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
2022/12/30 711 714 707 709 24,300
2022/12/29 704 705 697 705 18,300
2022/12/28 703 705 697 703 61,500
2022/12/27 710 711 704 708 27,900
2022/12/26 709 711 702 702 52,800
2022/12/23 711 711 701 710 61,500
2022/12/22 719 720 714 714 28,300
2022/12/21 716 726 713 714 33,100
2022/12/20 737 745 710 712 83,000
2022/12/19 740 744 726 728 61,800
2022/12/16 755 755 746 746 25,700
2022/12/15 762 767 756 756 15,600
2022/12/14 755 763 755 763 9,000
2022/12/13 752 764 752 759 25,300
2022/12/12 764 764 752 752 17,300
2022/12/09 750 763 750 763 20,500
2022/12/08 761 762 751 752 22,200
2022/12/07 769 770 762 762 16,600
2022/12/06 779 780 768 769 16,200
2022/12/05 772 781 772 779 18,000
2022/12/02 788 788 774 775 38,900
2022/12/01 810 810 788 788 26,500
2022/11/30 814 826 799 804 79,300
2022/11/29 803 821 795 810 51,800
2022/11/28 796 824 795 804 91,300
2022/11/25 789 794 782 794 12,900
2022/11/24 782 789 781 787 22,300
2022/11/22 780 788 767 788 98,800
2022/11/21 787 787 773 777 26,900
2022/11/18 775 785 770 785 35,400
2022/11/17 764 775 758 774 59,100
2022/11/16 756 766 754 760 24,000
2022/11/15 745 760 742 757 28,100
2022/11/14 746 756 743 746 43,200
2022/11/11 747 753 744 748 65,900
2022/11/10 740 748 737 745 34,300
2022/11/09 741 744 739 741 16,600
2022/11/08 738 743 737 743 13,800
2022/11/07 723 743 723 738 39,300
2022/11/04 719 729 719 724 21,100
2022/11/02 710 736 710 730 48,700
2022/11/01 710 720 709 714 23,900
2022/10/31 720 720 707 712 28,200
2022/10/28 719 721 709 709 97,700
2022/10/27 715 722 710 719 39,300
2022/10/26 716 716 707 715 15,100
2022/10/25 713 716 703 716 26,400
2022/10/24 715 715 703 703 39,800
2022/10/21 715 715 710 710 33,800
2022/10/20 723 727 716 717 21,600
2022/10/19 725 731 719 727 17,500
2022/10/18 722 725 720 722 29,900
2022/10/17 721 725 717 718 25,000
2022/10/14 734 735 725 730 29,000
2022/10/13 734 736 724 724 23,100
2022/10/12 736 748 735 741 19,800
2022/10/11 752 752 737 741 24,500
2022/10/07 748 755 748 752 7,600
2022/10/06 751 757 751 754 16,000
2022/10/05 755 758 748 751 14,100
2022/10/04 745 754 745 752 18,800
2022/10/03 740 741 732 740 12,700
2022/09/30 747 753 737 744 29,800
2022/09/29 739 745 734 745 27,800
2022/09/28 721 732 708 732 48,400
2022/09/27 726 730 721 724 24,000
2022/09/26 732 735 721 727 52,600
2022/09/22 740 748 735 742 35,100
2022/09/21 746 748 741 741 18,300
2022/09/20 750 759 744 748 31,300
2022/09/16 760 767 746 746 45,400
2022/09/15 768 769 762 763 13,600
2022/09/14 757 778 755 765 29,100
2022/09/13 761 770 761 767 16,900
2022/09/12 763 768 757 761 30,500
2022/09/09 750 772 750 766 32,000
2022/09/08 759 764 751 754 32,700
2022/09/07 751 756 743 754 34,300
2022/09/06 760 762 751 752 37,400
2022/09/05 758 765 758 759 12,900
2022/09/02 764 764 757 762 36,300
2022/09/01 773 773 764 764 36,600
2022/08/31 774 779 772 773 21,000
2022/08/30 774 778 771 774 22,400
2022/08/29 776 779 771 773 22,600
2022/08/26 780 787 778 783 13,000
2022/08/25 780 783 777 780 12,400
2022/08/24 780 781 777 778 13,800
2022/08/23 785 785 777 779 12,300
2022/08/22 790 791 785 785 10,700
2022/08/19 792 792 786 789 11,600
2022/08/18 791 792 783 792 36,300
2022/08/17 786 800 782 794 31,700
2022/08/16 790 796 786 789 14,300
2022/08/15 794 798 791 796 8,400
2022/08/12 783 796 783 794 50,200
2022/08/10 771 782 768 782 45,200
2022/08/09 785 785 777 779 29,700
2022/08/08 800 800 783 785 49,400
2022/08/05 795 809 795 800 33,700
2022/08/04 805 805 798 800 10,500
2022/08/03 805 805 793 797 24,000
2022/08/02 805 808 797 807 21,000
2022/08/01 809 816 802 816 20,400
2022/07/29 814 814 802 807 11,300
2022/07/28 805 810 794 810 40,200
2022/07/27 808 811 798 805 12,000
2022/07/26 811 817 806 814 16,000
2022/07/25 800 808 792 808 21,400
2022/07/22 802 815 796 799 26,000
2022/07/21 800 808 794 807 13,300
2022/07/20 803 805 791 801 32,300
2022/07/19 799 799 779 788 131,100
2022/07/15 792 792 777 784 28,800
2022/07/14 791 797 786 797 12,900
2022/07/13 785 798 785 794 17,800
2022/07/12 810 810 785 786 47,400
2022/07/11 797 809 793 806 40,100
2022/07/08 807 823 804 804 38,100
2022/07/07 806 812 794 807 24,500
2022/07/06 801 805 797 803 16,400
2022/07/05 803 810 797 807 92,700
2022/07/04 804 807 797 798 72,900
2022/07/01 807 808 792 798 50,800
2022/06/30 826 826 801 801 47,200
2022/06/29 806 828 804 828 41,800
2022/06/28 804 810 802 810 25,900
2022/06/27 809 812 801 809 9,500
2022/06/24 809 809 800 801 17,300
2022/06/23 793 814 793 810 25,700
2022/06/22 804 811 794 795 19,300
2022/06/21 793 808 790 803 11,700
2022/06/20 804 804 784 790 26,300
2022/06/17 800 814 790 804 30,400
2022/06/16 811 821 808 813 22,800
2022/06/15 817 828 808 809 32,100
2022/06/14 820 829 806 819 55,000
2022/06/13 821 835 821 827 25,500
2022/06/10 850 851 835 842 32,400
2022/06/09 840 859 840 851 26,600
2022/06/08 849 857 840 844 48,700
2022/06/07 844 852 839 844 60,800
2022/06/06 833 844 833 843 26,000
2022/06/03 832 839 829 839 20,300
2022/06/02 825 836 825 832 21,000
2022/06/01 811 830 810 830 40,900
2022/05/31 805 816 803 815 40,600
2022/05/30 807 807 791 805 49,500
2022/05/27 800 806 793 800 26,100
2022/05/26 777 798 777 795 34,200
2022/05/25 769 776 765 773 10,600
2022/05/24 785 788 769 769 16,100
2022/05/23 780 785 776 785 27,000
2022/05/20 769 781 769 779 30,900
2022/05/19 764 778 759 778 20,800
2022/05/18 763 783 758 779 34,800
2022/05/17 756 766 753 763 22,700
2022/05/16 790 790 745 750 95,700
2022/05/13 743 773 743 773 26,000
2022/05/12 760 771 740 740 52,300
2022/05/11 761 778 761 762 20,700
2022/05/10 771 779 765 772 25,400
2022/05/09 787 793 774 777 18,500
2022/05/06 785 789 771 787 21,600
2022/05/02 773 785 773 781 14,900
2022/04/28 756 773 752 773 20,200
2022/04/27 753 761 750 753 39,700
2022/04/26 767 769 760 761 17,800
2022/04/25 767 770 764 767 13,100
2022/04/22 788 790 778 784 12,900
2022/04/21 796 799 790 794 12,000
2022/04/20 788 800 788 800 29,200
2022/04/19 772 786 772 784 12,400
2022/04/18 771 775 759 773 22,600
2022/04/15 780 782 772 772 13,800
2022/04/14 785 785 781 784 8,400
2022/04/13 760 775 759 775 29,000
2022/04/12 760 764 748 758 63,700
2022/04/11 773 776 761 763 35,300
2022/04/08 778 778 758 772 58,200
2022/04/07 780 780 765 771 50,600
2022/04/06 780 787 779 785 34,700
2022/04/05 788 794 782 782 38,800
2022/04/04 804 804 786 786 30,100
2022/04/01 781 809 775 800 47,000
2022/03/31 791 795 782 783 36,500
2022/03/30 800 802 783 791 57,900
2022/03/29 803 806 792 806 35,600
2022/03/28 806 809 795 803 18,600
2022/03/25 822 822 802 807 19,900
2022/03/24 810 822 795 822 31,100
2022/03/23 820 820 810 810 28,900
2022/03/22 818 818 807 811 21,100
2022/03/18 805 814 801 814 20,500
2022/03/17 816 818 795 807 36,800
2022/03/16 797 812 795 812 33,200
2022/03/15 790 794 783 794 18,700
2022/03/14 798 802 784 790 40,300
2022/03/11 783 793 774 784 49,900
2022/03/10 793 802 788 800 31,400
2022/03/09 782 791 773 776 69,300
2022/03/08 780 787 753 758 96,600
2022/03/07 800 800 768 780 105,500
2022/03/04 815 816 803 804 40,000
2022/03/03 810 824 807 812 68,200
2022/03/02 818 818 795 795 84,100
2022/03/01 825 825 814 817 22,200
2022/02/28 825 828 810 814 52,800
2022/02/25 821 825 809 812 26,900
2022/02/24 812 822 805 821 40,600
2022/02/22 814 825 807 812 32,000
2022/02/21 821 825 815 819 24,800
2022/02/18 821 835 816 828 22,300
2022/02/17 827 834 825 825 31,300
2022/02/16 836 841 827 835 37,700
2022/02/15 831 831 808 809 37,400
2022/02/14 820 831 789 824 120,400
2022/02/10 858 863 835 851 74,100
2022/02/09 850 858 839 857 16,100
2022/02/08 842 853 842 850 28,400
2022/02/07 843 856 837 846 28,600
2022/02/04 834 847 829 844 23,300
2022/02/03 836 836 828 830 20,500
2022/02/02 823 840 819 836 31,000
2022/02/01 834 834 806 811 34,400
2022/01/31 810 822 808 820 17,800
2022/01/28 798 813 791 806 48,400
2022/01/27 826 831 784 789 111,800
2022/01/26 835 837 822 826 16,400
2022/01/25 829 832 813 830 55,700
2022/01/24 825 829 813 824 24,600
2022/01/21 815 831 812 829 61,500
2022/01/20 815 837 810 818 50,100
2022/01/19 849 850 814 819 45,000
2022/01/18 852 867 844 851 63,100
2022/01/17 851 855 834 837 37,600
2022/01/14 885 885 841 851 76,100
2022/01/13 861 892 855 885 127,400
2022/01/12 856 886 855 871 119,500
2022/01/11 820 855 810 854 73,200
2022/01/07 847 847 815 817 31,000
2022/01/06 844 855 835 842 77,600
2022/01/05 839 848 837 845 34,900
2022/01/04 829 836 824 831 22,900

このページの先頭へ