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
2022/12/30 1,121 1,139 1,112 1,139 20,000
2022/12/29 1,100 1,120 1,089 1,116 12,600
2022/12/28 1,099 1,105 1,065 1,102 12,500
2022/12/27 1,099 1,108 1,080 1,095 16,800
2022/12/26 1,109 1,116 1,066 1,097 23,800
2022/12/23 1,090 1,105 1,066 1,100 30,600
2022/12/22 1,074 1,109 1,065 1,090 17,300
2022/12/21 1,080 1,092 1,050 1,065 17,900
2022/12/20 1,120 1,130 1,057 1,081 26,000
2022/12/19 1,140 1,141 1,095 1,113 28,700
2022/12/16 1,110 1,139 1,109 1,129 17,800
2022/12/15 1,099 1,120 1,095 1,119 19,100
2022/12/14 1,104 1,121 1,080 1,080 19,400
2022/12/13 1,138 1,138 1,099 1,109 13,500
2022/12/12 1,120 1,131 1,109 1,130 10,100
2022/12/09 1,100 1,131 1,080 1,120 24,600
2022/12/08 1,094 1,100 1,075 1,097 12,800
2022/12/07 1,071 1,097 1,053 1,081 16,300
2022/12/06 1,079 1,083 1,065 1,079 5,600
2022/12/05 1,074 1,089 1,029 1,079 21,000
2022/12/02 1,113 1,113 1,049 1,071 27,600
2022/12/01 1,114 1,114 1,099 1,100 20,600
2022/11/30 1,105 1,114 1,084 1,094 27,700
2022/11/29 1,113 1,122 1,093 1,105 36,500
2022/11/28 1,089 1,125 1,089 1,113 47,100
2022/11/25 1,068 1,080 1,056 1,070 22,200
2022/11/24 1,078 1,078 1,050 1,058 18,300
2022/11/22 1,029 1,068 1,029 1,060 33,200
2022/11/21 1,029 1,029 1,017 1,026 22,500
2022/11/18 1,001 1,018 1,001 1,006 22,300
2022/11/17 958 1,022 954 1,015 53,900
2022/11/16 936 975 936 968 23,300
2022/11/15 938 944 930 936 43,600
2022/11/14 932 956 919 939 64,500
2022/11/11 985 990 974 977 27,100
2022/11/10 981 985 979 985 10,600
2022/11/09 984 985 975 985 6,300
2022/11/08 983 987 980 981 9,100
2022/11/07 988 988 980 983 6,800
2022/11/04 985 987 975 983 16,200
2022/11/02 989 989 979 986 12,400
2022/11/01 979 995 979 987 13,800
2022/10/31 988 996 980 986 11,800
2022/10/28 984 986 981 981 5,900
2022/10/27 977 988 977 986 6,500
2022/10/26 996 999 968 989 34,700
2022/10/25 998 1,003 995 1,001 8,600
2022/10/24 999 1,000 991 1,000 12,400
2022/10/21 1,002 1,002 990 999 23,300
2022/10/20 1,034 1,034 998 1,005 19,300
2022/10/19 1,021 1,026 1,017 1,025 9,500
2022/10/18 1,016 1,024 1,010 1,016 15,000
2022/10/17 1,017 1,017 1,002 1,012 7,600
2022/10/14 1,013 1,015 1,003 1,007 9,400
2022/10/13 1,010 1,010 998 998 16,900
2022/10/12 1,008 1,015 1,003 1,004 6,000
2022/10/11 1,000 1,016 1,000 1,003 4,100
2022/10/07 1,010 1,019 1,007 1,007 6,400
2022/10/06 1,018 1,021 1,016 1,019 6,600
2022/10/05 1,017 1,020 1,009 1,010 6,100
2022/10/04 1,020 1,021 1,012 1,017 4,500
2022/10/03 1,010 1,015 1,001 1,015 6,200
2022/09/30 1,004 1,012 1,002 1,010 4,300
2022/09/29 1,000 1,016 1,000 1,004 5,100
2022/09/28 1,007 1,013 1,000 1,002 9,200
2022/09/27 1,017 1,017 1,007 1,015 2,300
2022/09/26 1,000 1,014 1,000 1,007 5,100
2022/09/22 1,017 1,024 1,012 1,017 8,800
2022/09/21 1,012 1,027 1,012 1,018 8,400
2022/09/20 1,031 1,038 1,015 1,033 14,700
2022/09/16 1,040 1,040 1,022 1,027 9,900
2022/09/15 1,023 1,049 1,013 1,035 14,400
2022/09/14 1,004 1,028 1,002 1,013 8,100
2022/09/13 1,028 1,034 1,016 1,018 10,900
2022/09/12 1,037 1,047 1,030 1,030 5,900
2022/09/09 1,041 1,057 1,040 1,040 10,300
2022/09/08 1,046 1,046 1,030 1,037 5,500
2022/09/07 1,035 1,040 1,025 1,035 6,400
2022/09/06 1,033 1,037 1,023 1,037 11,600
2022/09/05 1,016 1,028 1,009 1,026 12,400
2022/09/02 1,033 1,036 1,008 1,022 26,500
2022/09/01 1,044 1,046 1,038 1,044 8,100
2022/08/31 1,041 1,048 1,039 1,045 5,400
2022/08/30 1,040 1,048 1,026 1,044 18,700
2022/08/29 1,018 1,035 1,010 1,027 10,800
2022/08/26 1,031 1,042 1,025 1,031 10,400
2022/08/25 1,015 1,027 1,013 1,027 10,200
2022/08/24 1,003 1,014 1,003 1,013 13,200
2022/08/23 1,009 1,010 1,000 1,000 11,700
2022/08/22 1,010 1,013 990 1,011 26,900
2022/08/19 1,029 1,038 1,011 1,014 22,100
2022/08/18 1,038 1,038 1,005 1,027 41,600
2022/08/17 1,036 1,046 1,018 1,046 44,600
2022/08/16 1,028 1,037 1,022 1,030 25,900
2022/08/15 1,018 1,034 1,003 1,021 34,000
2022/08/12 978 1,015 951 1,000 177,300
2022/08/10 1,101 1,103 1,082 1,083 32,800
2022/08/09 1,111 1,125 1,100 1,100 17,700
2022/08/08 1,110 1,118 1,092 1,109 25,500
2022/08/05 1,115 1,115 1,094 1,105 18,400
2022/08/04 1,113 1,115 1,101 1,115 12,300
2022/08/03 1,118 1,127 1,100 1,102 22,700
2022/08/02 1,144 1,144 1,119 1,127 16,100
2022/08/01 1,132 1,149 1,132 1,145 13,500
2022/07/29 1,121 1,137 1,121 1,137 12,700
2022/07/28 1,176 1,176 1,115 1,128 36,500
2022/07/28 1 -> 2.00 分割
2022/07/27 2,310 2,310 2,250 2,269 18,700
2022/07/26 2,304 2,312 2,298 2,307 6,100
2022/07/25 2,301 2,320 2,296 2,302 16,700
2022/07/22 2,317 2,317 2,290 2,301 15,400
2022/07/21 2,303 2,320 2,300 2,318 9,100
2022/07/20 2,319 2,340 2,295 2,303 35,700
2022/07/19 2,315 2,322 2,277 2,301 30,600
2022/07/15 2,296 2,299 2,273 2,274 6,000
2022/07/14 2,257 2,293 2,257 2,284 11,800
2022/07/13 2,275 2,275 2,251 2,257 14,800
2022/07/12 2,283 2,290 2,270 2,272 10,200
2022/07/11 2,280 2,280 2,260 2,268 4,500
2022/07/08 2,277 2,282 2,252 2,252 7,300
2022/07/07 2,249 2,284 2,245 2,252 8,500
2022/07/06 2,260 2,264 2,225 2,248 10,000
2022/07/05 2,235 2,318 2,235 2,260 28,500
2022/07/04 2,220 2,247 2,206 2,235 3,400
2022/07/01 2,235 2,238 2,183 2,200 14,200
2022/06/30 2,245 2,269 2,197 2,232 12,800
2022/06/29 2,240 2,266 2,240 2,246 4,600
2022/06/28 2,275 2,275 2,235 2,254 8,300
2022/06/27 2,268 2,302 2,233 2,251 33,900
2022/06/24 2,244 2,268 2,211 2,230 9,500
2022/06/23 2,211 2,250 2,180 2,250 26,900
2022/06/22 2,204 2,234 2,163 2,211 63,700
2022/06/21 2,309 2,309 2,254 2,254 40,600
2022/06/20 2,327 2,368 2,277 2,339 29,600
2022/06/17 2,279 2,282 2,277 2,277 246,200
2022/06/16 2,422 2,422 2,277 2,289 240,000
2022/06/15 2,414 2,414 2,345 2,372 15,500
2022/06/14 2,346 2,431 2,313 2,430 10,000
2022/06/13 2,428 2,488 2,350 2,396 18,200
2022/06/10 2,420 2,498 2,389 2,459 34,300
2022/06/09 2,378 2,413 2,355 2,387 26,000
2022/06/08 2,382 2,398 2,310 2,358 56,300
2022/06/07 2,247 2,247 2,187 2,232 8,400
2022/06/06 2,180 2,243 2,176 2,241 6,200
2022/06/03 2,180 2,180 2,127 2,180 4,600
2022/06/02 2,147 2,182 2,147 2,180 6,600
2022/06/01 2,103 2,163 2,103 2,138 5,700
2022/05/31 2,091 2,143 2,050 2,116 14,100
2022/05/30 2,131 2,131 2,073 2,097 10,500
2022/05/27 2,100 2,131 2,089 2,111 9,100
2022/05/26 2,101 2,163 2,062 2,097 15,400
2022/05/25 2,115 2,115 2,033 2,062 6,700
2022/05/24 1,981 2,071 1,981 2,065 10,100
2022/05/23 2,000 2,008 1,980 1,981 5,900
2022/05/20 1,953 2,035 1,953 1,999 5,700
2022/05/19 1,944 2,000 1,915 1,953 9,000
2022/05/18 1,850 1,978 1,843 1,971 17,000
2022/05/17 1,806 1,874 1,804 1,842 17,700
2022/05/16 2,011 2,011 1,725 1,817 69,500
2022/05/13 1,966 2,050 1,966 1,971 22,700
2022/05/12 2,032 2,032 2,001 2,016 2,900
2022/05/11 2,015 2,065 2,006 2,032 6,800
2022/05/10 2,020 2,048 1,972 2,044 6,300
2022/05/09 2,031 2,055 1,991 2,050 10,600
2022/05/06 2,029 2,084 2,022 2,048 9,500
2022/05/02 2,028 2,050 2,024 2,050 5,000
2022/04/28 2,034 2,034 2,011 2,033 2,000
2022/04/27 2,006 2,039 2,006 2,039 4,600
2022/04/26 2,010 2,043 2,008 2,043 4,200
2022/04/25 1,959 2,010 1,959 1,996 8,500
2022/04/22 1,947 2,010 1,913 2,009 14,200
2022/04/21 2,020 2,025 1,962 1,987 14,700
2022/04/20 2,067 2,067 2,015 2,030 5,100
2022/04/19 2,117 2,117 2,041 2,067 7,000
2022/04/18 2,104 2,117 2,075 2,098 8,500
2022/04/15 2,128 2,139 2,099 2,122 5,400
2022/04/14 2,134 2,169 2,103 2,124 5,900
2022/04/13 2,088 2,155 2,054 2,123 10,900
2022/04/12 2,102 2,102 2,001 2,090 18,800
2022/04/11 2,280 2,298 2,131 2,131 14,400
2022/04/08 2,294 2,338 2,253 2,280 9,700
2022/04/07 2,200 2,294 2,167 2,294 14,700
2022/04/06 2,270 2,283 2,239 2,239 5,600
2022/04/05 2,337 2,337 2,273 2,287 6,000
2022/04/04 2,401 2,425 2,336 2,342 14,800
2022/04/01 2,260 2,395 2,240 2,378 17,800
2022/03/31 2,260 2,267 2,232 2,260 7,500
2022/03/30 2,121 2,285 2,121 2,271 12,300
2022/03/29 2,249 2,277 2,162 2,166 20,200
2022/03/28 2,420 2,420 2,281 2,281 25,300
2022/03/25 2,228 2,320 2,228 2,320 20,600
2022/03/24 2,105 2,219 2,105 2,213 20,900
2022/03/23 2,140 2,190 2,116 2,141 11,200
2022/03/22 2,100 2,145 2,085 2,100 13,600
2022/03/18 2,090 2,090 2,052 2,069 5,700
2022/03/17 2,048 2,099 2,034 2,080 15,900
2022/03/16 2,019 2,019 2,016 2,019 1,700
2022/03/15 1,962 2,057 1,950 2,008 4,400
2022/03/14 2,000 2,020 1,941 1,941 3,400
2022/03/11 1,977 2,035 1,955 2,002 4,400
2022/03/10 2,003 2,111 2,000 2,027 8,200
2022/03/09 1,946 1,970 1,921 1,963 3,100
2022/03/08 1,995 1,995 1,912 1,946 8,000
2022/03/07 2,021 2,033 1,920 1,997 11,300
2022/03/04 2,101 2,149 2,017 2,102 13,200
2022/03/03 1,994 2,199 1,980 2,197 34,200
2022/03/02 1,929 1,979 1,900 1,954 15,100
2022/03/01 1,944 1,945 1,918 1,938 5,500
2022/02/28 1,900 1,956 1,900 1,946 6,300
2022/02/25 1,875 1,920 1,870 1,900 3,700
2022/02/24 1,915 1,915 1,838 1,855 7,400
2022/02/22 1,946 1,947 1,901 1,904 9,100
2022/02/21 1,876 1,953 1,876 1,932 12,000
2022/02/18 1,824 1,896 1,800 1,890 10,600
2022/02/17 1,861 1,874 1,845 1,864 5,400
2022/02/16 1,919 1,930 1,870 1,880 9,000
2022/02/15 1,888 1,899 1,830 1,872 18,800
2022/02/14 1,951 2,031 1,807 1,923 85,900
2022/02/10 1,620 1,650 1,620 1,631 1,400
2022/02/09 1,594 1,650 1,594 1,610 2,500
2022/02/08 1,558 1,580 1,556 1,576 2,900
2022/02/07 1,559 1,580 1,559 1,570 1,600
2022/02/04 1,566 1,614 1,555 1,555 1,800
2022/02/03 1,565 1,631 1,565 1,589 3,500
2022/02/02 1,539 1,567 1,528 1,549 3,000
2022/02/01 1,503 1,539 1,503 1,539 1,300
2022/01/31 1,485 1,503 1,485 1,503 600
2022/01/28 1,460 1,500 1,459 1,500 2,200
2022/01/27 1,525 1,525 1,357 1,478 12,500
2022/01/26 1,512 1,529 1,512 1,522 800
2022/01/25 1,520 1,520 1,510 1,512 1,000
2022/01/24 1,540 1,546 1,523 1,543 2,800
2022/01/21 1,528 1,543 1,520 1,543 1,600
2022/01/20 1,560 1,570 1,527 1,552 4,500
2022/01/19 1,603 1,608 1,544 1,583 2,000
2022/01/18 1,630 1,638 1,610 1,622 4,400
2022/01/17 1,638 1,638 1,620 1,638 900
2022/01/14 1,650 1,654 1,633 1,639 1,400
2022/01/13 1,663 1,664 1,637 1,652 4,200
2022/01/12 1,685 1,685 1,652 1,662 2,400
2022/01/11 1,693 1,693 1,681 1,685 900
2022/01/07 1,700 1,704 1,675 1,693 1,400
2022/01/06 1,708 1,718 1,685 1,700 2,700
2022/01/05 1,714 1,724 1,708 1,708 3,200
2022/01/04 1,724 1,724 1,712 1,715 1,900

このページの先頭へ