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

鈴茂器工(6405)の株価時系列情報

鈴茂器工(6405)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
2026/05/20 1,074 1,074 1,026 1,032 38,900
2026/05/19 1,051 1,076 1,038 1,064 48,400
2026/05/18 1,110 1,110 1,052 1,055 54,700
2026/05/15 1,109 1,135 1,102 1,112 29,900
2026/05/14 1,144 1,145 1,089 1,096 38,700
2026/05/13 1,153 1,164 1,132 1,132 23,600
2026/05/12 1,139 1,171 1,136 1,148 37,100
2026/05/11 1,114 1,134 1,094 1,128 31,300
2026/05/08 1,113 1,121 1,081 1,114 42,400
2026/05/07 1,107 1,132 1,107 1,128 31,100
2026/05/01 1,079 1,103 1,072 1,093 48,100
2026/04/30 1,111 1,112 1,066 1,071 74,000
2026/04/28 1,111 1,130 1,111 1,129 15,400
2026/04/27 1,112 1,128 1,111 1,111 27,100
2026/04/24 1,126 1,126 1,110 1,110 29,500
2026/04/23 1,130 1,142 1,125 1,129 30,600
2026/04/22 1,154 1,155 1,136 1,137 25,500
2026/04/21 1,157 1,165 1,152 1,154 24,800
2026/04/20 1,167 1,167 1,158 1,158 14,300
2026/04/17 1,170 1,170 1,153 1,155 20,300
2026/04/16 1,150 1,179 1,150 1,170 29,100
2026/04/15 1,146 1,149 1,134 1,148 20,000
2026/04/14 1,137 1,145 1,122 1,125 29,000
2026/04/13 1,138 1,160 1,125 1,139 28,700
2026/04/10 1,141 1,153 1,136 1,137 48,900
2026/04/09 1,175 1,175 1,141 1,141 30,100
2026/04/08 1,148 1,178 1,140 1,176 40,200
2026/04/07 1,132 1,144 1,127 1,134 30,500
2026/04/06 1,166 1,178 1,130 1,130 53,700
2026/04/03 1,171 1,191 1,170 1,178 34,700
2026/03/27 1,176 1,189 1,170 1,189 41,000
2026/03/26 1,177 1,181 1,154 1,162 44,100
2026/03/25 1,182 1,184 1,161 1,177 70,500
2026/03/24 1,179 1,179 1,160 1,175 47,200
2026/03/23 1,150 1,153 1,107 1,153 115,700
2026/03/19 1,183 1,184 1,158 1,159 84,300
2026/03/18 1,199 1,206 1,180 1,206 62,700
2026/03/17 1,210 1,216 1,171 1,174 91,700
2026/03/16 1,250 1,252 1,187 1,192 132,600
2026/03/13 1,279 1,289 1,259 1,260 54,300
2026/03/12 1,325 1,343 1,280 1,281 68,500
2026/03/11 1,338 1,352 1,323 1,335 40,000
2026/03/10 1,338 1,353 1,312 1,338 77,400
2026/03/09 1,353 1,354 1,307 1,320 54,500
2026/03/06 1,387 1,399 1,358 1,371 19,700
2026/03/05 1,364 1,408 1,360 1,380 34,500
2026/03/04 1,368 1,370 1,321 1,330 43,400
2026/03/03 1,420 1,420 1,379 1,379 37,000
2026/03/02 1,432 1,460 1,419 1,430 17,000
2026/02/27 1,432 1,467 1,427 1,460 33,800
2026/02/26 1,420 1,440 1,416 1,432 30,800
2026/02/25 1,420 1,430 1,415 1,420 14,000
2026/02/24 1,388 1,427 1,381 1,423 34,100
2026/02/20 1,433 1,433 1,377 1,378 38,400
2026/02/19 1,407 1,430 1,396 1,425 19,800
2026/02/18 1,397 1,413 1,396 1,407 16,600
2026/02/17 1,400 1,406 1,378 1,397 19,500
2026/02/16 1,379 1,445 1,377 1,400 52,200
2026/02/13 1,400 1,407 1,376 1,379 39,800
2026/02/12 1,406 1,409 1,399 1,405 26,000
2026/02/10 1,412 1,417 1,400 1,406 25,100
2026/02/09 1,435 1,445 1,414 1,422 40,500
2026/02/06 1,397 1,425 1,391 1,420 28,300
2026/02/05 1,417 1,417 1,392 1,398 28,400
2026/02/04 1,400 1,435 1,399 1,417 29,300
2026/02/03 1,419 1,420 1,384 1,400 37,500
2026/02/02 1,410 1,446 1,408 1,419 27,600
2026/01/30 1,396 1,408 1,386 1,408 20,200
2026/01/29 1,401 1,409 1,394 1,396 23,700
2026/01/28 1,427 1,436 1,402 1,407 30,200
2026/01/27 1,410 1,428 1,399 1,428 22,600
2026/01/26 1,440 1,441 1,385 1,398 52,600
2026/01/23 1,395 1,447 1,383 1,440 51,000
2026/01/22 1,391 1,397 1,373 1,386 30,000
2026/01/21 1,349 1,372 1,340 1,365 32,300
2026/01/20 1,370 1,370 1,350 1,350 21,000
2026/01/19 1,370 1,370 1,350 1,369 17,600
2026/01/16 1,362 1,385 1,343 1,350 47,100
2026/01/15 1,334 1,376 1,333 1,362 49,800
2026/01/14 1,285 1,315 1,282 1,311 39,400
2026/01/13 1,283 1,290 1,267 1,276 52,600
2026/01/09 1,265 1,274 1,256 1,263 21,900
2026/01/08 1,261 1,272 1,257 1,260 22,400
2026/01/07 1,278 1,292 1,268 1,268 17,600
2026/01/06 1,253 1,277 1,251 1,275 27,700
2026/01/05 1,243 1,252 1,228 1,251 18,400
2025/12/30 1,235 1,246 1,225 1,226 30,200
2025/12/29 1,244 1,247 1,222 1,232 27,200
2025/12/26 1,239 1,243 1,221 1,222 39,800
2025/12/25 1,228 1,240 1,228 1,238 56,200
2025/12/24 1,219 1,235 1,219 1,223 39,900
2025/12/23 1,224 1,231 1,214 1,219 42,700
2025/12/22 1,239 1,250 1,223 1,228 50,200
2025/12/19 1,233 1,240 1,228 1,233 34,500
2025/12/18 1,220 1,234 1,212 1,233 42,500
2025/12/17 1,230 1,231 1,219 1,229 39,200
2025/12/16 1,254 1,254 1,227 1,229 45,300
2025/12/15 1,252 1,264 1,250 1,253 42,900
2025/12/12 1,260 1,281 1,258 1,258 32,900
2025/12/11 1,347 1,348 1,254 1,254 77,300
2025/12/10 1,349 1,369 1,342 1,354 48,100
2025/12/09 1,342 1,365 1,337 1,344 56,900
2025/12/08 1,284 1,343 1,278 1,341 83,000
2025/12/05 1,222 1,276 1,220 1,262 83,000
2025/12/04 1,209 1,228 1,207 1,224 46,700
2025/12/03 1,227 1,227 1,203 1,215 51,800
2025/12/02 1,244 1,247 1,223 1,226 34,400
2025/12/01 1,240 1,247 1,230 1,234 51,700
2025/11/28 1,254 1,260 1,238 1,240 29,500
2025/11/27 1,242 1,262 1,242 1,250 34,400
2025/11/26 1,259 1,261 1,241 1,249 36,300
2025/11/25 1,258 1,264 1,234 1,234 35,800
2025/11/21 1,230 1,257 1,230 1,257 30,900
2025/11/20 1,247 1,253 1,223 1,230 42,100
2025/11/19 1,233 1,248 1,226 1,238 43,000
2025/11/18 1,246 1,255 1,216 1,226 71,200
2025/11/17 1,278 1,284 1,240 1,248 49,100
2025/11/14 1,282 1,294 1,270 1,284 35,800
2025/11/13 1,287 1,300 1,280 1,282 43,400
2025/11/12 1,260 1,287 1,260 1,284 36,000
2025/11/11 1,254 1,255 1,240 1,254 33,500
2025/11/10 1,245 1,255 1,245 1,254 37,600
2025/11/07 1,228 1,245 1,225 1,238 36,900
2025/11/06 1,236 1,245 1,222 1,229 73,700
2025/11/05 1,275 1,283 1,219 1,231 115,800
2025/11/04 1,322 1,330 1,266 1,270 236,300
2025/10/31 1,453 1,467 1,431 1,441 27,400
2025/10/30 1,426 1,455 1,426 1,446 34,100
2025/10/29 1,468 1,468 1,426 1,426 79,100
2025/10/28 1,506 1,506 1,464 1,464 30,600
2025/10/27 1,508 1,520 1,503 1,506 29,400
2025/10/24 1,498 1,505 1,490 1,505 21,700
2025/10/23 1,492 1,506 1,479 1,494 30,300
2025/10/22 1,466 1,493 1,466 1,484 33,600
2025/10/21 1,484 1,487 1,460 1,461 23,300
2025/10/20 1,493 1,493 1,476 1,486 20,800
2025/10/17 1,490 1,490 1,464 1,466 29,000
2025/10/16 1,482 1,493 1,472 1,484 21,300
2025/10/15 1,458 1,484 1,458 1,482 29,700
2025/10/14 1,423 1,455 1,415 1,443 53,300
2025/10/10 1,450 1,462 1,428 1,430 39,900
2025/10/09 1,468 1,475 1,453 1,461 23,500
2025/10/08 1,476 1,489 1,471 1,472 25,800
2025/10/07 1,489 1,489 1,474 1,487 27,800
2025/10/06 1,493 1,493 1,460 1,485 34,100
2025/10/03 1,432 1,466 1,432 1,448 49,800
2025/10/02 1,489 1,492 1,452 1,452 52,200
2025/10/01 1,537 1,537 1,490 1,493 61,500
2025/09/30 1,542 1,547 1,537 1,537 26,800
2025/09/29 1,552 1,553 1,541 1,541 28,900
2025/09/26 1,557 1,572 1,552 1,552 20,200
2025/09/25 1,557 1,572 1,557 1,557 24,600
2025/09/24 1,580 1,591 1,555 1,555 32,300
2025/09/22 1,591 1,600 1,563 1,580 52,400
2025/09/19 1,559 1,566 1,551 1,551 34,800
2025/09/18 1,561 1,564 1,555 1,560 25,000
2025/09/17 1,579 1,579 1,561 1,561 26,600
2025/09/16 1,575 1,575 1,560 1,574 21,300
2025/09/12 1,573 1,585 1,566 1,573 26,100
2025/09/11 1,568 1,581 1,562 1,573 38,000
2025/09/10 1,596 1,596 1,551 1,558 91,300
2025/09/09 1,597 1,613 1,587 1,595 26,500
2025/09/08 1,601 1,615 1,595 1,595 26,400
2025/09/05 1,597 1,615 1,588 1,600 55,800
2025/09/04 1,583 1,586 1,571 1,582 27,300
2025/09/03 1,591 1,593 1,570 1,571 34,900
2025/09/02 1,598 1,605 1,583 1,591 17,800
2025/09/01 1,605 1,613 1,582 1,585 25,400
2025/08/29 1,615 1,615 1,595 1,601 27,200
2025/08/28 1,622 1,628 1,603 1,612 24,400
2025/08/27 1,607 1,630 1,597 1,620 49,100
2025/08/26 1,587 1,608 1,578 1,597 44,600
2025/08/25 1,582 1,593 1,575 1,577 39,700
2025/08/22 1,600 1,601 1,581 1,581 41,900
2025/08/21 1,590 1,613 1,583 1,602 60,800
2025/08/20 1,600 1,600 1,582 1,582 58,600
2025/08/19 1,573 1,611 1,565 1,590 116,000
2025/08/18 1,570 1,571 1,551 1,560 89,100
2025/08/15 1,559 1,590 1,559 1,578 55,400
2025/08/14 1,592 1,603 1,556 1,559 152,700
2025/08/13 1,582 1,591 1,577 1,582 83,100
2025/08/12 1,610 1,642 1,577 1,582 340,600
2025/08/08 1,831 1,831 1,785 1,796 68,000
2025/08/07 1,770 1,819 1,770 1,802 47,300
2025/08/06 1,759 1,785 1,759 1,770 22,100
2025/08/05 1,771 1,773 1,753 1,759 29,400
2025/08/04 1,733 1,760 1,724 1,756 42,300
2025/08/01 1,775 1,802 1,765 1,791 31,300
2025/07/31 1,769 1,794 1,760 1,790 31,300
2025/07/30 1,768 1,776 1,751 1,769 24,600
2025/07/29 1,820 1,820 1,765 1,768 33,200
2025/07/28 1,790 1,833 1,788 1,831 33,600
2025/07/25 1,821 1,821 1,786 1,788 26,700
2025/07/24 1,828 1,843 1,798 1,821 36,300
2025/07/23 1,720 1,840 1,720 1,824 115,900
2025/07/22 1,736 1,757 1,714 1,716 33,400
2025/07/18 1,750 1,760 1,733 1,736 69,200
2025/07/17 1,762 1,768 1,744 1,760 37,500
2025/07/16 1,815 1,815 1,757 1,764 42,300
2025/07/15 1,802 1,822 1,795 1,815 34,500

このページの先頭へ