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
2020/12/30 2,365 2,367 2,340 2,340 1,600
2020/12/29 2,342 2,368 2,342 2,362 400
2020/12/28 2,408 2,408 2,355 2,360 2,400
2020/12/25 2,437 2,437 2,405 2,405 300
2020/12/24 2,420 2,437 2,420 2,437 500
2020/12/23 2,409 2,460 2,409 2,460 1,000
2020/12/22 2,460 2,460 2,446 2,450 9,400
2020/12/21 2,558 2,599 2,450 2,460 3,300
2020/12/18 2,402 2,457 2,380 2,408 4,300
2020/12/17 2,500 2,500 2,430 2,436 6,000
2020/12/16 2,605 2,605 2,445 2,505 5,700
2020/12/15 2,492 2,620 2,492 2,605 7,500
2020/12/14 2,488 2,510 2,473 2,492 4,700
2020/12/11 2,345 2,615 2,345 2,438 11,300
2020/12/10 2,310 2,345 2,310 2,345 3,700
2020/12/09 2,333 2,333 2,308 2,310 1,100
2020/12/08 2,335 2,340 2,335 2,339 700
2020/12/07 2,330 2,374 2,324 2,335 1,700
2020/12/04 2,300 2,325 2,300 2,325 800
2020/12/03 2,295 2,295 2,287 2,289 500
2020/12/02 2,285 2,300 2,282 2,282 500
2020/11/30 2,300 2,309 2,286 2,309 300
2020/11/27 2,300 2,328 2,300 2,300 1,300
2020/11/26 2,290 2,300 2,290 2,300 400
2020/11/25 2,331 2,350 2,292 2,292 3,400
2020/11/24 2,324 2,367 2,301 2,345 3,300
2020/11/20 2,367 2,367 2,338 2,338 1,300
2020/11/19 2,222 2,344 2,222 2,344 6,200
2020/11/18 2,317 2,342 2,206 2,206 4,600
2020/11/17 2,341 2,350 2,302 2,343 6,900
2020/11/16 2,340 2,375 2,338 2,341 1,100
2020/11/13 2,377 2,377 2,307 2,338 10,100
2020/11/12 2,440 2,440 2,351 2,377 4,300
2020/11/11 2,436 2,458 2,436 2,450 2,000
2020/11/10 2,430 2,434 2,414 2,434 1,600
2020/11/09 2,456 2,470 2,408 2,430 2,100
2020/11/06 2,460 2,479 2,456 2,456 7,100
2020/11/05 2,468 2,488 2,465 2,465 1,000
2020/11/04 2,460 2,488 2,457 2,488 900
2020/11/02 2,435 2,474 2,435 2,474 6,400
2020/10/30 2,460 2,479 2,460 2,461 1,300
2020/10/29 2,481 2,500 2,462 2,500 1,800
2020/10/28 2,502 2,505 2,482 2,482 700
2020/10/27 2,490 2,510 2,490 2,502 2,100
2020/10/26 2,503 2,550 2,500 2,502 2,500
2020/10/23 2,547 2,553 2,510 2,522 3,000
2020/10/22 2,508 2,572 2,508 2,526 1,000
2020/10/21 2,540 2,545 2,531 2,531 1,600
2020/10/20 2,536 2,564 2,535 2,550 4,100
2020/10/19 2,556 2,601 2,556 2,565 1,300
2020/10/16 2,580 2,592 2,556 2,556 600
2020/10/15 2,630 2,630 2,583 2,583 1,000
2020/10/14 2,581 2,630 2,563 2,630 900
2020/10/13 2,615 2,630 2,585 2,585 1,100
2020/10/12 2,565 2,629 2,554 2,629 900
2020/10/09 2,598 2,598 2,539 2,579 1,400
2020/10/08 2,533 2,568 2,530 2,568 2,300
2020/10/07 2,519 2,566 2,519 2,566 900
2020/10/06 2,610 2,610 2,536 2,560 2,800
2020/10/05 2,639 2,639 2,589 2,626 1,100
2020/10/02 2,656 2,669 2,627 2,639 2,200
2020/09/30 2,642 2,683 2,642 2,683 800
2020/09/29 2,680 2,685 2,679 2,679 1,400
2020/09/28 2,685 2,685 2,668 2,679 800
2020/09/25 2,620 2,678 2,620 2,639 3,400
2020/09/24 2,634 2,650 2,619 2,619 2,300
2020/09/23 2,647 2,647 2,602 2,603 1,500
2020/09/18 2,594 2,647 2,581 2,601 1,900
2020/09/17 2,545 2,581 2,545 2,577 1,700
2020/09/16 2,548 2,658 2,544 2,545 6,800
2020/09/15 2,524 2,541 2,524 2,541 400
2020/09/14 2,514 2,536 2,504 2,523 600
2020/09/11 2,502 2,514 2,502 2,514 400
2020/09/10 2,501 2,508 2,500 2,500 1,200
2020/09/09 2,497 2,543 2,472 2,498 1,500
2020/09/08 2,500 2,515 2,480 2,514 1,000
2020/09/07 2,500 2,500 2,490 2,490 500
2020/09/04 2,469 2,500 2,451 2,500 2,900
2020/09/03 2,496 2,540 2,470 2,470 1,500
2020/09/02 2,463 2,497 2,456 2,497 1,000
2020/09/01 2,481 2,499 2,481 2,499 400
2020/08/31 2,545 2,545 2,500 2,531 3,300
2020/08/28 2,497 2,503 2,470 2,485 1,700
2020/08/27 2,477 2,500 2,477 2,497 2,900
2020/08/26 2,487 2,521 2,475 2,486 1,000
2020/08/25 2,470 2,518 2,470 2,500 1,800
2020/08/24 2,550 2,550 2,461 2,470 3,000
2020/08/21 2,462 2,530 2,462 2,530 1,300
2020/08/20 2,500 2,500 2,462 2,462 1,000
2020/08/19 2,530 2,533 2,500 2,500 700
2020/08/18 2,527 2,530 2,490 2,490 1,200
2020/08/17 2,484 2,490 2,484 2,490 1,000
2020/08/14 2,460 2,483 2,460 2,472 800
2020/08/13 2,420 2,450 2,420 2,450 1,000
2020/08/12 2,441 2,441 2,415 2,433 1,300
2020/08/11 2,430 2,454 2,430 2,450 1,000
2020/08/07 2,365 2,453 2,350 2,430 9,000
2020/08/06 2,450 2,450 2,366 2,376 2,200
2020/08/05 2,403 2,480 2,390 2,452 8,500
2020/08/04 2,433 2,449 2,388 2,388 1,500
2020/08/03 2,433 2,456 2,380 2,387 2,400
2020/07/31 2,472 2,499 2,433 2,433 1,500
2020/07/30 2,539 2,539 2,522 2,522 600
2020/07/29 2,506 2,506 2,460 2,460 1,700
2020/07/28 2,590 2,591 2,515 2,529 1,500
2020/07/27 2,543 2,643 2,543 2,590 900
2020/07/22 2,546 2,596 2,546 2,593 500
2020/07/21 2,587 2,588 2,546 2,546 400
2020/07/20 2,582 2,582 2,565 2,570 300
2020/07/17 2,603 2,605 2,526 2,546 10,800
2020/07/16 2,619 2,619 2,594 2,603 7,000
2020/07/15 2,593 2,640 2,593 2,594 4,000
2020/07/14 2,550 2,612 2,550 2,593 3,400
2020/07/13 2,530 2,543 2,505 2,507 2,000
2020/07/10 2,550 2,550 2,483 2,485 2,200
2020/07/09 2,551 2,584 2,550 2,552 900
2020/07/08 2,582 2,582 2,546 2,546 700
2020/07/07 2,586 2,586 2,534 2,542 1,200
2020/07/06 2,560 2,570 2,499 2,499 1,400
2020/07/03 2,460 2,519 2,460 2,519 2,400
2020/07/02 2,500 2,503 2,461 2,461 3,700
2020/07/01 2,519 2,550 2,462 2,462 6,200
2020/06/30 2,560 2,590 2,540 2,540 4,100
2020/06/29 2,668 2,668 2,515 2,526 8,200
2020/06/26 2,698 2,698 2,643 2,645 2,200
2020/06/25 2,701 2,701 2,625 2,640 1,500
2020/06/24 2,660 2,668 2,660 2,667 1,600
2020/06/23 2,706 2,711 2,659 2,659 5,300
2020/06/22 2,785 2,785 2,720 2,720 700
2020/06/19 2,764 2,765 2,715 2,723 2,300
2020/06/18 2,664 2,731 2,630 2,700 3,900
2020/06/17 2,697 2,698 2,620 2,661 2,700
2020/06/16 2,660 2,689 2,639 2,688 3,200
2020/06/15 2,714 2,765 2,606 2,606 9,000
2020/06/12 2,551 2,738 2,551 2,714 13,400
2020/06/11 2,937 2,976 2,781 2,801 13,300
2020/06/10 2,970 3,025 2,932 2,987 5,300
2020/06/09 3,075 3,085 2,970 2,995 4,200
2020/06/08 3,000 3,115 3,000 3,045 7,300
2020/06/05 2,894 3,015 2,885 2,972 10,400
2020/06/04 2,975 2,984 2,902 2,964 5,300
2020/06/03 2,976 3,050 2,910 2,980 9,800
2020/06/02 2,879 2,972 2,879 2,958 5,600
2020/06/01 2,850 2,918 2,838 2,894 9,600
2020/05/29 2,967 3,010 2,850 2,850 15,000
2020/05/28 3,105 3,150 2,901 2,965 20,700
2020/05/27 3,140 3,355 3,040 3,055 24,500
2020/05/26 3,295 3,310 2,967 3,060 56,500
2020/05/25 2,945 3,295 2,860 3,295 36,500
2020/05/22 2,698 2,795 2,696 2,795 19,900
2020/05/21 2,619 2,678 2,600 2,641 10,500
2020/05/20 2,545 2,620 2,519 2,580 6,800
2020/05/19 2,530 2,576 2,447 2,504 5,500
2020/05/18 2,404 2,550 2,360 2,480 9,100
2020/05/15 2,455 2,526 2,400 2,415 8,400
2020/05/14 2,697 2,697 2,430 2,447 19,600
2020/05/13 2,547 2,890 2,467 2,627 32,600
2020/05/12 2,937 2,960 2,479 2,597 63,300
2020/05/11 2,450 2,737 2,401 2,737 53,000
2020/05/08 2,300 2,400 2,200 2,237 17,300
2020/05/07 1,925 2,124 1,925 2,123 23,600
2020/05/01 1,950 1,960 1,906 1,911 7,300
2020/04/30 1,890 1,972 1,879 1,946 9,600
2020/04/28 1,859 1,886 1,850 1,860 6,300
2020/04/27 1,870 1,870 1,832 1,850 4,200
2020/04/24 1,844 1,844 1,814 1,820 400
2020/04/23 1,830 1,842 1,794 1,825 3,500
2020/04/22 1,846 1,846 1,782 1,790 5,600
2020/04/21 1,908 1,908 1,856 1,858 6,700
2020/04/20 1,923 1,930 1,906 1,910 3,900
2020/04/17 1,902 1,948 1,899 1,913 5,900
2020/04/16 1,912 1,912 1,887 1,902 2,700
2020/04/15 1,976 1,980 1,885 1,915 7,900
2020/04/14 1,938 1,960 1,901 1,950 10,000
2020/04/13 1,891 1,929 1,890 1,895 7,900
2020/04/10 1,965 1,965 1,867 1,889 11,100
2020/04/09 1,950 1,997 1,935 1,965 16,900
2020/04/08 1,865 1,976 1,865 1,959 9,300
2020/04/07 1,815 1,925 1,803 1,897 17,400
2020/04/06 1,696 1,818 1,681 1,781 8,800
2020/04/03 1,808 1,817 1,716 1,731 7,500
2020/04/02 1,800 1,826 1,766 1,779 4,400
2020/04/01 1,801 1,865 1,798 1,811 13,900
2020/03/31 1,879 1,903 1,790 1,801 18,000
2020/03/30 1,947 1,947 1,788 1,855 15,700
2020/03/27 2,056 2,056 1,963 2,007 21,800
2020/03/26 1,963 2,107 1,963 2,006 33,100
2020/03/25 2,150 2,240 2,022 2,113 24,900
2020/03/24 1,780 2,064 1,780 2,000 46,300
2020/03/23 1,679 1,799 1,601 1,783 27,700
2020/03/19 1,808 1,815 1,665 1,688 38,300
2020/03/18 1,830 1,960 1,796 1,801 33,900
2020/03/17 1,675 1,850 1,606 1,755 57,900
2020/03/16 2,100 2,127 1,578 1,692 309,500
2020/03/13 2,377 2,377 2,077 2,077 59,500
2020/03/12 2,700 2,779 2,538 2,577 10,100
2020/03/11 2,859 3,160 2,720 2,727 10,600
2020/03/10 2,870 2,870 2,510 2,809 11,200
2020/03/09 3,125 3,125 2,870 2,887 11,900
2020/03/06 3,480 3,625 3,360 3,360 4,900
2020/03/05 3,640 3,840 3,465 3,490 30,600
2020/03/04 3,390 3,580 3,390 3,500 7,400
2020/03/03 3,640 4,095 3,600 3,600 22,800
2020/03/02 3,225 3,725 3,150 3,430 11,100
2020/02/28 3,510 3,510 3,130 3,135 12,100
2020/02/27 4,025 4,025 3,600 3,625 12,000
2020/02/26 4,160 4,300 4,010 4,095 14,000
2020/02/25 4,140 5,010 3,965 4,340 46,400
2020/02/21 3,650 4,420 3,650 4,420 17,500
2020/02/20 3,660 3,890 3,660 3,720 3,900
2020/02/19 3,680 3,835 3,680 3,720 1,700
2020/02/18 3,960 3,960 3,550 3,680 15,300
2020/02/17 3,905 3,995 3,905 3,960 2,300
2020/02/14 4,045 4,125 3,905 3,905 3,700
2020/02/13 4,000 4,175 4,000 4,115 5,900
2020/02/12 4,000 4,250 3,980 4,085 7,300
2020/02/10 4,105 4,105 3,985 3,985 4,300
2020/02/07 4,175 4,200 4,045 4,105 7,500
2020/02/06 4,415 4,415 4,155 4,185 9,400
2020/02/05 4,645 4,645 4,285 4,325 10,500
2020/02/04 4,740 5,030 4,715 4,715 7,800
2020/02/03 4,780 4,820 4,605 4,675 8,500
2020/01/31 5,120 5,210 5,050 5,090 6,200
2020/01/30 5,400 5,400 5,000 5,010 15,400
2020/01/29 5,440 5,460 5,200 5,300 14,700
2020/01/28 5,390 5,860 5,390 5,530 23,700
2020/01/27 5,360 5,520 5,190 5,490 31,900
2020/01/24 5,640 5,880 5,150 5,760 129,600
2020/01/23 6,340 6,720 5,490 5,660 178,500
2020/01/22 7,100 8,610 6,350 6,350 187,700
2020/01/21 8,310 8,930 7,440 7,860 292,100
2020/01/20 6,630 7,730 6,380 7,730 252,500
2020/01/17 5,720 6,730 5,720 6,730 249,900
2020/01/16 5,180 5,760 4,715 5,730 135,000
2020/01/15 4,620 5,180 4,600 5,080 59,600
2020/01/14 4,100 4,625 4,100 4,625 37,500
2020/01/10 3,800 4,095 3,800 3,925 7,300
2020/01/09 3,730 3,760 3,660 3,715 1,300
2020/01/08 3,545 3,845 3,545 3,775 21,400
2020/01/07 3,440 3,545 3,410 3,545 3,300
2020/01/06 3,445 3,465 3,440 3,445 1,200

このページの先頭へ