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 |
---|---|---|---|---|---|
2024/07/26 | 1,439 | 1,456 | 1,422 | 1,435 | 20,900 |
2024/07/25 | 1,500 | 1,500 | 1,434 | 1,439 | 53,000 |
2024/07/24 | 1,565 | 1,565 | 1,510 | 1,518 | 36,100 |
2024/07/23 | 1,550 | 1,572 | 1,538 | 1,572 | 36,400 |
2024/07/22 | 1,551 | 1,563 | 1,488 | 1,510 | 36,100 |
2024/07/19 | 1,511 | 1,545 | 1,508 | 1,545 | 44,300 |
2024/07/18 | 1,523 | 1,535 | 1,492 | 1,498 | 38,800 |
2024/07/17 | 1,536 | 1,555 | 1,530 | 1,537 | 20,800 |
2024/07/16 | 1,547 | 1,549 | 1,522 | 1,538 | 27,000 |
2024/07/12 | 1,560 | 1,573 | 1,540 | 1,540 | 17,500 |
2024/07/11 | 1,554 | 1,580 | 1,520 | 1,567 | 41,000 |
2024/07/10 | 1,595 | 1,596 | 1,552 | 1,569 | 66,800 |
2024/07/09 | 1,531 | 1,630 | 1,524 | 1,594 | 160,000 |
2024/07/08 | 1,465 | 1,531 | 1,447 | 1,488 | 70,800 |
2024/07/05 | 1,402 | 1,442 | 1,375 | 1,440 | 65,100 |
2024/07/04 | 1,411 | 1,427 | 1,394 | 1,411 | 31,200 |
2024/07/03 | 1,401 | 1,427 | 1,395 | 1,411 | 25,700 |
2024/07/02 | 1,431 | 1,461 | 1,411 | 1,411 | 15,100 |
2024/07/01 | 1,470 | 1,471 | 1,421 | 1,434 | 24,200 |
2024/06/28 | 1,514 | 1,514 | 1,467 | 1,467 | 21,700 |
2024/06/27 | 1,454 | 1,526 | 1,454 | 1,514 | 47,700 |
2024/06/26 | 1,453 | 1,458 | 1,436 | 1,454 | 17,200 |
2024/06/25 | 1,410 | 1,450 | 1,410 | 1,434 | 14,200 |
2024/06/24 | 1,443 | 1,443 | 1,409 | 1,409 | 21,600 |
2024/06/21 | 1,414 | 1,456 | 1,405 | 1,443 | 18,500 |
2024/06/20 | 1,419 | 1,436 | 1,390 | 1,414 | 40,300 |
2024/06/19 | 1,520 | 1,520 | 1,414 | 1,436 | 39,700 |
2024/06/18 | 1,528 | 1,543 | 1,486 | 1,490 | 25,300 |
2024/06/17 | 1,508 | 1,508 | 1,457 | 1,507 | 33,100 |
2024/06/14 | 1,524 | 1,529 | 1,460 | 1,498 | 44,500 |
2024/06/13 | 1,514 | 1,547 | 1,485 | 1,505 | 65,000 |
2024/06/12 | 1,452 | 1,520 | 1,423 | 1,502 | 71,600 |
2024/06/11 | 1,399 | 1,458 | 1,391 | 1,452 | 65,100 |
2024/06/10 | 1,369 | 1,390 | 1,362 | 1,382 | 20,300 |
2024/06/07 | 1,355 | 1,368 | 1,320 | 1,358 | 26,500 |
2024/06/06 | 1,332 | 1,370 | 1,306 | 1,325 | 32,500 |
2024/06/05 | 1,400 | 1,400 | 1,336 | 1,340 | 46,600 |
2024/06/04 | 1,385 | 1,404 | 1,378 | 1,392 | 22,600 |
2024/06/03 | 1,401 | 1,420 | 1,372 | 1,383 | 55,100 |
2024/05/31 | 1,357 | 1,380 | 1,327 | 1,379 | 49,700 |
2024/05/30 | 1,302 | 1,330 | 1,294 | 1,329 | 42,100 |
2024/05/29 | 1,363 | 1,363 | 1,333 | 1,334 | 43,800 |
2024/05/28 | 1,323 | 1,360 | 1,305 | 1,347 | 55,200 |
2024/05/27 | 1,300 | 1,333 | 1,300 | 1,323 | 23,200 |
2024/05/24 | 1,277 | 1,291 | 1,265 | 1,281 | 9,300 |
2024/05/23 | 1,300 | 1,310 | 1,262 | 1,281 | 34,500 |
2024/05/22 | 1,320 | 1,320 | 1,282 | 1,289 | 21,800 |
2024/05/21 | 1,290 | 1,322 | 1,284 | 1,315 | 79,500 |
2024/05/20 | 1,250 | 1,295 | 1,250 | 1,284 | 57,200 |
2024/05/17 | 1,230 | 1,249 | 1,214 | 1,246 | 50,600 |
2024/05/16 | 1,197 | 1,240 | 1,184 | 1,239 | 53,900 |
2024/05/15 | 1,176 | 1,199 | 1,174 | 1,195 | 30,300 |
2024/05/14 | 1,219 | 1,219 | 1,168 | 1,171 | 106,300 |
2024/05/13 | 1,133 | 1,133 | 1,104 | 1,129 | 22,400 |
2024/05/10 | 1,117 | 1,124 | 1,108 | 1,110 | 5,800 |
2024/05/09 | 1,110 | 1,122 | 1,100 | 1,116 | 9,000 |
2024/05/08 | 1,120 | 1,128 | 1,108 | 1,108 | 7,100 |
2024/05/07 | 1,114 | 1,122 | 1,110 | 1,118 | 10,200 |
2024/05/02 | 1,114 | 1,132 | 1,109 | 1,109 | 3,700 |
2024/05/01 | 1,108 | 1,133 | 1,102 | 1,124 | 17,000 |
2024/04/30 | 1,112 | 1,119 | 1,093 | 1,119 | 11,900 |
2024/04/26 | 1,110 | 1,110 | 1,092 | 1,096 | 6,500 |
2024/04/25 | 1,105 | 1,115 | 1,098 | 1,110 | 8,600 |
2024/04/24 | 1,094 | 1,109 | 1,085 | 1,097 | 10,200 |
2024/04/23 | 1,092 | 1,098 | 1,088 | 1,088 | 8,600 |
2024/04/22 | 1,089 | 1,096 | 1,087 | 1,091 | 2,100 |
2024/04/19 | 1,090 | 1,099 | 1,061 | 1,092 | 17,800 |
2024/04/18 | 1,086 | 1,100 | 1,086 | 1,100 | 12,300 |
2024/04/17 | 1,092 | 1,099 | 1,075 | 1,089 | 21,500 |
2024/04/16 | 1,112 | 1,112 | 1,093 | 1,093 | 9,800 |
2024/04/15 | 1,096 | 1,125 | 1,096 | 1,110 | 11,900 |
2024/04/12 | 1,146 | 1,146 | 1,108 | 1,108 | 18,500 |
2024/04/11 | 1,145 | 1,145 | 1,127 | 1,138 | 8,600 |
2024/04/10 | 1,137 | 1,154 | 1,132 | 1,149 | 16,500 |
2024/04/09 | 1,117 | 1,137 | 1,117 | 1,128 | 12,800 |
2024/04/08 | 1,116 | 1,131 | 1,112 | 1,118 | 10,700 |
2024/04/05 | 1,116 | 1,123 | 1,093 | 1,116 | 28,300 |
2024/04/04 | 1,145 | 1,145 | 1,120 | 1,123 | 17,500 |
2024/04/03 | 1,130 | 1,140 | 1,123 | 1,130 | 10,600 |
2024/04/02 | 1,145 | 1,155 | 1,133 | 1,135 | 21,200 |
2024/04/01 | 1,179 | 1,182 | 1,150 | 1,150 | 19,800 |
2024/03/29 | 1,188 | 1,203 | 1,178 | 1,178 | 26,300 |
2024/03/28 | 1,180 | 1,196 | 1,151 | 1,188 | 51,000 |
2024/03/27 | 1,210 | 1,220 | 1,175 | 1,196 | 60,700 |
2024/03/26 | 1,200 | 1,225 | 1,199 | 1,210 | 60,900 |
2024/03/25 | 1,163 | 1,209 | 1,163 | 1,190 | 58,900 |
2024/03/22 | 1,140 | 1,165 | 1,136 | 1,163 | 45,700 |
2024/03/21 | 1,135 | 1,148 | 1,127 | 1,131 | 44,200 |
2024/03/19 | 1,119 | 1,128 | 1,116 | 1,128 | 33,700 |
2024/03/18 | 1,119 | 1,124 | 1,108 | 1,118 | 22,600 |
2024/03/15 | 1,109 | 1,111 | 1,100 | 1,108 | 11,900 |
2024/03/14 | 1,117 | 1,117 | 1,104 | 1,109 | 7,100 |
2024/03/13 | 1,115 | 1,116 | 1,104 | 1,109 | 10,600 |
2024/03/12 | 1,097 | 1,111 | 1,086 | 1,111 | 12,900 |
2024/03/11 | 1,115 | 1,115 | 1,090 | 1,097 | 27,400 |
2024/03/08 | 1,089 | 1,096 | 1,083 | 1,096 | 24,500 |
2024/03/07 | 1,085 | 1,093 | 1,082 | 1,085 | 15,000 |
2024/03/06 | 1,079 | 1,101 | 1,079 | 1,090 | 15,300 |
2024/03/05 | 1,085 | 1,100 | 1,080 | 1,098 | 22,300 |
2024/03/04 | 1,094 | 1,098 | 1,083 | 1,086 | 17,400 |
2024/03/01 | 1,090 | 1,110 | 1,090 | 1,094 | 20,900 |
2024/02/29 | 1,087 | 1,115 | 1,081 | 1,095 | 33,400 |
2024/02/28 | 1,073 | 1,095 | 1,069 | 1,082 | 41,400 |
2024/02/27 | 1,060 | 1,064 | 1,056 | 1,064 | 17,000 |
2024/02/26 | 1,070 | 1,070 | 1,055 | 1,060 | 20,500 |
2024/02/22 | 1,061 | 1,061 | 1,047 | 1,056 | 15,700 |
2024/02/21 | 1,057 | 1,058 | 1,047 | 1,053 | 7,400 |
2024/02/20 | 1,060 | 1,070 | 1,050 | 1,058 | 19,800 |
2024/02/19 | 1,040 | 1,050 | 1,040 | 1,050 | 24,600 |
2024/02/16 | 1,047 | 1,050 | 1,039 | 1,039 | 22,800 |
2024/02/15 | 1,060 | 1,060 | 1,047 | 1,047 | 29,300 |
2024/02/14 | 1,069 | 1,073 | 1,063 | 1,063 | 16,400 |
2024/02/13 | 1,062 | 1,073 | 1,062 | 1,069 | 17,200 |
2024/02/09 | 1,066 | 1,070 | 1,056 | 1,066 | 13,700 |
2024/02/08 | 1,058 | 1,069 | 1,053 | 1,058 | 13,800 |
2024/02/07 | 1,070 | 1,070 | 1,053 | 1,062 | 11,300 |
2024/02/06 | 1,060 | 1,072 | 1,052 | 1,072 | 22,300 |
2024/02/05 | 1,059 | 1,060 | 1,055 | 1,060 | 12,600 |
2024/02/02 | 1,072 | 1,075 | 1,057 | 1,063 | 15,800 |
2024/02/01 | 1,072 | 1,072 | 1,062 | 1,067 | 16,100 |
2024/01/31 | 1,051 | 1,069 | 1,051 | 1,069 | 32,900 |
2024/01/30 | 1,038 | 1,055 | 1,035 | 1,051 | 31,700 |
2024/01/29 | 1,049 | 1,049 | 1,031 | 1,031 | 37,700 |
2024/01/26 | 1,015 | 1,016 | 1,012 | 1,015 | 8,100 |
2024/01/25 | 1,018 | 1,018 | 1,011 | 1,016 | 11,300 |
2024/01/24 | 1,013 | 1,015 | 1,009 | 1,011 | 8,900 |
2024/01/23 | 1,015 | 1,015 | 1,009 | 1,013 | 18,900 |
2024/01/22 | 1,009 | 1,015 | 1,008 | 1,015 | 21,000 |
2024/01/19 | 1,008 | 1,013 | 1,005 | 1,012 | 13,200 |
2024/01/18 | 1,008 | 1,010 | 1,007 | 1,008 | 6,300 |
2024/01/17 | 1,008 | 1,010 | 1,007 | 1,008 | 14,200 |
2024/01/16 | 1,012 | 1,014 | 1,008 | 1,008 | 17,400 |
2024/01/15 | 1,007 | 1,012 | 1,007 | 1,011 | 18,400 |
2024/01/12 | 1,014 | 1,014 | 1,007 | 1,007 | 10,600 |
2024/01/11 | 1,010 | 1,014 | 1,010 | 1,010 | 13,200 |
2024/01/10 | 1,019 | 1,019 | 1,006 | 1,009 | 14,100 |
2024/01/09 | 1,019 | 1,019 | 1,005 | 1,017 | 20,800 |
2024/01/05 | 1,020 | 1,020 | 1,004 | 1,011 | 14,700 |
2024/01/04 | 999 | 1,018 | 999 | 1,015 | 15,700 |
2023/12/29 | 991 | 998 | 991 | 998 | 7,800 |
2023/12/28 | 990 | 996 | 988 | 996 | 10,900 |
2023/12/27 | 984 | 987 | 984 | 987 | 13,500 |
2023/12/26 | 984 | 987 | 983 | 984 | 13,300 |
2023/12/25 | 986 | 987 | 983 | 984 | 13,200 |
2023/12/22 | 990 | 991 | 987 | 987 | 5,900 |
2023/12/21 | 992 | 994 | 984 | 989 | 13,500 |
2023/12/20 | 994 | 994 | 988 | 992 | 10,400 |
2023/12/19 | 993 | 993 | 986 | 990 | 6,200 |
2023/12/18 | 999 | 999 | 985 | 988 | 17,800 |
2023/12/15 | 988 | 990 | 985 | 988 | 8,400 |
2023/12/14 | 989 | 990 | 985 | 986 | 7,200 |
2023/12/13 | 988 | 989 | 984 | 984 | 9,000 |
2023/12/12 | 986 | 989 | 986 | 988 | 8,600 |
2023/12/11 | 983 | 986 | 983 | 984 | 10,200 |
2023/12/08 | 986 | 988 | 983 | 983 | 20,000 |
2023/12/07 | 992 | 992 | 986 | 986 | 9,300 |
2023/12/06 | 987 | 990 | 986 | 990 | 13,500 |
2023/12/05 | 987 | 990 | 985 | 988 | 22,500 |
2023/12/04 | 990 | 991 | 986 | 987 | 26,600 |
2023/12/01 | 991 | 993 | 989 | 989 | 13,800 |
2023/11/30 | 990 | 993 | 989 | 991 | 17,300 |
2023/11/29 | 990 | 993 | 989 | 990 | 31,100 |
2023/11/28 | 996 | 996 | 989 | 993 | 31,500 |
2023/11/27 | 1,003 | 1,003 | 992 | 993 | 28,400 |
2023/11/24 | 1,000 | 1,002 | 998 | 999 | 12,700 |
2023/11/22 | 997 | 1,000 | 996 | 1,000 | 9,000 |
2023/11/21 | 999 | 1,000 | 997 | 999 | 13,100 |
2023/11/20 | 999 | 1,003 | 998 | 998 | 10,300 |
2023/11/17 | 997 | 1,000 | 996 | 1,000 | 10,300 |
2023/11/16 | 1,001 | 1,002 | 994 | 997 | 24,600 |
2023/11/15 | 1,040 | 1,040 | 996 | 1,000 | 39,800 |
2023/11/14 | 1,035 | 1,035 | 1,016 | 1,028 | 4,500 |
2023/11/13 | 1,011 | 1,034 | 1,006 | 1,034 | 12,600 |
2023/11/10 | 1,012 | 1,013 | 1,004 | 1,008 | 7,400 |
2023/11/09 | 1,007 | 1,008 | 1,001 | 1,008 | 4,600 |
2023/11/08 | 1,013 | 1,013 | 1,001 | 1,001 | 5,600 |
2023/11/07 | 1,007 | 1,014 | 1,005 | 1,005 | 6,100 |
2023/11/06 | 1,021 | 1,021 | 1,004 | 1,007 | 6,700 |
2023/11/02 | 1,002 | 1,004 | 1,000 | 1,004 | 11,800 |
2023/11/01 | 1,003 | 1,007 | 1,002 | 1,002 | 3,800 |
2023/10/31 | 1,006 | 1,006 | 998 | 1,006 | 8,400 |
2023/10/30 | 1,007 | 1,013 | 1,000 | 1,013 | 2,300 |
2023/10/27 | 1,002 | 1,009 | 999 | 1,007 | 13,500 |
2023/10/26 | 1,007 | 1,007 | 1,003 | 1,004 | 4,200 |
2023/10/25 | 1,015 | 1,015 | 1,005 | 1,010 | 5,100 |
2023/10/24 | 1,010 | 1,010 | 1,000 | 1,007 | 3,500 |
2023/10/23 | 1,018 | 1,018 | 1,001 | 1,010 | 6,500 |
2023/10/20 | 1,008 | 1,018 | 1,006 | 1,018 | 5,000 |
2023/10/19 | 1,000 | 1,009 | 998 | 1,009 | 11,000 |
2023/10/18 | 1,003 | 1,005 | 987 | 999 | 37,100 |
2023/10/17 | 1,007 | 1,014 | 1,001 | 1,005 | 15,000 |
2023/10/16 | 1,015 | 1,015 | 1,005 | 1,008 | 11,800 |
2023/10/13 | 1,027 | 1,027 | 1,003 | 1,015 | 11,200 |
2023/10/12 | 1,036 | 1,036 | 1,014 | 1,027 | 5,700 |
2023/10/11 | 1,040 | 1,040 | 1,018 | 1,028 | 4,900 |
2023/10/10 | 1,047 | 1,047 | 1,030 | 1,037 | 4,500 |
2023/10/06 | 1,033 | 1,038 | 1,031 | 1,034 | 1,000 |
2023/10/05 | 1,035 | 1,035 | 1,022 | 1,031 | 3,200 |
2023/10/04 | 1,028 | 1,030 | 1,000 | 1,012 | 22,000 |
2023/10/03 | 1,053 | 1,053 | 1,021 | 1,028 | 11,600 |