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
2019/12/30 3,405 3,475 3,385 3,445 2,600
2019/12/27 3,350 3,355 3,350 3,355 400
2019/12/26 3,320 3,355 3,320 3,350 800
2019/12/25 3,260 3,330 3,260 3,320 3,900
2019/12/24 3,250 3,260 3,245 3,260 1,400
2019/12/23 3,185 3,255 3,185 3,250 1,100
2019/12/20 3,225 3,255 3,225 3,255 700
2019/12/19 3,230 3,240 3,230 3,240 400
2019/12/18 3,170 3,230 3,170 3,230 2,400
2019/12/17 3,160 3,200 3,150 3,200 1,500
2019/12/16 3,200 3,200 3,180 3,200 1,300
2019/12/12 3,200 3,200 3,200 3,200 3,800
2019/12/11 3,210 3,210 3,210 3,210 600
2019/12/10 3,220 3,220 3,210 3,210 300
2019/12/09 3,185 3,220 3,185 3,220 400
2019/12/06 3,185 3,220 3,155 3,190 1,200
2019/12/05 3,110 3,120 3,110 3,120 800
2019/12/04 3,170 3,170 3,120 3,120 800
2019/12/03 3,210 3,210 3,140 3,160 1,400
2019/12/02 3,250 3,250 3,250 3,250 100
2019/11/28 3,310 3,310 3,260 3,295 700
2019/11/27 3,310 3,310 3,310 3,310 100
2019/11/26 3,330 3,330 3,320 3,320 1,200
2019/11/25 3,405 3,405 3,350 3,350 1,100
2019/11/22 3,330 3,365 3,330 3,365 1,900
2019/11/21 3,240 3,330 3,240 3,330 1,600
2019/11/20 3,185 3,270 3,185 3,240 3,600
2019/11/19 3,160 3,175 3,160 3,175 800
2019/11/18 3,155 3,155 3,150 3,150 700
2019/11/15 3,090 3,150 3,090 3,150 1,600
2019/11/14 3,075 3,075 3,050 3,075 7,400
2019/11/13 3,050 3,080 3,000 3,080 2,200
2019/11/12 3,090 3,130 3,090 3,120 1,100
2019/11/11 3,025 3,080 3,025 3,060 3,300
2019/11/08 2,990 3,060 2,990 2,997 2,200
2019/11/07 2,948 2,975 2,948 2,975 600
2019/11/05 2,948 2,948 2,948 2,948 100
2019/11/01 2,836 2,900 2,836 2,900 1,200
2019/10/31 2,895 2,900 2,886 2,886 900
2019/10/30 2,870 2,870 2,870 2,870 900
2019/10/29 2,869 2,869 2,868 2,868 400
2019/10/28 2,871 2,871 2,868 2,868 400
2019/10/25 2,845 2,935 2,845 2,868 2,100
2019/10/24 2,805 2,805 2,805 2,805 500
2019/10/23 2,805 2,805 2,805 2,805 100
2019/10/21 2,805 2,805 2,805 2,805 100
2019/10/18 2,814 2,814 2,803 2,803 400
2019/10/17 2,791 2,791 2,791 2,791 100
2019/10/15 2,794 2,794 2,761 2,769 1,100
2019/10/11 2,792 2,793 2,792 2,793 200
2019/10/10 2,781 2,781 2,772 2,772 1,300
2019/10/08 2,750 2,816 2,750 2,816 1,700
2019/10/07 2,810 2,810 2,784 2,784 400
2019/10/04 2,800 2,800 2,776 2,776 400
2019/10/03 2,800 2,800 2,775 2,776 6,300
2019/10/02 2,805 2,807 2,805 2,805 600
2019/10/01 2,855 2,855 2,855 2,855 400
2019/09/30 2,856 2,856 2,856 2,856 100
2019/09/27 2,856 2,856 2,806 2,806 200
2019/09/25 2,856 2,856 2,856 2,856 100
2019/09/24 2,854 2,854 2,854 2,854 100
2019/09/20 2,864 2,864 2,864 2,864 100
2019/09/19 2,864 2,864 2,814 2,814 200
2019/09/17 2,863 2,863 2,847 2,847 1,000
2019/09/13 2,863 2,863 2,863 2,863 100
2019/09/12 2,834 2,858 2,825 2,858 800
2019/09/11 2,769 2,875 2,769 2,875 1,500
2019/09/10 2,784 2,784 2,784 2,784 100
2019/09/09 2,795 2,795 2,795 2,795 100
2019/09/06 2,720 2,720 2,714 2,714 600
2019/09/05 2,701 2,701 2,701 2,701 300
2019/09/02 2,748 2,748 2,748 2,748 100
2019/08/30 2,698 2,698 2,698 2,698 100
2019/08/28 2,732 2,740 2,690 2,740 1,600
2019/08/27 2,733 2,733 2,733 2,733 500
2019/08/26 2,745 2,745 2,745 2,745 200
2019/08/22 2,795 2,795 2,795 2,795 200
2019/08/21 2,829 2,829 2,772 2,795 1,400
2019/08/19 2,800 2,800 2,794 2,794 1,200
2019/08/16 2,787 2,787 2,787 2,787 100
2019/08/15 2,840 2,840 2,790 2,805 1,400
2019/08/09 2,843 2,843 2,843 2,843 100
2019/08/08 2,800 2,843 2,800 2,843 500
2019/08/07 2,770 2,771 2,770 2,771 300
2019/08/06 2,750 2,770 2,621 2,770 3,000
2019/08/05 2,903 2,903 2,723 2,800 1,900
2019/08/02 2,975 2,975 2,910 2,910 2,000
2019/08/01 2,990 2,990 2,990 2,990 1,100
2019/07/31 3,020 3,020 3,020 3,020 300
2019/07/29 3,095 3,095 3,020 3,050 1,200
2019/07/26 3,095 3,095 3,095 3,095 600
2019/07/24 3,030 3,030 3,030 3,030 1,000
2019/07/23 3,105 3,105 3,080 3,080 1,100
2019/07/22 3,140 3,140 3,035 3,110 2,700
2019/07/19 3,115 3,115 3,110 3,115 1,000
2019/07/18 3,160 3,170 3,150 3,150 1,100
2019/07/16 3,190 3,190 3,160 3,185 6,100
2019/07/12 3,190 3,190 3,190 3,190 100
2019/07/11 3,160 3,210 3,160 3,200 1,600
2019/07/10 3,125 3,165 3,120 3,160 1,800
2019/07/09 3,050 3,115 3,050 3,115 500
2019/07/08 3,070 3,070 3,065 3,065 400
2019/07/05 3,100 3,100 3,100 3,100 500
2019/07/04 3,150 3,150 3,130 3,130 200
2019/07/03 3,055 3,060 3,050 3,060 400
2019/07/02 3,090 3,090 3,050 3,050 1,300
2019/07/01 3,015 3,070 3,015 3,070 600
2019/06/28 3,085 3,085 3,005 3,005 900
2019/06/27 3,020 3,020 3,020 3,020 500
2019/06/26 3,000 3,025 3,000 3,025 300
2019/06/25 3,000 3,000 3,000 3,000 200
2019/06/24 3,000 3,015 2,960 2,960 300
2019/06/21 3,000 3,020 3,000 3,020 500
2019/06/20 3,025 3,025 3,025 3,025 100
2019/06/19 3,010 3,095 3,010 3,095 400
2019/06/18 3,005 3,005 3,005 3,005 100
2019/06/17 3,105 3,105 3,005 3,005 900
2019/06/14 3,140 3,140 3,100 3,105 1,400
2019/06/13 2,929 3,190 2,929 3,140 9,800
2019/06/12 2,843 2,868 2,812 2,812 1,000
2019/06/11 2,763 2,822 2,763 2,822 900
2019/06/07 2,760 2,760 2,760 2,760 900
2019/06/06 2,800 2,800 2,759 2,779 1,900
2019/06/05 2,800 2,810 2,800 2,810 800
2019/06/04 2,800 2,810 2,800 2,810 1,100
2019/06/03 2,825 2,825 2,800 2,800 900
2019/05/31 2,825 2,825 2,816 2,816 300
2019/05/29 2,820 2,820 2,820 2,820 100
2019/05/28 2,820 2,820 2,820 2,820 100
2019/05/27 2,820 2,820 2,820 2,820 100
2019/05/24 2,800 2,805 2,800 2,805 200
2019/05/23 2,850 2,850 2,850 2,850 200
2019/05/16 2,900 2,915 2,850 2,850 400
2019/05/15 2,900 2,900 2,900 2,900 800
2019/05/14 2,840 2,920 2,830 2,900 3,600
2019/05/13 3,045 3,060 3,045 3,060 300
2019/05/10 3,030 3,040 3,030 3,040 700
2019/05/09 3,090 3,090 3,090 3,090 100
2019/05/08 3,120 3,120 3,115 3,115 200
2019/05/07 3,120 3,120 3,120 3,120 100
2019/04/26 3,150 3,155 3,150 3,155 400
2019/04/24 3,150 3,150 3,150 3,150 700
2019/04/23 3,155 3,155 3,085 3,085 500
2019/04/22 3,075 3,075 3,065 3,065 300
2019/04/18 3,165 3,165 3,100 3,100 1,300
2019/04/17 3,110 3,110 3,110 3,110 200
2019/04/16 3,085 3,100 3,085 3,100 200
2019/04/12 3,130 3,130 3,080 3,080 300
2019/04/11 3,175 3,175 3,175 3,175 100
2019/04/10 3,170 3,170 3,150 3,150 200
2019/04/08 3,120 3,200 3,120 3,200 900
2019/04/05 3,125 3,125 3,125 3,125 200
2019/04/04 3,160 3,160 3,125 3,125 300
2019/04/03 3,190 3,200 3,190 3,200 200
2019/04/02 3,150 3,150 3,150 3,150 100
2019/04/01 3,140 3,140 3,120 3,120 600
2019/03/29 3,140 3,140 3,140 3,140 300
2019/03/27 3,140 3,140 3,140 3,140 300
2019/03/26 3,210 3,210 3,210 3,210 100
2019/03/25 3,215 3,310 3,200 3,310 3,000
2019/03/20 3,205 3,205 3,205 3,205 100
2019/03/19 3,245 3,270 3,245 3,270 700
2019/03/18 3,220 3,245 3,210 3,245 500
2019/03/15 3,210 3,240 3,210 3,210 400
2019/03/13 3,170 3,175 3,150 3,175 1,600
2019/03/12 3,175 3,175 3,175 3,175 100
2019/03/11 3,200 3,200 3,150 3,190 300
2019/03/08 3,170 3,200 3,130 3,200 900
2019/03/07 3,170 3,240 3,170 3,240 400
2019/03/06 3,175 3,190 3,175 3,190 300
2019/03/04 3,245 3,245 3,245 3,245 100
2019/03/01 3,245 3,245 3,245 3,245 200
2019/02/28 3,245 3,245 3,245 3,245 200
2019/02/27 3,245 3,245 3,245 3,245 200
2019/02/26 3,210 3,210 3,210 3,210 100
2019/02/25 3,210 3,210 3,210 3,210 200
2019/02/22 3,220 3,225 3,195 3,225 900
2019/02/21 3,165 3,235 3,120 3,235 1,100
2019/02/20 3,220 3,220 3,150 3,155 1,200
2019/02/19 3,245 3,245 3,220 3,220 300
2019/02/18 3,200 3,250 3,200 3,250 500
2019/02/15 3,235 3,235 3,200 3,200 1,400
2019/02/14 3,270 3,270 3,230 3,230 400
2019/02/13 3,200 3,200 3,200 3,200 100
2019/02/12 3,150 3,190 3,150 3,190 900
2019/02/08 3,270 3,270 3,190 3,190 300
2019/02/07 3,200 3,200 3,200 3,200 200
2019/02/05 3,180 3,200 3,180 3,180 1,000
2019/02/04 3,180 3,185 3,180 3,180 400
2019/02/01 3,190 3,190 3,185 3,185 600
2019/01/31 3,185 3,190 3,185 3,190 300
2019/01/29 3,250 3,250 3,185 3,185 800
2019/01/28 3,250 3,250 3,250 3,250 200
2019/01/25 3,225 3,285 3,225 3,250 400
2019/01/24 3,260 3,260 3,260 3,260 100
2019/01/23 3,205 3,330 3,140 3,330 300
2019/01/21 3,395 3,395 3,395 3,395 300
2019/01/18 3,125 3,285 3,125 3,285 800
2019/01/17 3,170 3,170 3,170 3,170 400
2019/01/16 3,140 3,170 3,140 3,170 200
2019/01/15 3,285 3,285 3,280 3,280 800
2019/01/11 3,250 3,285 3,250 3,285 500
2019/01/10 3,260 3,300 3,260 3,285 600
2019/01/08 3,050 3,050 3,050 3,050 100
2019/01/07 3,110 3,110 3,030 3,050 500
2019/01/04 3,000 3,060 3,000 3,060 400

このページの先頭へ