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
2026/07/03 1,071 1,089 1,071 1,072 12,600
2026/07/02 1,080 1,092 1,062 1,062 12,300
2026/07/01 1,062 1,077 1,051 1,065 15,800
2026/06/30 1,041 1,057 1,040 1,050 5,800
2026/06/29 1,043 1,050 1,035 1,047 11,500
2026/06/26 1,023 1,048 1,023 1,043 20,900
2026/06/25 1,029 1,033 1,025 1,025 6,100
2026/06/24 1,042 1,042 1,027 1,027 10,700
2026/06/23 1,044 1,049 1,024 1,026 9,900
2026/06/22 1,055 1,071 1,043 1,043 11,400
2026/06/19 1,070 1,075 1,053 1,054 9,500
2026/06/18 1,072 1,084 1,070 1,075 18,200
2026/06/17 1,035 1,095 1,034 1,084 44,900
2026/06/16 1,025 1,031 1,018 1,028 12,000
2026/06/15 1,030 1,040 1,025 1,031 15,100
2026/06/12 1,007 1,033 1,000 1,020 27,100
2026/06/11 1,003 1,005 983 997 87,800
2026/06/10 1,001 1,011 995 999 43,200
2026/06/09 1,014 1,027 1,001 1,003 27,100
2026/06/08 1,018 1,018 1,000 1,002 41,900
2026/06/05 1,029 1,048 1,025 1,043 34,000
2026/06/04 1,012 1,030 1,010 1,029 20,500
2026/06/03 1,005 1,029 1,004 1,025 36,000
2026/06/02 997 1,013 986 1,001 61,100
2026/06/01 1,026 1,026 996 997 71,200
2026/05/29 1,023 1,040 1,015 1,026 40,400
2026/05/28 1,003 1,037 1,003 1,030 89,400
2026/05/27 1,027 1,027 1,001 1,006 77,600
2026/05/26 1,027 1,038 1,003 1,028 50,100
2026/05/25 1,057 1,057 1,032 1,032 55,600
2026/05/22 1,052 1,062 1,044 1,057 46,800
2026/05/21 1,042 1,059 1,032 1,042 27,100
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

このページの先頭へ