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

小倉クラッチ(6408)の株価時系列情報

小倉クラッチ(6408)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
1994/12/30 1,400 1,480 1,400 1,480 73,000
1994/12/29 1,330 1,400 1,330 1,400 21,000
1994/12/28 1,290 1,300 1,290 1,300 10,000
1994/12/27 1,250 1,300 1,250 1,270 9,000
1994/12/26 1,380 1,380 1,300 1,300 7,000
1994/12/22 1,400 1,400 1,360 1,380 14,000
1994/12/21 1,410 1,450 1,350 1,380 43,000
1994/12/20 1,310 1,450 1,300 1,430 55,000
1994/12/19 1,380 1,400 1,290 1,290 40,000
1994/12/16 1,300 1,410 1,290 1,400 111,000
1994/12/15 1,240 1,240 1,230 1,230 4,000
1994/12/13 1,260 1,280 1,260 1,270 15,000
1994/12/12 1,270 1,290 1,270 1,280 12,000
1994/12/09 1,250 1,250 1,220 1,220 8,000
1994/12/08 1,280 1,280 1,230 1,230 21,000
1994/12/07 1,250 1,350 1,250 1,300 141,000
1994/12/06 1,180 1,250 1,180 1,250 54,000
1994/12/05 1,160 1,180 1,160 1,180 2,000
1994/12/01 1,220 1,220 1,220 1,220 1,000
1994/11/30 1,210 1,250 1,200 1,250 35,000
1994/11/29 1,070 1,150 1,070 1,150 10,000
1994/11/28 1,060 1,060 1,050 1,050 8,000
1994/11/25 1,080 1,080 1,050 1,050 3,000
1994/11/22 1,030 1,150 1,020 1,150 5,000
1994/11/18 1,210 1,210 1,210 1,210 3,000
1994/11/17 1,210 1,230 1,210 1,230 4,000
1994/11/15 1,240 1,240 1,230 1,230 7,000
1994/11/14 1,250 1,330 1,230 1,270 67,000
1994/11/11 1,020 1,200 1,000 1,200 35,000
1994/11/09 1,030 1,030 1,030 1,030 1,000
1994/11/02 1,030 1,030 1,030 1,030 2,000
1994/10/31 1,060 1,060 1,060 1,060 2,000
1994/10/28 1,100 1,100 1,100 1,100 6,000
1994/10/27 1,040 1,040 1,040 1,040 1,000
1994/10/26 1,050 1,050 1,040 1,040 2,000
1994/10/24 1,020 1,020 1,020 1,020 1,000
1994/10/21 1,030 1,030 1,000 1,000 2,000
1994/10/19 1,130 1,130 1,100 1,100 7,000
1994/10/18 1,150 1,150 1,150 1,150 1,000
1994/10/17 1,150 1,160 1,150 1,160 5,000
1994/10/13 1,160 1,160 1,150 1,150 8,000
1994/10/12 1,200 1,200 1,160 1,160 6,000
1994/10/11 1,150 1,200 1,150 1,200 5,000
1994/10/07 1,150 1,150 1,150 1,150 7,000
1994/10/06 1,160 1,180 1,150 1,150 3,000
1994/10/05 1,150 1,180 1,150 1,180 3,000
1994/10/04 1,250 1,290 1,220 1,220 34,000
1994/10/03 1,110 1,210 1,110 1,210 32,000
1994/09/30 1,080 1,090 1,080 1,090 4,000
1994/09/29 1,000 1,000 1,000 1,000 4,000
1994/09/28 1,000 1,000 1,000 1,000 2,000
1994/09/27 1,000 1,000 1,000 1,000 1,000
1994/09/21 1,100 1,100 1,100 1,100 1,000
1994/09/14 1,120 1,120 1,120 1,120 2,000
1994/09/09 1,150 1,150 1,150 1,150 1,000
1994/08/29 1,250 1,250 1,250 1,250 2,000
1994/08/25 1,100 1,100 1,100 1,100 4,000
1994/08/24 1,100 1,100 1,080 1,100 8,000
1994/08/19 1,250 1,250 1,250 1,250 4,000
1994/08/18 1,260 1,260 1,260 1,260 8,000
1994/08/17 1,260 1,260 1,260 1,260 24,000
1994/08/16 1,260 1,260 1,260 1,260 17,000
1994/08/15 1,260 1,260 1,250 1,260 9,000
1994/08/11 1,260 1,260 1,260 1,260 2,000
1994/08/10 1,260 1,260 1,260 1,260 7,000
1994/08/09 1,260 1,260 1,250 1,260 13,000
1994/08/08 1,260 1,260 1,260 1,260 3,000
1994/08/04 1,260 1,260 1,260 1,260 2,000
1994/08/03 1,260 1,260 1,260 1,260 5,000
1994/07/29 1,260 1,260 1,250 1,250 9,000
1994/07/28 1,260 1,270 1,260 1,270 34,000
1994/07/27 1,260 1,260 1,260 1,260 7,000
1994/07/26 1,260 1,260 1,260 1,260 15,000
1994/07/25 1,260 1,260 1,260 1,260 12,000
1994/07/22 1,250 1,260 1,250 1,260 6,000
1994/07/21 1,260 1,260 1,250 1,250 7,000
1994/07/20 1,250 1,260 1,250 1,250 12,000
1994/07/18 1,200 1,220 1,200 1,220 16,000
1994/07/13 1,220 1,220 1,200 1,200 2,000
1994/07/11 1,250 1,250 1,250 1,250 7,000
1994/07/07 1,200 1,250 1,200 1,250 10,000
1994/07/06 1,320 1,320 1,250 1,250 14,000
1994/07/05 1,220 1,350 1,220 1,340 77,000
1994/07/04 1,170 1,200 1,170 1,200 39,000
1994/07/01 1,140 1,180 1,140 1,150 21,000
1994/06/30 1,150 1,170 1,150 1,170 2,000
1994/06/29 1,140 1,150 1,140 1,150 14,000
1994/06/28 1,150 1,150 1,130 1,140 14,000
1994/06/27 1,150 1,150 1,140 1,140 16,000
1994/06/24 1,140 1,160 1,140 1,150 7,000
1994/06/23 1,140 1,140 1,140 1,140 7,000
1994/06/22 1,100 1,100 1,100 1,100 4,000
1994/06/21 1,150 1,150 1,140 1,150 15,000
1994/06/20 1,160 1,160 1,150 1,150 8,000
1994/06/17 1,150 1,190 1,150 1,160 21,000
1994/06/16 1,140 1,140 1,130 1,140 23,000
1994/06/15 1,150 1,150 1,150 1,150 14,000
1994/06/14 1,120 1,140 1,120 1,140 6,000
1994/06/13 1,100 1,100 1,090 1,090 5,000
1994/06/09 1,070 1,110 1,070 1,110 6,000
1994/06/08 1,060 1,090 1,060 1,060 4,000
1994/06/07 1,060 1,060 1,060 1,060 7,000
1994/06/06 1,050 1,050 1,050 1,050 1,000
1994/06/03 1,040 1,040 1,030 1,040 5,000
1994/06/02 1,050 1,060 1,040 1,040 3,000
1994/06/01 1,000 1,040 1,000 1,040 18,000
1994/05/31 1,040 1,040 1,000 1,020 10,000
1994/05/30 1,080 1,090 1,060 1,080 7,000
1994/05/27 1,120 1,120 1,080 1,080 9,000
1994/05/26 1,130 1,140 1,110 1,130 21,000
1994/05/25 1,060 1,150 1,060 1,130 17,000
1994/05/24 1,040 1,040 1,030 1,030 7,000
1994/05/23 1,010 1,020 1,000 1,020 14,000
1994/05/20 1,010 1,010 1,010 1,010 1,000
1994/05/18 1,050 1,060 1,050 1,060 2,000
1994/05/16 1,090 1,090 1,090 1,090 2,000
1994/05/13 1,110 1,120 1,100 1,120 3,000
1994/05/12 1,100 1,130 1,100 1,130 2,000
1994/05/11 1,120 1,130 1,120 1,130 6,000
1994/05/10 1,080 1,110 1,080 1,110 2,000
1994/05/06 1,070 1,070 1,050 1,050 2,000
1994/04/28 1,120 1,120 1,110 1,110 3,000
1994/04/27 1,100 1,130 1,100 1,130 5,000
1994/04/26 1,060 1,070 1,040 1,040 4,000
1994/04/25 1,130 1,130 1,080 1,080 7,000
1994/04/22 1,150 1,150 1,130 1,130 8,000
1994/04/21 1,180 1,180 1,150 1,150 24,000
1994/04/20 1,130 1,250 1,130 1,200 89,000
1994/04/19 1,100 1,120 1,100 1,120 7,000
1994/04/18 1,100 1,130 1,100 1,120 13,000
1994/04/15 1,010 1,130 1,010 1,060 56,000
1994/04/14 1,000 1,000 1,000 1,000 4,000
1994/04/13 1,020 1,020 1,000 1,000 3,000
1994/04/12 1,000 1,000 1,000 1,000 3,000
1994/04/11 1,000 1,000 1,000 1,000 2,000
1994/04/08 980 980 980 980 2,000
1994/04/07 980 980 980 980 3,000
1994/04/06 975 980 970 980 5,000
1994/04/05 960 970 960 960 3,000
1994/04/04 970 970 950 950 4,000
1994/04/01 972 972 959 959 5,000
1994/03/31 942 962 942 962 2,000
1994/03/30 935 935 931 931 3,000
1994/03/25 970 1,000 970 1,000 4,000
1994/03/24 999 1,000 965 965 7,000
1994/03/23 1,050 1,050 1,020 1,020 7,000
1994/03/22 1,030 1,110 1,030 1,110 39,000
1994/03/18 940 1,010 940 1,010 17,000
1994/03/17 891 920 891 910 12,000
1994/03/16 817 870 816 850 12,000
1994/03/15 815 815 815 815 1,000
1994/03/14 830 830 810 810 2,000
1994/03/10 830 850 800 850 7,000
1994/03/04 800 800 800 800 7,000
1994/03/03 800 800 790 800 15,000
1994/03/01 850 850 820 820 6,000
1994/02/25 850 850 850 850 1,000
1994/02/24 830 830 830 830 2,000
1994/02/23 820 820 820 820 2,000
1994/02/22 830 830 830 830 1,000
1994/02/21 830 830 830 830 1,000
1994/02/18 820 820 820 820 3,000
1994/02/17 810 810 810 810 1,000
1994/02/15 820 820 820 820 2,000
1994/02/08 840 840 840 840 1,000
1994/02/07 836 836 836 836 2,000
1994/02/04 836 836 836 836 1,000
1994/02/03 836 836 830 831 16,000
1994/02/02 840 840 836 836 8,000
1994/02/01 840 840 840 840 1,000
1994/01/31 810 810 810 810 1,000
1994/01/28 810 810 800 800 10,000
1994/01/27 801 801 800 800 10,000
1994/01/25 801 801 800 800 4,000
1994/01/24 801 801 800 800 2,000
1994/01/21 801 801 801 801 1,000
1994/01/20 810 810 809 809 2,000
1994/01/18 810 810 810 810 2,000
1994/01/17 810 810 800 800 6,000
1994/01/14 800 800 800 800 2,000
1994/01/13 800 800 800 800 2,000
1994/01/12 799 799 799 799 2,000
1994/01/11 800 800 800 800 2,000

このページの先頭へ