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
2023/12/29 1,243 1,274 1,235 1,265 51,800
2023/12/28 1,245 1,258 1,236 1,243 35,500
2023/12/27 1,240 1,250 1,239 1,247 31,300
2023/12/26 1,230 1,240 1,229 1,240 22,700
2023/12/25 1,252 1,255 1,234 1,235 40,800
2023/12/22 1,236 1,253 1,232 1,239 19,800
2023/12/21 1,255 1,255 1,234 1,236 32,400
2023/12/20 1,245 1,284 1,245 1,262 83,500
2023/12/19 1,231 1,243 1,220 1,235 36,900
2023/12/18 1,233 1,246 1,207 1,246 42,000
2023/12/15 1,235 1,258 1,218 1,249 56,700
2023/12/14 1,215 1,245 1,210 1,221 56,200
2023/12/13 1,245 1,259 1,226 1,226 25,000
2023/12/12 1,269 1,273 1,243 1,252 41,300
2023/12/11 1,220 1,291 1,217 1,262 158,300
2023/12/08 1,191 1,204 1,185 1,190 55,400
2023/12/07 1,220 1,220 1,197 1,206 28,400
2023/12/06 1,192 1,230 1,191 1,223 48,400
2023/12/05 1,206 1,220 1,193 1,193 35,800
2023/12/04 1,248 1,249 1,218 1,222 38,600
2023/12/01 1,247 1,249 1,232 1,237 48,300
2023/11/30 1,207 1,253 1,207 1,247 167,600
2023/11/29 1,211 1,223 1,190 1,197 48,400
2023/11/28 1,212 1,221 1,202 1,213 37,200
2023/11/27 1,220 1,220 1,199 1,215 43,400
2023/11/24 1,163 1,210 1,163 1,208 109,800
2023/11/22 1,134 1,157 1,129 1,151 55,700
2023/11/21 1,165 1,165 1,138 1,140 37,900
2023/11/20 1,169 1,180 1,151 1,151 45,600
2023/11/17 1,132 1,170 1,132 1,170 42,700
2023/11/16 1,150 1,159 1,133 1,135 90,000
2023/11/15 1,150 1,162 1,143 1,159 76,300
2023/11/14 1,146 1,172 1,141 1,157 77,900
2023/11/13 1,163 1,166 1,114 1,137 270,900
2023/11/10 1,166 1,193 1,162 1,193 122,500
2023/11/09 1,136 1,184 1,136 1,183 122,700
2023/11/08 1,207 1,207 1,149 1,165 131,600
2023/11/07 1,218 1,224 1,210 1,210 29,200
2023/11/06 1,201 1,218 1,201 1,218 76,900
2023/11/02 1,217 1,225 1,190 1,190 74,100
2023/11/01 1,210 1,219 1,188 1,199 87,900
2023/10/31 1,196 1,198 1,162 1,198 92,400
2023/10/30 1,208 1,214 1,169 1,177 110,700
2023/10/27 1,173 1,208 1,173 1,208 52,300
2023/10/26 1,185 1,202 1,170 1,178 67,100
2023/10/25 1,206 1,218 1,199 1,208 66,600
2023/10/24 1,162 1,184 1,131 1,177 113,300
2023/10/23 1,190 1,190 1,164 1,173 64,100
2023/10/20 1,185 1,199 1,177 1,185 36,800
2023/10/19 1,180 1,194 1,180 1,185 41,900
2023/10/18 1,197 1,220 1,196 1,205 38,800
2023/10/17 1,190 1,203 1,176 1,182 49,700
2023/10/16 1,181 1,191 1,169 1,171 70,600
2023/10/13 1,218 1,228 1,189 1,190 45,100
2023/10/12 1,225 1,225 1,199 1,218 28,500
2023/10/11 1,224 1,224 1,189 1,203 64,000
2023/10/10 1,204 1,233 1,200 1,216 64,800
2023/10/06 1,174 1,205 1,155 1,182 60,500
2023/10/05 1,205 1,219 1,155 1,171 121,600
2023/10/04 1,220 1,238 1,180 1,187 180,500
2023/10/03 1,265 1,285 1,231 1,242 190,500
2023/10/02 1,215 1,323 1,215 1,289 331,300
2023/09/29 1,232 1,233 1,202 1,204 61,000
2023/09/28 1,219 1,248 1,217 1,225 70,700
2023/09/27 1,220 1,238 1,206 1,238 105,900
2023/09/26 1,261 1,261 1,221 1,222 91,200
2023/09/25 1,250 1,270 1,245 1,261 35,800
2023/09/22 1,231 1,258 1,221 1,247 62,800
2023/09/21 1,250 1,267 1,246 1,249 45,000
2023/09/20 1,271 1,293 1,251 1,251 117,000
2023/09/19 1,298 1,298 1,267 1,286 70,400
2023/09/15 1,278 1,313 1,275 1,291 162,500
2023/09/14 1,260 1,280 1,254 1,268 30,700
2023/09/13 1,280 1,282 1,253 1,264 98,000
2023/09/12 1,290 1,302 1,276 1,288 59,400
2023/09/11 1,288 1,301 1,265 1,290 64,600
2023/09/08 1,295 1,296 1,271 1,284 64,800
2023/09/07 1,282 1,326 1,282 1,292 172,400
2023/09/06 1,292 1,305 1,278 1,282 51,600
2023/09/05 1,309 1,309 1,276 1,295 72,600
2023/09/04 1,319 1,320 1,288 1,293 158,000
2023/09/01 1,305 1,334 1,303 1,322 108,600
2023/08/31 1,305 1,346 1,299 1,306 128,300
2023/08/30 1,292 1,315 1,283 1,298 193,800
2023/08/29 1,300 1,300 1,231 1,284 104,700
2023/08/28 1,271 1,298 1,266 1,296 206,400
2023/08/25 1,233 1,256 1,226 1,256 52,500
2023/08/24 1,225 1,261 1,225 1,238 53,200
2023/08/23 1,194 1,221 1,194 1,219 34,200
2023/08/22 1,212 1,212 1,193 1,198 46,100
2023/08/21 1,195 1,230 1,195 1,204 76,100
2023/08/18 1,203 1,219 1,185 1,191 94,700
2023/08/17 1,217 1,223 1,176 1,219 87,800
2023/08/16 1,221 1,234 1,208 1,214 51,900
2023/08/15 1,266 1,266 1,233 1,236 73,400
2023/08/14 1,298 1,309 1,230 1,244 228,600
2023/08/10 1,118 1,295 1,097 1,292 627,800
2023/08/09 1,149 1,149 1,118 1,145 158,700
2023/08/08 1,152 1,162 1,147 1,152 58,200
2023/08/07 1,149 1,165 1,133 1,152 67,800
2023/08/04 1,142 1,165 1,139 1,163 58,900
2023/08/03 1,180 1,180 1,140 1,162 105,500
2023/08/02 1,157 1,204 1,151 1,184 98,200
2023/08/01 1,138 1,158 1,138 1,150 99,200
2023/07/31 1,156 1,165 1,135 1,139 128,500
2023/07/28 1,137 1,149 1,125 1,149 238,800
2023/07/27 1,183 1,184 1,147 1,149 146,800
2023/07/26 1,209 1,209 1,185 1,195 45,500
2023/07/25 1,200 1,217 1,196 1,209 53,900
2023/07/24 1,190 1,211 1,190 1,200 49,900
2023/07/21 1,211 1,211 1,184 1,193 57,400
2023/07/20 1,215 1,226 1,207 1,211 63,700
2023/07/19 1,204 1,220 1,193 1,214 96,300
2023/07/18 1,165 1,195 1,165 1,194 65,700
2023/07/14 1,186 1,186 1,156 1,177 61,400
2023/07/13 1,163 1,185 1,147 1,183 59,300
2023/07/12 1,181 1,189 1,160 1,163 88,200
2023/07/11 1,208 1,223 1,181 1,182 92,800
2023/07/10 1,190 1,203 1,187 1,193 55,300
2023/07/07 1,202 1,202 1,171 1,191 64,100
2023/07/06 1,191 1,204 1,185 1,202 76,300
2023/07/05 1,196 1,215 1,183 1,211 60,100
2023/07/04 1,216 1,219 1,195 1,195 63,200
2023/07/03 1,203 1,221 1,202 1,213 116,000
2023/06/30 1,191 1,234 1,181 1,208 185,400
2023/06/29 1,162 1,177 1,150 1,157 61,600
2023/06/28 1,157 1,167 1,149 1,162 44,600
2023/06/27 1,160 1,171 1,137 1,149 63,200
2023/06/26 1,169 1,178 1,146 1,158 93,300
2023/06/23 1,181 1,195 1,167 1,186 72,000
2023/06/22 1,188 1,208 1,170 1,184 84,000
2023/06/21 1,179 1,213 1,171 1,176 110,700
2023/06/20 1,220 1,222 1,190 1,198 100,700
2023/06/19 1,281 1,281 1,197 1,208 265,600
2023/06/16 1,261 1,283 1,254 1,273 167,700
2023/06/15 1,259 1,285 1,245 1,279 137,700
2023/06/14 1,270 1,290 1,260 1,269 136,000
2023/06/13 1,206 1,255 1,206 1,254 151,800
2023/06/12 1,213 1,230 1,178 1,218 204,900
2023/06/09 1,158 1,212 1,147 1,212 150,400
2023/06/08 1,142 1,165 1,138 1,156 109,000
2023/06/07 1,153 1,161 1,117 1,127 116,600
2023/06/06 1,124 1,145 1,119 1,140 88,300
2023/06/05 1,085 1,145 1,085 1,127 231,200
2023/06/02 1,080 1,081 1,063 1,064 84,900
2023/06/01 1,075 1,087 1,068 1,081 42,300
2023/05/31 1,099 1,099 1,074 1,083 65,800
2023/05/30 1,082 1,108 1,067 1,105 73,000
2023/05/29 1,080 1,096 1,080 1,082 53,400
2023/05/26 1,102 1,105 1,072 1,075 86,500
2023/05/25 1,088 1,107 1,071 1,100 98,600
2023/05/24 1,084 1,098 1,074 1,091 77,600
2023/05/23 1,098 1,106 1,075 1,082 136,000
2023/05/22 1,065 1,094 1,055 1,088 124,900
2023/05/19 1,058 1,078 1,052 1,065 148,600
2023/05/18 1,045 1,067 1,031 1,061 384,600
2023/05/17 1,063 1,073 1,025 1,033 476,400
2023/05/16 1,100 1,109 1,068 1,068 339,600
2023/05/15 1,222 1,227 1,072 1,098 625,400
2023/05/12 1,286 1,294 1,267 1,282 152,800
2023/05/11 1,319 1,319 1,284 1,304 115,800
2023/05/10 1,340 1,346 1,305 1,315 134,500
2023/05/09 1,350 1,359 1,325 1,345 241,500
2023/05/08 1,300 1,336 1,298 1,334 193,500
2023/05/02 1,283 1,314 1,241 1,292 247,000
2023/05/01 1,203 1,264 1,203 1,258 194,600
2023/04/28 1,168 1,231 1,168 1,223 233,800
2023/04/27 1,136 1,156 1,131 1,149 109,300
2023/04/26 1,154 1,164 1,127 1,136 120,800
2023/04/25 1,176 1,187 1,160 1,177 115,000
2023/04/24 1,139 1,170 1,132 1,170 124,100
2023/04/21 1,150 1,162 1,135 1,141 80,600
2023/04/20 1,108 1,167 1,108 1,150 127,400
2023/04/19 1,137 1,149 1,111 1,118 71,200
2023/04/18 1,149 1,171 1,136 1,139 99,600
2023/04/17 1,140 1,149 1,119 1,135 63,200
2023/04/14 1,161 1,161 1,126 1,136 127,900
2023/04/13 1,132 1,182 1,118 1,163 218,800
2023/04/12 1,129 1,155 1,128 1,151 158,800
2023/04/11 1,135 1,139 1,104 1,110 128,100
2023/04/10 1,112 1,134 1,100 1,127 126,000
2023/04/07 1,058 1,108 1,056 1,092 148,100
2023/04/06 1,081 1,104 1,056 1,057 149,700
2023/04/05 1,135 1,169 1,099 1,109 365,600
2023/04/04 1,078 1,155 1,067 1,152 438,300
2023/04/03 1,056 1,060 1,039 1,058 77,600
2023/03/31 1,025 1,045 1,016 1,037 134,400
2023/03/30 958 1,004 958 999 105,400
2023/03/29 958 969 953 969 67,900
2023/03/28 968 983 959 959 85,900
2023/03/27 974 976 958 969 72,900
2023/03/24 965 983 941 972 150,700
2023/03/23 940 1,088 939 975 1,107,000
2023/03/22 934 958 920 950 99,300
2023/03/20 954 955 911 914 124,900
2023/03/17 994 1,001 951 959 140,000
2023/03/16 980 993 966 979 117,300
2023/03/15 1,027 1,039 1,007 1,015 96,200
2023/03/14 1,005 1,016 988 998 172,200
2023/03/13 1,044 1,056 1,030 1,032 138,700
2023/03/10 1,090 1,109 1,062 1,065 123,700
2023/03/09 1,087 1,111 1,077 1,107 112,700
2023/03/08 1,071 1,083 1,053 1,083 82,100
2023/03/07 1,089 1,090 1,065 1,078 115,800
2023/03/06 1,050 1,077 1,039 1,077 139,000
2023/03/03 1,059 1,062 1,026 1,045 108,900
2023/03/02 1,075 1,075 1,044 1,059 188,400
2023/03/01 1,004 1,062 1,004 1,058 176,600
2023/02/28 1,010 1,027 1,000 1,002 117,500
2023/02/27 1,006 1,011 986 997 239,300
2023/02/24 969 1,030 964 1,012 566,600
2023/02/22 924 945 908 939 226,600
2023/02/21 875 924 875 921 244,800
2023/02/20 859 875 851 874 102,900
2023/02/17 840 866 840 860 75,000
2023/02/16 858 868 838 844 91,100
2023/02/15 875 875 851 861 82,100
2023/02/14 851 883 842 874 298,100
2023/02/13 792 809 791 806 76,500
2023/02/10 789 794 776 791 48,100
2023/02/09 771 793 769 789 49,100
2023/02/08 788 789 768 775 29,600
2023/02/07 793 793 774 780 22,100
2023/02/06 769 794 769 793 71,500
2023/02/03 762 769 755 769 26,100
2023/02/02 761 761 751 758 44,900
2023/02/01 769 769 754 759 40,300
2023/01/31 770 785 763 769 50,300
2023/01/30 739 770 739 770 133,900
2023/01/27 726 733 721 733 25,000
2023/01/26 729 729 722 725 18,900
2023/01/25 726 732 722 728 39,900
2023/01/24 706 724 704 723 45,600
2023/01/23 701 704 694 703 24,300
2023/01/20 691 696 690 694 29,200
2023/01/19 693 695 691 691 30,800
2023/01/18 691 700 691 695 25,500
2023/01/17 693 697 692 695 28,800
2023/01/16 700 702 692 693 40,500
2023/01/13 698 702 694 697 42,200
2023/01/12 705 705 697 699 37,000
2023/01/11 702 708 701 708 16,600
2023/01/10 701 703 698 699 12,700
2023/01/06 700 703 699 699 12,900
2023/01/05 704 706 699 699 16,600
2023/01/04 709 711 707 707 21,500

このページの先頭へ