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
2025/06/13 1,865 1,866 1,811 1,832 68,200
2025/06/12 1,887 1,887 1,851 1,865 39,300
2025/06/11 1,859 1,901 1,845 1,883 59,500
2025/06/10 1,858 1,862 1,840 1,856 57,600
2025/06/09 1,866 1,884 1,834 1,853 59,100
2025/06/06 1,885 1,885 1,822 1,826 49,300
2025/06/05 1,908 1,908 1,841 1,850 90,500
2025/06/04 1,945 1,967 1,890 1,895 69,000
2025/06/03 1,982 1,986 1,934 1,942 46,100
2025/06/02 2,049 2,107 1,971 1,981 109,000
2025/05/30 1,903 2,010 1,903 1,992 57,200
2025/05/29 1,934 1,934 1,903 1,917 31,300
2025/05/28 1,934 1,934 1,912 1,924 29,800
2025/05/27 1,910 1,937 1,910 1,921 21,200
2025/05/26 1,877 1,920 1,874 1,905 30,000
2025/05/23 1,865 1,907 1,865 1,890 36,800
2025/05/22 1,876 1,887 1,847 1,864 43,800
2025/05/21 1,898 1,930 1,888 1,894 41,100
2025/05/20 1,970 2,000 1,902 1,911 77,500
2025/05/19 1,850 1,945 1,838 1,937 106,500
2025/05/16 1,927 1,927 1,844 1,865 145,600
2025/05/15 1,848 1,936 1,830 1,927 104,800
2025/05/14 1,799 1,853 1,771 1,825 217,200
2025/05/13 2,067 2,075 1,972 1,988 118,800
2025/05/12 2,033 2,072 2,022 2,038 38,700
2025/05/09 1,976 2,024 1,976 2,006 56,900
2025/05/08 2,013 2,021 1,960 1,974 41,600
2025/05/07 1,992 2,041 1,989 2,013 35,600
2025/05/02 1,974 1,978 1,931 1,970 29,300
2025/05/01 1,988 1,988 1,950 1,960 19,600
2025/04/30 1,961 1,995 1,951 1,971 23,700
2025/04/28 1,972 2,010 1,942 1,967 34,800
2025/04/25 1,940 1,970 1,940 1,954 20,000
2025/04/24 1,969 1,983 1,938 1,940 29,200
2025/04/23 2,002 2,010 1,913 1,953 91,500
2025/04/22 1,966 2,017 1,960 1,994 26,000
2025/04/21 2,041 2,041 1,978 1,985 33,400
2025/04/18 1,995 2,032 1,995 2,025 37,200
2025/04/17 1,963 2,015 1,955 2,014 43,500
2025/04/16 1,980 1,991 1,952 1,953 39,100
2025/04/15 1,985 2,010 1,981 1,989 29,900
2025/04/14 2,002 2,025 1,980 1,980 42,600
2025/04/11 1,917 2,000 1,878 1,985 41,300
2025/04/10 2,201 2,221 1,977 1,997 88,900
2025/04/09 1,875 1,897 1,792 1,841 47,800
2025/04/08 1,800 1,924 1,800 1,859 77,800
2025/04/07 1,667 1,770 1,653 1,701 137,100
2025/04/04 2,000 2,019 1,844 1,907 99,100
2025/04/03 2,000 2,077 1,990 2,054 49,800
2025/04/02 2,102 2,135 2,078 2,102 60,500
2025/04/01 2,256 2,258 2,121 2,129 94,300
2025/03/31 2,315 2,315 2,202 2,246 57,500
2025/03/28 2,232 2,376 2,232 2,365 57,600
2025/03/27 2,295 2,318 2,280 2,295 22,800
2025/03/26 2,323 2,333 2,291 2,295 26,600
2025/03/25 2,300 2,368 2,275 2,320 44,800
2025/03/24 2,304 2,345 2,277 2,282 28,600
2025/03/21 2,399 2,405 2,305 2,319 53,400
2025/03/19 2,402 2,436 2,400 2,403 35,900
2025/03/18 2,432 2,449 2,410 2,415 40,600
2025/03/17 2,400 2,480 2,379 2,469 68,400
2025/03/14 2,410 2,435 2,383 2,397 40,000
2025/03/13 2,430 2,442 2,403 2,410 38,700
2025/03/12 2,430 2,460 2,410 2,430 40,000
2025/03/11 2,450 2,451 2,370 2,430 58,500
2025/03/10 2,567 2,605 2,472 2,475 77,200
2025/03/07 2,434 2,595 2,434 2,560 213,500
2025/03/06 2,385 2,409 2,365 2,384 37,100
2025/03/05 2,405 2,420 2,376 2,385 43,100
2025/03/04 2,355 2,459 2,350 2,400 66,100
2025/03/03 2,404 2,407 2,356 2,363 46,600
2025/02/28 2,378 2,438 2,340 2,354 67,800
2025/02/27 2,362 2,445 2,350 2,373 105,200
2025/02/26 2,228 2,327 2,221 2,313 51,100
2025/02/25 2,257 2,277 2,223 2,237 71,700
2025/02/21 2,316 2,333 2,291 2,307 43,300
2025/02/20 2,339 2,359 2,251 2,320 87,900
2025/02/19 2,450 2,474 2,321 2,340 152,000
2025/02/18 2,285 2,444 2,285 2,411 179,500
2025/02/17 2,162 2,330 2,120 2,281 170,500
2025/02/14 2,320 2,320 2,245 2,262 171,800
2025/02/13 2,380 2,384 2,305 2,325 167,900
2025/02/12 2,285 2,372 2,263 2,359 152,800
2025/02/10 2,254 2,305 2,226 2,270 126,100
2025/02/07 2,300 2,308 2,197 2,225 117,400
2025/02/06 2,200 2,273 2,188 2,273 131,600
2025/02/05 2,150 2,186 2,125 2,170 48,000
2025/02/04 2,205 2,205 2,129 2,140 104,600
2025/02/03 2,176 2,207 2,113 2,155 82,400
2025/01/31 2,143 2,158 2,108 2,150 46,900
2025/01/30 2,118 2,157 2,099 2,132 91,100
2025/01/29 2,065 2,111 2,059 2,092 64,800
2025/01/28 2,042 2,075 2,001 2,044 29,200
2025/01/27 2,119 2,128 2,021 2,040 74,300
2025/01/24 1,960 2,065 1,960 2,052 78,500
2025/01/23 2,007 2,007 1,945 1,945 52,100
2025/01/22 2,013 2,037 1,984 2,014 98,200
2025/01/21 1,909 1,999 1,882 1,996 126,500
2025/01/20 1,876 1,877 1,829 1,829 64,700
2025/01/17 1,910 1,955 1,859 1,875 83,700
2025/01/16 1,860 1,864 1,834 1,861 21,500
2025/01/15 1,870 1,878 1,825 1,825 37,400
2025/01/14 1,834 1,911 1,834 1,869 89,900
2025/01/10 1,775 1,809 1,767 1,802 20,900
2025/01/09 1,850 1,850 1,739 1,771 71,100
2025/01/08 1,845 1,867 1,836 1,858 24,200
2025/01/07 1,870 1,899 1,830 1,847 135,000
2025/01/06 1,965 1,970 1,915 1,919 54,300

このページの先頭へ