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 |
---|---|---|---|---|---|
2019/12/30 | 1,642 | 1,675 | 1,630 | 1,663 | 2,900 |
2019/12/27 | 1,608 | 1,640 | 1,608 | 1,614 | 2,100 |
2019/12/26 | 1,616 | 1,639 | 1,608 | 1,608 | 2,100 |
2019/12/25 | 1,625 | 1,649 | 1,621 | 1,621 | 3,900 |
2019/12/24 | 1,630 | 1,644 | 1,627 | 1,628 | 2,300 |
2019/12/23 | 1,648 | 1,654 | 1,637 | 1,644 | 1,800 |
2019/12/20 | 1,649 | 1,663 | 1,629 | 1,648 | 6,500 |
2019/12/19 | 1,641 | 1,652 | 1,620 | 1,640 | 2,900 |
2019/12/18 | 1,654 | 1,708 | 1,652 | 1,652 | 5,300 |
2019/12/17 | 1,701 | 1,701 | 1,670 | 1,683 | 5,400 |
2019/12/16 | 1,737 | 1,737 | 1,673 | 1,701 | 3,900 |
2019/12/13 | 1,695 | 1,723 | 1,678 | 1,718 | 4,200 |
2019/12/12 | 1,714 | 1,755 | 1,653 | 1,700 | 7,100 |
2019/12/11 | 1,730 | 1,756 | 1,730 | 1,730 | 2,700 |
2019/12/10 | 1,755 | 1,789 | 1,692 | 1,756 | 12,400 |
2019/12/09 | 1,683 | 1,715 | 1,675 | 1,715 | 5,500 |
2019/12/06 | 1,630 | 1,698 | 1,601 | 1,674 | 4,600 |
2019/12/05 | 1,677 | 1,698 | 1,662 | 1,698 | 1,700 |
2019/12/04 | 1,649 | 1,671 | 1,640 | 1,671 | 700 |
2019/12/03 | 1,630 | 1,655 | 1,622 | 1,649 | 2,400 |
2019/12/02 | 1,650 | 1,675 | 1,645 | 1,670 | 2,600 |
2019/11/29 | 1,565 | 1,650 | 1,565 | 1,650 | 2,500 |
2019/11/28 | 1,594 | 1,618 | 1,594 | 1,605 | 1,000 |
2019/11/27 | 1,601 | 1,631 | 1,580 | 1,631 | 1,000 |
2019/11/26 | 1,676 | 1,687 | 1,639 | 1,641 | 3,700 |
2019/11/25 | 1,700 | 1,725 | 1,641 | 1,650 | 6,000 |
2019/11/22 | 1,696 | 1,720 | 1,696 | 1,701 | 1,900 |
2019/11/21 | 1,717 | 1,717 | 1,691 | 1,712 | 2,600 |
2019/11/20 | 1,720 | 1,730 | 1,709 | 1,726 | 3,900 |
2019/11/19 | 1,744 | 1,749 | 1,694 | 1,718 | 4,800 |
2019/11/18 | 1,720 | 1,747 | 1,720 | 1,739 | 7,100 |
2019/11/15 | 1,728 | 1,729 | 1,679 | 1,720 | 15,300 |
2019/11/14 | 1,665 | 1,719 | 1,665 | 1,697 | 19,900 |
2019/11/13 | 1,595 | 1,639 | 1,595 | 1,630 | 3,500 |
2019/11/12 | 1,628 | 1,631 | 1,595 | 1,595 | 2,900 |
2019/11/11 | 1,625 | 1,640 | 1,625 | 1,632 | 12,000 |
2019/11/08 | 1,521 | 1,584 | 1,495 | 1,584 | 5,900 |
2019/11/07 | 1,502 | 1,529 | 1,500 | 1,521 | 2,600 |
2019/11/06 | 1,483 | 1,528 | 1,472 | 1,525 | 6,100 |
2019/11/05 | 1,505 | 1,515 | 1,470 | 1,500 | 6,200 |
2019/11/01 | 1,420 | 1,446 | 1,420 | 1,443 | 3,200 |
2019/10/31 | 1,402 | 1,419 | 1,402 | 1,418 | 1,800 |
2019/10/30 | 1,393 | 1,408 | 1,393 | 1,405 | 1,700 |
2019/10/29 | 1,418 | 1,418 | 1,381 | 1,400 | 3,400 |
2019/10/28 | 1,400 | 1,417 | 1,400 | 1,412 | 500 |
2019/10/25 | 1,409 | 1,409 | 1,401 | 1,401 | 600 |
2019/10/24 | 1,412 | 1,412 | 1,365 | 1,396 | 3,700 |
2019/10/23 | 1,419 | 1,419 | 1,404 | 1,412 | 1,000 |
2019/10/21 | 1,380 | 1,416 | 1,378 | 1,416 | 2,700 |
2019/10/18 | 1,410 | 1,427 | 1,407 | 1,407 | 3,500 |
2019/10/17 | 1,400 | 1,423 | 1,398 | 1,419 | 5,800 |
2019/10/16 | 1,371 | 1,389 | 1,371 | 1,389 | 2,600 |
2019/10/15 | 1,362 | 1,379 | 1,362 | 1,363 | 900 |
2019/10/11 | 1,358 | 1,359 | 1,345 | 1,359 | 900 |
2019/10/10 | 1,341 | 1,358 | 1,341 | 1,358 | 900 |
2019/10/09 | 1,344 | 1,354 | 1,280 | 1,341 | 5,800 |
2019/10/08 | 1,373 | 1,374 | 1,373 | 1,374 | 200 |
2019/10/07 | 1,343 | 1,369 | 1,343 | 1,369 | 1,700 |
2019/10/04 | 1,370 | 1,373 | 1,357 | 1,373 | 1,000 |
2019/10/03 | 1,351 | 1,389 | 1,351 | 1,373 | 1,500 |
2019/10/02 | 1,348 | 1,369 | 1,348 | 1,368 | 600 |
2019/10/01 | 1,353 | 1,367 | 1,350 | 1,350 | 500 |
2019/09/30 | 1,359 | 1,371 | 1,345 | 1,350 | 1,300 |
2019/09/27 | 1,364 | 1,370 | 1,360 | 1,370 | 2,100 |
2019/09/26 | 1,354 | 1,367 | 1,342 | 1,342 | 1,500 |
2019/09/25 | 1,365 | 1,365 | 1,353 | 1,365 | 900 |
2019/09/24 | 1,350 | 1,378 | 1,350 | 1,365 | 1,000 |
2019/09/20 | 1,349 | 1,357 | 1,337 | 1,350 | 1,700 |
2019/09/19 | 1,350 | 1,360 | 1,290 | 1,336 | 4,900 |
2019/09/18 | 1,350 | 1,360 | 1,346 | 1,346 | 3,000 |
2019/09/17 | 1,381 | 1,381 | 1,349 | 1,350 | 3,300 |
2019/09/13 | 1,368 | 1,370 | 1,360 | 1,360 | 700 |
2019/09/12 | 1,350 | 1,372 | 1,320 | 1,360 | 3,000 |
2019/09/11 | 1,362 | 1,379 | 1,342 | 1,342 | 2,200 |
2019/09/10 | 1,381 | 1,381 | 1,362 | 1,362 | 600 |
2019/09/09 | 1,370 | 1,371 | 1,342 | 1,351 | 2,300 |
2019/09/06 | 1,350 | 1,385 | 1,350 | 1,385 | 600 |
2019/09/05 | 1,350 | 1,409 | 1,330 | 1,340 | 21,700 |
2019/09/04 | 1,350 | 1,350 | 1,330 | 1,330 | 1,000 |
2019/09/03 | 1,370 | 1,377 | 1,369 | 1,370 | 1,700 |
2019/09/02 | 1,383 | 1,389 | 1,370 | 1,389 | 1,000 |
2019/08/30 | 1,351 | 1,370 | 1,349 | 1,370 | 800 |
2019/08/29 | 1,351 | 1,379 | 1,332 | 1,352 | 1,400 |
2019/08/28 | 1,448 | 1,481 | 1,363 | 1,363 | 3,500 |
2019/08/27 | 1,442 | 1,466 | 1,420 | 1,434 | 1,000 |
2019/08/26 | 1,443 | 1,467 | 1,426 | 1,441 | 2,600 |
2019/08/23 | 1,488 | 1,488 | 1,443 | 1,443 | 3,300 |
2019/08/22 | 1,483 | 1,487 | 1,450 | 1,460 | 2,500 |
2019/08/21 | 1,490 | 1,490 | 1,480 | 1,483 | 1,300 |
2019/08/20 | 1,421 | 1,481 | 1,421 | 1,476 | 4,100 |
2019/08/19 | 1,386 | 1,411 | 1,383 | 1,411 | 5,400 |
2019/08/16 | 1,351 | 1,388 | 1,350 | 1,386 | 4,300 |
2019/08/15 | 1,317 | 1,329 | 1,266 | 1,329 | 6,700 |
2019/08/14 | 1,341 | 1,364 | 1,317 | 1,317 | 3,200 |
2019/08/13 | 1,389 | 1,389 | 1,310 | 1,328 | 4,100 |
2019/08/09 | 1,367 | 1,370 | 1,356 | 1,363 | 2,000 |
2019/08/08 | 1,365 | 1,365 | 1,345 | 1,363 | 1,000 |
2019/08/07 | 1,333 | 1,367 | 1,333 | 1,367 | 1,500 |
2019/08/06 | 1,350 | 1,367 | 1,319 | 1,319 | 3,500 |
2019/08/05 | 1,364 | 1,383 | 1,357 | 1,363 | 900 |
2019/08/02 | 1,408 | 1,408 | 1,386 | 1,400 | 1,200 |
2019/08/01 | 1,421 | 1,421 | 1,408 | 1,408 | 1,300 |
2019/07/31 | 1,419 | 1,420 | 1,400 | 1,407 | 1,200 |
2019/07/30 | 1,406 | 1,419 | 1,406 | 1,413 | 700 |
2019/07/29 | 1,410 | 1,415 | 1,406 | 1,406 | 900 |
2019/07/26 | 1,410 | 1,414 | 1,410 | 1,410 | 1,000 |
2019/07/25 | 1,419 | 1,419 | 1,384 | 1,411 | 2,000 |
2019/07/24 | 1,378 | 1,378 | 1,377 | 1,378 | 800 |
2019/07/23 | 1,363 | 1,389 | 1,351 | 1,351 | 1,600 |
2019/07/22 | 1,400 | 1,400 | 1,350 | 1,350 | 1,900 |
2019/07/19 | 1,377 | 1,400 | 1,377 | 1,400 | 3,000 |
2019/07/18 | 1,384 | 1,388 | 1,370 | 1,388 | 5,800 |
2019/07/17 | 1,349 | 1,354 | 1,340 | 1,354 | 3,100 |
2019/07/16 | 1,355 | 1,355 | 1,332 | 1,332 | 3,300 |
2019/07/12 | 1,354 | 1,355 | 1,345 | 1,355 | 1,800 |
2019/07/11 | 1,350 | 1,355 | 1,347 | 1,354 | 1,200 |
2019/07/10 | 1,330 | 1,345 | 1,325 | 1,345 | 5,000 |
2019/07/09 | 1,292 | 1,310 | 1,290 | 1,303 | 3,500 |
2019/07/08 | 1,290 | 1,295 | 1,274 | 1,293 | 1,500 |
2019/07/05 | 1,266 | 1,289 | 1,266 | 1,281 | 800 |
2019/07/04 | 1,276 | 1,276 | 1,247 | 1,257 | 2,900 |
2019/07/03 | 1,294 | 1,294 | 1,242 | 1,244 | 2,100 |
2019/07/02 | 1,280 | 1,284 | 1,270 | 1,282 | 1,300 |
2019/07/01 | 1,274 | 1,288 | 1,274 | 1,280 | 1,800 |
2019/06/28 | 1,241 | 1,271 | 1,241 | 1,271 | 1,600 |
2019/06/27 | 1,258 | 1,260 | 1,250 | 1,259 | 800 |
2019/06/26 | 1,243 | 1,259 | 1,238 | 1,240 | 5,500 |
2019/06/25 | 1,237 | 1,238 | 1,235 | 1,235 | 1,300 |
2019/06/24 | 1,259 | 1,259 | 1,213 | 1,226 | 1,800 |
2019/06/21 | 1,255 | 1,260 | 1,248 | 1,259 | 1,100 |
2019/06/20 | 1,259 | 1,259 | 1,242 | 1,255 | 1,500 |
2019/06/19 | 1,220 | 1,230 | 1,220 | 1,230 | 900 |
2019/06/18 | 1,241 | 1,243 | 1,224 | 1,224 | 2,500 |
2019/06/17 | 1,240 | 1,242 | 1,240 | 1,240 | 1,200 |
2019/06/14 | 1,228 | 1,235 | 1,228 | 1,235 | 2,000 |
2019/06/13 | 1,226 | 1,227 | 1,215 | 1,223 | 1,600 |
2019/06/12 | 1,219 | 1,225 | 1,218 | 1,225 | 2,300 |
2019/06/11 | 1,227 | 1,227 | 1,217 | 1,223 | 600 |
2019/06/10 | 1,231 | 1,231 | 1,213 | 1,224 | 800 |
2019/06/07 | 1,200 | 1,219 | 1,200 | 1,219 | 300 |
2019/06/06 | 1,185 | 1,210 | 1,185 | 1,199 | 2,000 |
2019/06/05 | 1,173 | 1,185 | 1,169 | 1,185 | 500 |
2019/06/04 | 1,172 | 1,178 | 1,161 | 1,172 | 1,100 |
2019/06/03 | 1,187 | 1,187 | 1,133 | 1,178 | 2,100 |
2019/05/31 | 1,210 | 1,210 | 1,193 | 1,193 | 800 |
2019/05/30 | 1,204 | 1,214 | 1,204 | 1,210 | 500 |
2019/05/29 | 1,205 | 1,214 | 1,204 | 1,209 | 500 |
2019/05/28 | 1,216 | 1,220 | 1,184 | 1,204 | 1,900 |
2019/05/27 | 1,220 | 1,220 | 1,215 | 1,216 | 1,000 |
2019/05/24 | 1,200 | 1,223 | 1,197 | 1,216 | 3,000 |
2019/05/23 | 1,205 | 1,210 | 1,200 | 1,203 | 800 |
2019/05/21 | 1,212 | 1,220 | 1,205 | 1,216 | 1,300 |
2019/05/20 | 1,240 | 1,240 | 1,207 | 1,218 | 3,800 |
2019/05/17 | 1,234 | 1,234 | 1,190 | 1,226 | 1,900 |
2019/05/16 | 1,227 | 1,227 | 1,163 | 1,163 | 6,000 |
2019/05/15 | 1,246 | 1,246 | 1,200 | 1,208 | 5,400 |
2019/05/14 | 1,238 | 1,238 | 1,219 | 1,236 | 5,700 |
2019/05/13 | 1,229 | 1,230 | 1,212 | 1,229 | 2,400 |
2019/05/10 | 1,202 | 1,216 | 1,201 | 1,208 | 6,600 |
2019/05/09 | 1,230 | 1,231 | 1,203 | 1,203 | 2,800 |
2019/05/08 | 1,207 | 1,230 | 1,207 | 1,230 | 1,500 |
2019/05/07 | 1,214 | 1,236 | 1,214 | 1,236 | 1,900 |
2019/04/26 | 1,197 | 1,213 | 1,197 | 1,213 | 1,400 |
2019/04/25 | 1,212 | 1,228 | 1,211 | 1,211 | 1,500 |
2019/04/24 | 1,211 | 1,224 | 1,205 | 1,216 | 1,500 |
2019/04/23 | 1,202 | 1,240 | 1,202 | 1,210 | 2,400 |
2019/04/22 | 1,241 | 1,255 | 1,211 | 1,211 | 6,200 |
2019/04/19 | 1,212 | 1,240 | 1,205 | 1,230 | 10,300 |
2019/04/18 | 1,194 | 1,203 | 1,190 | 1,203 | 3,700 |
2019/04/17 | 1,198 | 1,203 | 1,191 | 1,199 | 1,500 |
2019/04/16 | 1,185 | 1,194 | 1,180 | 1,189 | 2,800 |
2019/04/15 | 1,200 | 1,203 | 1,168 | 1,185 | 5,000 |
2019/04/12 | 1,203 | 1,204 | 1,192 | 1,197 | 2,100 |
2019/04/11 | 1,195 | 1,201 | 1,195 | 1,196 | 2,100 |
2019/04/10 | 1,203 | 1,203 | 1,179 | 1,179 | 900 |
2019/04/09 | 1,205 | 1,205 | 1,175 | 1,196 | 1,400 |
2019/04/08 | 1,199 | 1,206 | 1,189 | 1,205 | 3,400 |
2019/04/05 | 1,175 | 1,200 | 1,173 | 1,195 | 4,000 |
2019/04/04 | 1,190 | 1,190 | 1,175 | 1,175 | 1,900 |
2019/04/03 | 1,191 | 1,191 | 1,190 | 1,190 | 700 |
2019/04/02 | 1,174 | 1,197 | 1,174 | 1,197 | 800 |
2019/04/01 | 1,202 | 1,208 | 1,172 | 1,173 | 1,200 |
2019/03/29 | 1,176 | 1,198 | 1,150 | 1,172 | 1,500 |
2019/03/28 | 1,188 | 1,192 | 1,181 | 1,188 | 2,800 |
2019/03/27 | 1,183 | 1,191 | 1,173 | 1,189 | 3,300 |
2019/03/26 | 1,170 | 1,200 | 1,170 | 1,189 | 1,600 |
2019/03/25 | 1,179 | 1,180 | 1,152 | 1,170 | 3,100 |
2019/03/22 | 1,225 | 1,225 | 1,192 | 1,192 | 1,900 |
2019/03/20 | 1,238 | 1,238 | 1,190 | 1,209 | 1,400 |
2019/03/19 | 1,170 | 1,224 | 1,170 | 1,181 | 1,400 |
2019/03/18 | 1,230 | 1,231 | 1,137 | 1,170 | 8,800 |
2019/03/15 | 1,207 | 1,220 | 1,199 | 1,210 | 3,700 |
2019/03/14 | 1,160 | 1,199 | 1,159 | 1,199 | 2,900 |
2019/03/13 | 1,152 | 1,164 | 1,152 | 1,155 | 4,900 |
2019/03/12 | 1,150 | 1,191 | 1,121 | 1,153 | 5,600 |
2019/03/11 | 1,171 | 1,171 | 1,113 | 1,141 | 2,700 |
2019/03/08 | 1,170 | 1,195 | 1,170 | 1,171 | 2,800 |
2019/03/07 | 1,172 | 1,187 | 1,160 | 1,166 | 3,200 |
2019/03/06 | 1,177 | 1,197 | 1,170 | 1,171 | 3,200 |
2019/03/05 | 1,204 | 1,215 | 1,181 | 1,181 | 1,900 |
2019/03/04 | 1,224 | 1,224 | 1,195 | 1,208 | 2,200 |
2019/03/01 | 1,172 | 1,194 | 1,172 | 1,194 | 3,400 |
2019/02/28 | 1,195 | 1,198 | 1,193 | 1,193 | 2,100 |
2019/02/27 | 1,188 | 1,213 | 1,163 | 1,195 | 6,500 |
2019/02/26 | 1,240 | 1,243 | 1,182 | 1,188 | 5,300 |
2019/02/25 | 1,231 | 1,231 | 1,211 | 1,218 | 3,400 |
2019/02/22 | 1,249 | 1,251 | 1,220 | 1,230 | 4,700 |
2019/02/21 | 1,283 | 1,283 | 1,254 | 1,268 | 1,400 |
2019/02/20 | 1,329 | 1,329 | 1,271 | 1,280 | 2,800 |
2019/02/19 | 1,299 | 1,325 | 1,279 | 1,305 | 3,500 |
2019/02/18 | 1,304 | 1,331 | 1,273 | 1,329 | 11,800 |
2019/02/15 | 1,338 | 1,338 | 1,288 | 1,288 | 12,200 |
2019/02/14 | 1,255 | 1,278 | 1,200 | 1,278 | 14,300 |
2019/02/13 | 1,134 | 1,215 | 1,134 | 1,207 | 11,600 |
2019/02/12 | 1,096 | 1,126 | 1,089 | 1,101 | 4,300 |
2019/02/08 | 1,090 | 1,111 | 1,080 | 1,080 | 2,600 |
2019/02/07 | 1,089 | 1,090 | 1,084 | 1,084 | 300 |
2019/02/06 | 1,078 | 1,092 | 1,075 | 1,087 | 2,500 |
2019/02/05 | 1,079 | 1,102 | 1,073 | 1,078 | 2,100 |
2019/02/04 | 1,072 | 1,089 | 1,072 | 1,076 | 2,700 |
2019/02/01 | 1,072 | 1,099 | 1,072 | 1,096 | 800 |
2019/01/31 | 1,091 | 1,094 | 1,070 | 1,071 | 3,900 |
2019/01/30 | 1,095 | 1,100 | 1,080 | 1,091 | 2,800 |
2019/01/29 | 1,100 | 1,111 | 1,094 | 1,104 | 3,500 |
2019/01/28 | 1,090 | 1,115 | 1,079 | 1,100 | 2,100 |
2019/01/25 | 1,080 | 1,093 | 1,080 | 1,093 | 1,700 |
2019/01/24 | 1,068 | 1,090 | 1,068 | 1,090 | 500 |
2019/01/23 | 1,094 | 1,094 | 1,062 | 1,062 | 1,700 |
2019/01/22 | 1,101 | 1,120 | 1,090 | 1,090 | 1,200 |
2019/01/21 | 1,135 | 1,135 | 1,101 | 1,101 | 2,800 |
2019/01/18 | 1,121 | 1,125 | 1,090 | 1,109 | 5,700 |
2019/01/17 | 1,117 | 1,117 | 1,058 | 1,068 | 3,200 |
2019/01/16 | 1,114 | 1,119 | 1,057 | 1,061 | 4,900 |
2019/01/15 | 1,110 | 1,139 | 1,110 | 1,116 | 1,400 |
2019/01/11 | 1,100 | 1,122 | 1,100 | 1,115 | 5,500 |
2019/01/10 | 1,097 | 1,097 | 1,085 | 1,088 | 2,500 |
2019/01/09 | 1,100 | 1,100 | 1,082 | 1,083 | 2,800 |
2019/01/08 | 1,099 | 1,110 | 1,034 | 1,086 | 9,000 |
2019/01/07 | 1,048 | 1,077 | 1,024 | 1,067 | 8,400 |
2019/01/04 | 1,002 | 1,051 | 1,002 | 1,048 | 3,000 |