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
2021/12/30 821 840 819 829 44,500
2021/12/29 806 825 804 825 42,400
2021/12/28 799 806 795 806 97,800
2021/12/27 800 803 789 792 60,800
2021/12/24 797 803 791 798 79,500
2021/12/23 774 791 774 790 76,500
2021/12/22 783 787 770 771 97,300
2021/12/21 786 791 776 778 44,300
2021/12/20 812 812 783 783 95,100
2021/12/17 821 824 812 820 52,200
2021/12/16 829 830 816 820 37,200
2021/12/15 810 823 810 818 32,100
2021/12/14 830 830 809 816 76,100
2021/12/13 851 851 814 815 58,300
2021/12/10 844 849 838 843 63,000
2021/12/09 835 849 825 845 50,200
2021/12/08 839 839 822 825 59,000
2021/12/07 824 846 822 842 65,100
2021/12/06 814 822 811 818 55,400
2021/12/03 796 814 796 814 36,200
2021/12/02 777 801 777 793 84,900
2021/12/01 765 791 759 789 138,000
2021/11/30 793 804 764 765 91,000
2021/11/29 810 814 784 787 113,600
2021/11/26 850 850 810 823 94,700
2021/11/25 856 856 844 848 28,700
2021/11/24 861 869 851 853 35,400
2021/11/22 855 865 849 861 35,700
2021/11/19 845 860 843 860 47,200
2021/11/18 838 849 836 849 39,900
2021/11/17 846 846 836 840 15,200
2021/11/16 843 853 843 851 22,600
2021/11/15 850 856 832 846 38,200
2021/11/12 808 854 807 849 127,300
2021/11/11 825 828 818 818 50,200
2021/11/10 833 835 825 825 24,500
2021/11/09 840 841 830 831 51,000
2021/11/08 845 845 835 835 36,900
2021/11/05 837 848 830 831 43,100
2021/11/04 840 849 840 845 29,600
2021/11/02 846 852 838 838 41,800
2021/11/01 839 848 838 845 31,200
2021/10/29 839 844 829 838 59,400
2021/10/28 842 842 827 839 183,500
2021/10/27 837 839 830 833 57,300
2021/10/26 836 843 832 840 32,400
2021/10/25 838 848 832 836 25,500
2021/10/22 838 846 833 843 46,600
2021/10/21 849 857 845 847 42,300
2021/10/20 856 862 850 850 43,900
2021/10/19 859 863 848 849 35,800
2021/10/18 848 860 844 859 57,500
2021/10/15 836 848 834 848 31,000
2021/10/14 836 837 827 834 32,500
2021/10/13 845 845 835 840 40,200
2021/10/12 855 855 845 849 45,800
2021/10/11 845 860 838 860 44,000
2021/10/08 839 844 832 838 53,300
2021/10/07 833 838 824 826 81,900
2021/10/06 845 850 837 839 56,500
2021/10/05 845 850 832 835 120,800
2021/10/04 860 862 849 853 57,700
2021/10/01 871 871 846 846 167,300
2021/09/30 880 881 875 876 74,000
2021/09/29 878 883 874 880 77,800
2021/09/28 878 882 876 882 64,600
2021/09/27 890 890 875 878 62,700
2021/09/24 889 900 879 880 96,100
2021/09/22 900 902 876 876 113,300
2021/09/21 900 916 896 907 104,200
2021/09/17 917 922 914 918 69,100
2021/09/16 918 922 908 918 95,800
2021/09/15 924 926 917 920 53,200
2021/09/14 931 939 922 937 66,600
2021/09/13 934 941 928 931 32,900
2021/09/10 925 943 921 930 87,400
2021/09/09 931 937 923 925 40,600
2021/09/08 926 938 923 937 53,900
2021/09/07 920 932 916 926 69,700
2021/09/06 925 925 915 918 56,500
2021/09/03 920 926 912 916 78,100
2021/09/02 922 922 911 913 37,800
2021/09/01 915 925 914 917 42,600
2021/08/31 910 920 905 913 48,300
2021/08/30 897 913 897 912 47,600
2021/08/27 884 896 884 894 33,100
2021/08/26 881 891 875 891 33,600
2021/08/25 880 889 878 880 25,500
2021/08/24 875 890 873 880 53,800
2021/08/23 852 877 852 872 46,400
2021/08/20 862 867 845 852 155,700
2021/08/19 880 882 862 862 101,900
2021/08/18 894 895 873 884 107,100
2021/08/17 908 913 891 893 64,800
2021/08/16 922 922 893 905 118,800
2021/08/13 932 941 930 933 48,100
2021/08/12 917 944 910 938 122,900
2021/08/11 891 914 890 914 139,500
2021/08/10 895 916 892 893 356,800
2021/08/06 986 1,008 981 1,000 71,500
2021/08/05 987 989 981 981 20,000
2021/08/04 986 991 981 987 28,400
2021/08/03 980 991 980 982 41,400
2021/08/02 977 984 973 982 44,000
2021/07/30 975 980 968 970 49,400
2021/07/29 977 977 967 975 31,900
2021/07/28 967 975 964 968 38,200
2021/07/27 973 980 969 976 35,800
2021/07/26 962 974 962 972 20,300
2021/07/21 951 960 945 952 35,400
2021/07/20 962 962 944 944 93,200
2021/07/19 976 980 965 967 48,400
2021/07/16 982 987 976 982 39,800
2021/07/15 991 991 982 985 32,700
2021/07/14 988 995 986 992 45,300
2021/07/13 997 1,000 985 988 45,400
2021/07/12 995 1,000 988 993 47,000
2021/07/09 975 983 964 981 81,200
2021/07/08 987 991 983 983 34,000
2021/07/07 991 997 984 987 55,400
2021/07/06 990 1,002 990 998 27,200
2021/07/05 996 1,000 990 992 30,300
2021/07/02 987 1,005 986 995 56,600
2021/07/01 979 987 975 982 37,400
2021/06/30 1,000 1,002 980 982 39,500
2021/06/29 1,001 1,001 986 996 45,600
2021/06/28 1,014 1,019 999 1,001 31,100
2021/06/25 991 1,010 987 1,009 186,000
2021/06/24 990 990 975 979 37,800
2021/06/23 986 987 975 979 33,100
2021/06/22 978 985 970 984 41,500
2021/06/21 966 978 959 963 130,500
2021/06/18 999 999 978 981 114,000
2021/06/17 997 1,002 989 997 41,100
2021/06/16 993 1,006 992 1,000 34,400
2021/06/15 996 1,004 988 1,000 48,400
2021/06/14 1,007 1,008 996 997 44,200
2021/06/11 1,025 1,025 999 1,007 62,400
2021/06/10 1,010 1,020 997 1,019 40,700
2021/06/09 1,011 1,030 1,005 1,012 75,300
2021/06/08 1,015 1,039 1,015 1,026 49,600
2021/06/07 1,052 1,052 1,011 1,014 57,400
2021/06/04 1,022 1,059 1,021 1,043 139,900
2021/06/03 1,006 1,016 995 1,011 64,300
2021/06/02 999 1,011 994 994 54,900
2021/06/01 991 1,008 989 998 87,700
2021/05/31 1,016 1,016 985 989 54,800
2021/05/28 992 1,015 990 1,015 61,300
2021/05/27 990 993 981 982 33,100
2021/05/26 991 999 981 990 46,200
2021/05/25 1,000 1,000 984 986 37,600
2021/05/24 975 1,000 975 996 47,000
2021/05/21 980 980 968 971 39,600
2021/05/20 972 978 961 969 65,200
2021/05/19 981 984 960 964 119,000
2021/05/18 982 1,002 978 996 45,200
2021/05/17 1,017 1,030 973 981 269,500
2021/05/14 1,035 1,061 1,026 1,048 75,200
2021/05/13 1,037 1,040 1,015 1,018 62,200
2021/05/12 1,062 1,062 1,030 1,036 96,400
2021/05/11 1,083 1,097 1,065 1,071 60,200
2021/05/10 1,084 1,103 1,081 1,089 47,600
2021/05/07 1,069 1,082 1,063 1,080 24,500
2021/05/06 1,030 1,063 1,030 1,056 96,600
2021/04/30 1,026 1,037 1,022 1,025 148,200
2021/04/28 1,034 1,037 1,020 1,026 39,900
2021/04/27 1,039 1,049 1,033 1,035 31,400
2021/04/26 1,023 1,039 1,022 1,036 51,500
2021/04/23 1,036 1,036 1,020 1,022 72,400
2021/04/22 1,058 1,079 1,037 1,047 54,100
2021/04/21 1,050 1,052 1,027 1,045 125,300
2021/04/20 1,089 1,089 1,067 1,073 81,600
2021/04/19 1,112 1,112 1,090 1,093 36,900
2021/04/16 1,107 1,110 1,094 1,104 45,000
2021/04/15 1,105 1,117 1,099 1,110 70,700
2021/04/14 1,121 1,121 1,104 1,106 74,300
2021/04/13 1,120 1,137 1,116 1,130 49,200
2021/04/12 1,118 1,127 1,108 1,123 47,600
2021/04/09 1,123 1,133 1,109 1,118 71,900
2021/04/08 1,159 1,159 1,120 1,126 119,500
2021/04/07 1,160 1,165 1,144 1,159 59,100
2021/04/06 1,169 1,174 1,144 1,159 65,700
2021/04/05 1,159 1,165 1,139 1,159 98,200
2021/04/02 1,142 1,155 1,138 1,152 88,500
2021/04/01 1,168 1,173 1,130 1,140 95,800
2021/03/31 1,172 1,172 1,147 1,152 132,300
2021/03/30 1,146 1,181 1,143 1,175 90,300
2021/03/29 1,158 1,163 1,131 1,145 129,400
2021/03/26 1,136 1,153 1,128 1,131 124,500
2021/03/25 1,106 1,137 1,106 1,127 80,500
2021/03/24 1,158 1,158 1,098 1,098 206,200
2021/03/23 1,200 1,207 1,165 1,170 167,200
2021/03/22 1,170 1,223 1,148 1,216 224,200
2021/03/19 1,160 1,175 1,142 1,171 504,700
2021/03/18 1,160 1,174 1,137 1,156 121,900
2021/03/17 1,111 1,155 1,110 1,152 163,900
2021/03/16 1,110 1,125 1,097 1,103 148,600
2021/03/15 1,107 1,136 1,105 1,126 112,300
2021/03/12 1,114 1,114 1,090 1,103 122,100
2021/03/11 1,128 1,150 1,121 1,127 130,500
2021/03/10 1,155 1,155 1,117 1,132 150,800
2021/03/09 1,111 1,162 1,095 1,156 206,200
2021/03/08 1,096 1,111 1,077 1,084 85,400
2021/03/05 1,049 1,074 1,040 1,070 125,000
2021/03/04 1,026 1,040 1,013 1,040 75,900
2021/03/03 1,034 1,034 1,012 1,026 117,900
2021/03/02 1,019 1,034 1,009 1,034 130,900
2021/03/01 1,025 1,032 1,008 1,017 128,300
2021/02/26 1,015 1,028 1,000 1,003 133,600
2021/02/25 1,009 1,035 1,006 1,033 108,900
2021/02/24 1,007 1,017 991 999 136,300
2021/02/22 985 1,002 978 1,002 125,200
2021/02/19 990 997 965 979 99,400
2021/02/18 1,023 1,034 988 990 93,300
2021/02/17 1,009 1,050 1,009 1,021 146,100
2021/02/16 990 1,023 976 1,009 112,400
2021/02/15 984 997 961 997 97,100
2021/02/12 989 989 962 974 85,300
2021/02/10 984 991 979 979 101,100
2021/02/09 1,002 1,003 975 982 109,100
2021/02/08 1,000 1,017 997 1,002 132,200
2021/02/05 972 997 970 995 128,100
2021/02/04 942 965 942 964 86,200
2021/02/03 954 959 940 940 109,700
2021/02/02 939 950 927 947 76,600
2021/02/01 946 952 934 936 73,900
2021/01/29 979 981 946 951 77,000
2021/01/28 951 980 951 979 81,000
2021/01/27 945 963 943 962 43,700
2021/01/26 938 943 931 942 46,100
2021/01/25 949 949 936 940 45,100
2021/01/22 950 955 942 944 74,500
2021/01/21 964 976 949 955 91,800
2021/01/20 970 975 960 963 38,100
2021/01/19 962 979 960 972 43,200
2021/01/18 953 966 945 958 39,600
2021/01/15 975 975 957 959 55,200
2021/01/14 981 984 967 972 59,300
2021/01/13 976 984 966 981 74,700
2021/01/12 960 989 958 983 86,500
2021/01/08 958 966 952 960 63,100
2021/01/07 950 975 950 961 62,600
2021/01/06 927 941 920 936 44,800
2021/01/05 944 950 923 925 56,300
2021/01/04 972 972 934 944 74,700

このページの先頭へ