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
2026/03/27 1,488 1,494 1,473 1,489 72,300
2026/03/26 1,493 1,496 1,478 1,488 51,900
2026/03/25 1,486 1,494 1,477 1,483 63,800
2026/03/24 1,452 1,462 1,442 1,460 71,400
2026/03/23 1,450 1,451 1,420 1,422 119,500
2026/03/19 1,513 1,522 1,490 1,490 78,600
2026/03/18 1,515 1,554 1,515 1,553 77,500
2026/03/17 1,521 1,537 1,493 1,500 70,700
2026/03/16 1,528 1,540 1,503 1,515 72,500
2026/03/13 1,537 1,548 1,530 1,545 60,100
2026/03/12 1,600 1,600 1,555 1,568 70,000
2026/03/11 1,565 1,633 1,565 1,608 84,100
2026/03/10 1,552 1,570 1,531 1,563 90,800
2026/03/09 1,531 1,538 1,490 1,527 144,400
2026/03/06 1,600 1,638 1,592 1,625 57,200
2026/03/05 1,623 1,643 1,609 1,632 73,400
2026/03/04 1,630 1,645 1,535 1,559 206,400
2026/03/03 1,740 1,756 1,665 1,670 133,300
2026/03/02 1,732 1,751 1,705 1,736 98,100
2026/02/27 1,718 1,783 1,706 1,783 133,800
2026/02/26 1,720 1,740 1,707 1,712 85,600
2026/02/25 1,740 1,756 1,717 1,726 75,400
2026/02/24 1,740 1,759 1,709 1,735 106,500
2026/02/20 1,750 1,752 1,731 1,742 83,900
2026/02/19 1,761 1,761 1,728 1,737 92,000
2026/02/18 1,710 1,769 1,705 1,755 227,500
2026/02/17 1,680 1,735 1,656 1,696 291,700
2026/02/16 1,620 1,703 1,570 1,692 737,700
2026/02/13 1,500 1,509 1,455 1,470 141,800
2026/02/12 1,505 1,524 1,500 1,509 159,400
2026/02/10 1,456 1,498 1,456 1,498 143,700
2026/02/09 1,468 1,473 1,450 1,454 142,200
2026/02/06 1,399 1,440 1,395 1,440 100,000
2026/02/05 1,410 1,412 1,394 1,402 99,200
2026/02/04 1,384 1,407 1,382 1,401 133,200
2026/02/03 1,370 1,385 1,363 1,380 86,800
2026/02/02 1,368 1,373 1,349 1,355 74,800
2026/01/30 1,369 1,372 1,354 1,368 46,400
2026/01/29 1,359 1,372 1,347 1,367 49,700
2026/01/28 1,352 1,367 1,340 1,355 82,200
2026/01/27 1,343 1,358 1,333 1,355 53,900
2026/01/26 1,375 1,375 1,342 1,342 95,600
2026/01/23 1,389 1,402 1,372 1,381 114,100
2026/01/22 1,345 1,380 1,341 1,380 185,900
2026/01/21 1,327 1,346 1,320 1,340 214,200
2026/01/20 1,360 1,361 1,345 1,357 81,100
2026/01/19 1,370 1,370 1,345 1,360 99,100
2026/01/16 1,374 1,379 1,361 1,372 118,100
2026/01/15 1,370 1,380 1,369 1,370 174,000
2026/01/14 1,380 1,381 1,367 1,370 242,200
2026/01/13 1,379 1,379 1,361 1,367 136,200
2026/01/09 1,370 1,376 1,362 1,370 133,800
2026/01/08 1,370 1,370 1,359 1,365 99,300
2026/01/07 1,345 1,381 1,340 1,374 103,800
2026/01/06 1,340 1,354 1,337 1,346 64,600
2026/01/05 1,330 1,340 1,322 1,328 80,200

このページの先頭へ