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
1997/12/29 670 670 670 670 2,000
1997/12/26 664 667 664 667 8,000
1997/12/25 660 664 660 664 4,000
1997/12/24 667 667 667 667 1,000
1997/12/19 690 691 671 671 8,000
1997/12/18 700 700 691 691 5,000
1997/12/17 672 710 671 710 5,000
1997/12/16 670 670 670 670 1,000
1997/12/15 660 670 660 670 5,000
1997/12/12 665 665 665 665 4,000
1997/12/10 664 665 664 665 5,000
1997/12/09 666 666 665 665 3,000
1997/12/08 671 671 665 665 3,000
1997/12/05 672 672 671 671 13,000
1997/12/04 680 680 672 672 12,000
1997/12/02 660 671 660 671 13,000
1997/12/01 670 670 650 660 23,000
1997/11/27 632 632 630 630 6,000
1997/11/25 720 720 720 720 10,000
1997/11/21 815 825 815 815 6,000
1997/11/20 820 825 820 825 12,000
1997/11/19 820 820 820 820 12,000
1997/11/18 825 825 820 820 2,000
1997/11/17 800 830 800 830 2,000
1997/11/11 830 830 830 830 1,000
1997/11/07 880 880 870 870 6,000
1997/11/06 888 888 887 888 7,000
1997/11/05 887 887 887 887 2,000
1997/11/04 886 886 886 886 2,000
1997/10/29 886 886 886 886 11,000
1997/10/28 900 900 884 884 6,000
1997/10/24 880 880 880 880 3,000
1997/10/23 880 880 880 880 2,000
1997/10/22 859 876 859 876 6,000
1997/10/21 851 856 851 856 10,000
1997/10/17 850 850 850 850 8,000
1997/10/15 850 850 850 850 5,000
1997/10/09 851 851 850 850 2,000
1997/10/08 887 887 850 850 5,000
1997/10/03 850 850 850 850 1,000
1997/10/02 850 850 850 850 4,000
1997/09/30 850 850 850 850 1,000
1997/09/29 850 850 850 850 2,000
1997/09/26 880 880 850 850 9,000
1997/09/25 900 900 880 880 8,000
1997/09/17 881 900 881 881 11,000
1997/09/11 850 850 850 850 4,000
1997/09/10 860 860 860 860 3,000
1997/09/09 861 861 860 861 10,000
1997/09/08 861 861 861 861 3,000
1997/09/05 861 861 861 861 2,000
1997/09/03 860 861 860 861 2,000
1997/09/02 860 860 860 860 3,000
1997/08/29 860 860 860 860 2,000
1997/08/28 855 855 855 855 1,000
1997/08/26 861 861 861 861 1,000
1997/08/25 881 881 881 881 3,000
1997/08/22 881 881 881 881 1,000
1997/08/21 880 880 880 880 1,000
1997/08/15 851 851 851 851 1,000
1997/08/07 848 850 840 850 6,000
1997/08/06 830 850 830 850 5,000
1997/08/05 901 901 880 880 2,000
1997/08/04 920 920 901 901 5,000
1997/08/01 930 940 920 920 6,000
1997/07/31 951 951 930 930 11,000
1997/07/30 980 980 970 970 2,000
1997/07/28 1,020 1,020 1,020 1,020 1,000
1997/07/25 999 999 999 999 1,000
1997/07/24 999 999 999 999 2,000
1997/07/23 1,000 1,000 1,000 1,000 5,000
1997/07/22 1,000 1,010 1,000 1,010 2,000
1997/07/18 1,000 1,000 1,000 1,000 1,000
1997/07/17 1,060 1,060 1,050 1,050 2,000
1997/07/16 1,040 1,050 1,030 1,050 12,000
1997/07/15 1,050 1,050 1,050 1,050 7,000
1997/07/14 1,100 1,100 1,100 1,100 8,000
1997/07/11 1,060 1,060 1,060 1,060 6,000
1997/07/09 1,060 1,060 1,060 1,060 1,000
1997/07/08 1,050 1,060 1,050 1,050 9,000
1997/07/07 1,070 1,070 1,050 1,050 4,000
1997/07/04 1,070 1,090 1,070 1,070 6,000
1997/07/03 1,080 1,080 1,070 1,070 2,000
1997/07/02 1,070 1,070 1,070 1,070 3,000
1997/06/30 1,100 1,100 1,100 1,100 2,000
1997/06/27 1,100 1,100 1,070 1,100 6,000
1997/06/26 1,140 1,150 1,100 1,100 7,000
1997/06/25 1,130 1,140 1,130 1,140 6,000
1997/06/24 1,140 1,150 1,100 1,150 13,000
1997/06/23 1,100 1,190 1,100 1,150 66,000
1997/06/20 1,050 1,050 1,050 1,050 8,000
1997/06/19 1,050 1,070 1,050 1,050 11,000
1997/06/18 1,060 1,060 1,040 1,050 22,000
1997/06/17 1,020 1,070 1,020 1,070 75,000
1997/06/16 1,000 1,000 1,000 1,000 3,000
1997/06/12 986 986 986 986 1,000
1997/06/11 1,000 1,000 1,000 1,000 1,000
1997/06/10 986 1,000 986 1,000 10,000
1997/06/09 1,000 1,000 1,000 1,000 4,000
1997/06/06 972 975 970 975 5,000
1997/06/05 1,000 1,000 973 973 4,000
1997/06/04 1,000 1,000 1,000 1,000 3,000
1997/06/03 1,000 1,010 1,000 1,010 6,000
1997/05/30 1,030 1,030 1,000 1,000 4,000
1997/05/29 1,000 1,050 1,000 1,050 12,000
1997/05/28 1,000 1,000 1,000 1,000 6,000
1997/05/27 1,010 1,020 1,000 1,020 7,000
1997/05/26 1,020 1,040 1,020 1,020 16,000
1997/05/23 960 970 960 970 8,000
1997/05/22 958 958 958 958 2,000
1997/05/21 958 958 958 958 1,000
1997/05/20 951 958 951 958 4,000
1997/05/19 950 950 950 950 1,000
1997/05/16 950 950 950 950 4,000
1997/05/09 950 980 950 980 2,000
1997/05/08 950 950 950 950 1,000
1997/05/07 940 940 940 940 5,000
1997/05/02 920 920 920 920 3,000
1997/05/01 920 920 920 920 3,000
1997/04/30 920 920 920 920 2,000
1997/04/28 921 930 921 930 2,000
1997/04/25 920 920 920 920 3,000
1997/04/24 920 920 920 920 2,000
1997/04/23 920 920 920 920 5,000
1997/04/22 921 921 920 920 5,000
1997/04/21 920 920 920 920 10,000
1997/04/18 910 920 895 920 7,000
1997/04/17 900 920 900 920 5,000
1997/04/16 909 920 909 920 5,000
1997/04/15 910 910 910 910 6,000
1997/04/14 920 920 920 920 1,000
1997/04/11 919 920 910 920 5,000
1997/04/10 920 920 920 920 7,000
1997/04/09 920 920 920 920 5,000
1997/04/08 920 920 920 920 9,000
1997/04/07 920 920 920 920 10,000
1997/04/04 930 930 920 920 6,000
1997/04/03 939 940 930 930 12,000
1997/03/27 940 940 940 940 1,000
1997/03/26 950 965 940 940 4,000
1997/03/24 890 890 890 890 5,000
1997/03/21 866 866 866 866 4,000
1997/03/19 862 863 862 863 4,000
1997/03/14 860 860 860 860 2,000
1997/03/12 900 900 860 860 11,000
1997/03/11 910 910 910 910 6,000
1997/03/05 950 950 950 950 2,000
1997/03/03 960 970 950 950 8,000
1997/02/28 980 990 980 980 11,000
1997/02/27 970 970 970 970 4,000
1997/02/26 951 951 951 951 3,000
1997/02/25 901 910 901 910 6,000
1997/02/24 895 900 891 900 14,000
1997/02/21 895 895 895 895 1,000
1997/02/18 900 900 900 900 1,000
1997/02/17 900 900 900 900 1,000
1997/02/14 849 850 830 830 7,000
1997/02/12 910 910 900 900 5,000
1997/02/10 911 911 910 910 6,000
1997/02/07 910 911 910 911 2,000
1997/02/06 909 909 909 909 2,000
1997/02/05 908 908 908 908 1,000
1997/02/04 906 906 905 906 9,000
1997/02/03 905 906 905 906 2,000
1997/01/31 900 900 900 900 5,000
1997/01/30 901 902 900 900 10,000
1997/01/29 841 851 841 851 3,000
1997/01/27 830 830 830 830 1,000
1997/01/21 824 824 823 823 3,000
1997/01/20 823 824 822 823 11,000
1997/01/17 821 821 821 821 1,000
1997/01/16 811 811 811 811 1,000
1997/01/14 806 806 806 806 1,000
1997/01/13 806 806 806 806 2,000
1997/01/10 805 805 805 805 1,000
1997/01/08 853 853 853 853 1,000

このページの先頭へ