020/04/08 1,182 1,214 1,155 1,200 25,900
2020/04/07 1,200 1,204 1,139 1,192 40,000
2020/04/06 1,092 1,181 1,078 1,170 38,700
2020/04/03 1,093 1,142 1,075 1,092 23,800
2020/04/02 1,104 1,167 1,090 1,117 39,400
2020/04/01 1,182 1,205 1,127 1,139 39,900
2020/03/31 1,266 1,266 1,161 1,182 31,600
2020/03/30 1,204 1,245 1,177 1,239 44,500
2020/03/27 1,250 1,279 1,187 1,279 59,300
2020/03/26 1,196 1,220 1,146 1,220 42,900
2020/03/25 1,187 1,196 1,142 1,196 49,600
2020/03/24 1,100 1,151 1,075 1,140 74,800
2020/03/23 1,035 1,081 998 1,070 55,600
2020/03/19 1,062 1,122 995 995 90,700
2020/03/18 1,045 1,111 1,044 1,062 84,700
2020/03/17 936 1,045 910 1,028 114,700
2020/03/16 948 1,001 935 950 67,800
2020/03/13 915 969 902 922 90,400
2020/03/12 1,048 1,073 1,004 1,015 93,100
2020/03/11 1,100 1,129 1,076 1,078 55,700
2020/03/10 1,051 1,129 1,031 1,107 99,300
2020/03/09 1,172 1,178 1,094 1,097 75,000
2020/03/06 1,250 1,250 1,198 1,202 92,500
2020/03/05 1,302 1,306 1,266 1,277 53,000
2020/03/04 1,277 1,323 1,271 1,274 68,200
2020/03/03 1,356 1,366 1,292 1,292 52,400
2020/03/02 1,294 1,364 1,286 1,326 53,800
2020/02/28 1,346 1,355 1,299 1,304 70,900
2020/02/27 1,405 1,416 1,372 1,376 46,500
2020/02/26 1,387 1,420 1,378 1,415 37,400
2020/02/25 1,393 1,433 1,393 1,405 51,000
2020/02/21 1,453 1,485 1,453 1,466 17,500
2020/02/20 1,470 1,496 1,455 1,455 44,600
2020/02/19 1,460 1,478 1,452 1,455 27,300
2020/02/18 1,496 1,496 1,453 1,460 56,900
2020/02/17 1,472 1,521 1,472 1,501 67,300
2020/02/14 1,551 1,556 1,471 1,477 264,100
2020/02/13 1,680 1,685 1,654 1,671 34,400
2020/02/12 1,668 1,695 1,654 1,680 29,300
2020/02/10 1,633 1,673 1,633 1,661 35,000
2020/02/07 1,667 1,675 1,640 1,665 33,500
2020/02/06 1,650 1,686 1,649 1,663 60,200
2020/02/05 1,623 1,635 1,611 1,627 20,700
2020/02/04 1,595 1,610 1,573 1,604 24,700
2020/02/03 1,595 1,610 1,584 1,595 44,500
2020/01/31 1,634 1,664 1,624 1,642 58,900
2020/01/30 1,646 1,658 1,607 1,626 60,900
2020/01/29 1,599 1,651 1,596 1,648 59,300
2020/01/28 1,570 1,606 1,550 1,595 52,400
2020/01/27 1,589 1,589 1,549 1,578 58,100
2020/01/24 1,592 1,598 1,567 1,593 62,000
2020/01/23 1,631 1,631 1,585 1,590 51,900
2020/01/22 1,667 1,667 1,628 1,636 43,500
2020/01/21 1,670 1,673 1,645 1,660 69,000
2020/01/20 1,655 1,666 1,649 1,663 40,300
2020/01/17 1,620 1,641 1,619 1,635 27,700
2020/01/16 1,625 1,627 1,605 1,617 19,800
2020/01/15 1,603 1,624 1,597 1,618 52,600
2020/01/14 1,610 1,617 1,593 1,617 44,200
2020/01/10 1,618 1,633 1,607 1,621 54,000
2020/01/09 1,595 1,620 1,592 1,615 58,900
2020/01/08 1,608 1,608 1,569 1,585 66,400
2020/01/07 1,605 1,629 1,600 1,625 36,500
2020/01/06 1,638 1,639 1,596 1,610 66,900

このページの先頭へ