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
2021/12/30 2,399 2,399 2,399 2,399 100
2021/12/28 2,349 2,399 2,337 2,399 4,900
2021/12/27 2,267 2,350 2,267 2,350 2,100
2021/12/24 2,360 2,360 2,311 2,317 1,000
2021/12/23 2,360 2,360 2,360 2,360 500
2021/12/22 2,370 2,370 2,320 2,358 1,000
2021/12/21 2,337 2,407 2,307 2,357 400
2021/12/20 2,397 2,397 2,397 2,397 100
2021/12/17 2,421 2,421 2,347 2,397 1,800
2021/12/16 2,398 2,398 2,371 2,371 1,500
2021/12/15 2,376 2,400 2,376 2,395 600
2021/12/14 2,369 2,401 2,368 2,376 1,200
2021/12/10 2,399 2,402 2,362 2,362 1,200
2021/12/09 2,400 2,400 2,391 2,391 300
2021/12/07 2,420 2,437 2,330 2,437 900
2021/12/06 2,420 2,420 2,420 2,420 900
2021/12/03 2,455 2,455 2,455 2,455 200
2021/12/02 2,488 2,488 2,420 2,455 1,800
2021/12/01 2,381 2,431 2,381 2,406 400
2021/11/30 2,481 2,481 2,431 2,431 700
2021/11/29 2,531 2,531 2,531 2,531 200
2021/11/26 2,498 2,598 2,498 2,598 3,900
2021/11/24 2,523 2,549 2,498 2,498 500
2021/11/18 2,554 2,573 2,554 2,573 400
2021/11/17 2,600 2,600 2,600 2,600 100
2021/11/16 2,600 2,600 2,600 2,600 100
2021/11/15 2,630 2,630 2,580 2,580 1,600
2021/11/12 2,620 2,620 2,620 2,620 600
2021/11/11 2,608 2,608 2,608 2,608 100
2021/11/10 2,660 2,660 2,601 2,650 1,300
2021/11/09 2,748 2,758 2,748 2,758 400
2021/11/08 2,742 2,747 2,692 2,747 400
2021/11/05 2,695 2,695 2,695 2,695 100
2021/11/04 2,740 2,740 2,695 2,695 200
2021/11/01 2,748 2,748 2,705 2,705 400
2021/10/29 2,692 2,692 2,690 2,690 800
2021/10/28 2,709 2,709 2,709 2,709 300
2021/10/26 2,709 2,709 2,709 2,709 100
2021/10/25 2,681 2,731 2,681 2,731 4,200
2021/10/22 2,706 2,706 2,680 2,680 1,000
2021/10/20 2,715 2,715 2,706 2,706 500
2021/10/19 2,715 2,715 2,715 2,715 1,000
2021/10/18 2,708 2,708 2,705 2,705 500
2021/10/15 2,705 2,705 2,705 2,705 200
2021/10/11 2,705 2,705 2,705 2,705 100
2021/10/08 2,703 2,703 2,703 2,703 400
2021/10/06 2,750 2,750 2,750 2,750 300
2021/10/05 2,750 2,750 2,750 2,750 100
2021/10/04 2,750 2,750 2,750 2,750 100
2021/10/01 2,760 2,760 2,760 2,760 100
2021/09/30 2,752 2,752 2,752 2,752 500
2021/09/29 2,750 2,750 2,750 2,750 100
2021/09/28 2,780 2,780 2,780 2,780 1,000
2021/09/27 2,780 2,780 2,780 2,780 200
2021/09/24 2,744 2,780 2,744 2,780 300
2021/09/22 2,745 2,745 2,743 2,744 600
2021/09/21 2,740 2,767 2,740 2,767 800
2021/09/17 2,740 2,740 2,740 2,740 100
2021/09/16 2,766 2,766 2,738 2,738 1,600
2021/09/15 2,795 2,795 2,765 2,765 2,300
2021/09/14 2,770 2,795 2,770 2,795 1,300
2021/09/13 2,730 2,750 2,730 2,750 400
2021/09/10 2,661 2,700 2,661 2,700 700
2021/09/09 2,700 2,700 2,700 2,700 100
2021/09/08 2,701 2,701 2,700 2,700 500
2021/09/07 2,748 2,748 2,745 2,745 200
2021/09/06 2,745 2,745 2,745 2,745 100
2021/09/03 2,712 2,712 2,662 2,707 3,400
2021/09/02 2,700 2,700 2,665 2,665 200
2021/09/01 2,701 2,701 2,701 2,701 200
2021/08/31 2,700 2,700 2,651 2,651 200
2021/08/30 2,700 2,700 2,700 2,700 300
2021/08/27 2,650 2,650 2,650 2,650 100
2021/08/23 2,630 2,650 2,630 2,650 300
2021/08/20 2,643 2,670 2,643 2,650 600
2021/08/19 2,640 2,643 2,640 2,643 300
2021/08/18 2,700 2,700 2,680 2,680 500
2021/08/17 2,750 2,750 2,750 2,750 300
2021/08/16 2,776 2,776 2,776 2,776 800
2021/08/12 2,795 2,795 2,776 2,776 200
2021/08/11 2,751 2,800 2,750 2,762 400
2021/08/10 2,800 2,800 2,750 2,750 400
2021/08/06 2,770 2,810 2,770 2,810 600
2021/08/05 2,820 2,820 2,820 2,820 100
2021/08/03 2,770 2,770 2,770 2,770 100
2021/07/29 2,770 2,770 2,753 2,753 300
2021/07/28 2,820 2,832 2,820 2,820 300
2021/07/21 2,781 2,820 2,781 2,820 400
2021/07/20 2,781 2,781 2,781 2,781 200
2021/07/19 2,810 2,810 2,810 2,810 1,600
2021/07/16 2,810 2,820 2,810 2,810 300
2021/07/15 2,810 2,810 2,810 2,810 3,300
2021/07/14 2,785 2,825 2,785 2,810 400
2021/07/13 2,820 2,820 2,780 2,780 5,200
2021/07/09 2,777 2,780 2,777 2,780 300
2021/07/08 2,810 2,810 2,810 2,810 100
2021/07/07 2,756 2,800 2,756 2,800 800
2021/07/05 2,750 2,750 2,750 2,750 2,200
2021/07/02 2,750 2,750 2,744 2,750 700
2021/07/01 2,702 2,702 2,702 2,702 100
2021/06/30 2,704 2,738 2,704 2,738 200
2021/06/29 2,731 2,731 2,714 2,714 300
2021/06/28 2,685 2,731 2,685 2,731 400
2021/06/25 2,734 2,734 2,684 2,684 200
2021/06/24 2,750 2,750 2,750 2,750 300
2021/06/23 2,667 2,750 2,667 2,745 1,000
2021/06/22 2,632 2,634 2,632 2,634 4,200
2021/06/21 2,660 2,711 2,630 2,630 1,200
2021/06/18 2,660 2,660 2,655 2,655 2,400
2021/06/17 2,651 2,653 2,651 2,653 3,100
2021/06/16 2,700 2,700 2,700 2,700 500
2021/06/15 2,690 2,700 2,690 2,700 200
2021/06/14 2,690 2,690 2,690 2,690 500
2021/06/11 2,715 2,715 2,705 2,705 200
2021/06/10 2,705 2,705 2,705 2,705 100
2021/06/09 2,799 2,799 2,750 2,750 200
2021/06/08 2,796 2,796 2,744 2,780 300
2021/06/07 2,707 2,707 2,707 2,707 200
2021/06/04 2,750 2,750 2,722 2,722 300
2021/06/02 2,759 2,759 2,715 2,751 300
2021/06/01 2,759 2,759 2,759 2,759 600
2021/05/31 2,759 2,829 2,758 2,758 1,300
2021/05/28 2,758 2,758 2,758 2,758 100
2021/05/27 2,756 2,756 2,756 2,756 100
2021/05/26 2,762 2,763 2,762 2,763 300
2021/05/25 2,753 2,800 2,753 2,800 6,400
2021/05/24 2,803 2,803 2,803 2,803 700
2021/05/21 2,821 2,821 2,821 2,821 100
2021/05/20 2,830 2,830 2,830 2,830 500
2021/05/19 2,815 2,815 2,815 2,815 100
2021/05/18 2,800 2,850 2,800 2,811 1,200
2021/05/17 2,897 2,897 2,797 2,850 1,600
2021/05/14 2,880 2,897 2,880 2,897 700
2021/05/13 2,855 2,855 2,850 2,850 200
2021/05/12 2,879 2,879 2,860 2,860 900
2021/05/11 2,845 2,850 2,845 2,850 700
2021/05/07 2,851 2,875 2,851 2,875 5,800
2021/05/06 2,851 2,880 2,851 2,851 1,400
2021/04/30 2,899 2,901 2,858 2,858 2,500
2021/04/28 2,850 2,883 2,849 2,883 600
2021/04/26 2,850 2,850 2,849 2,850 1,500
2021/04/23 2,869 2,894 2,850 2,850 1,500
2021/04/22 2,800 2,868 2,800 2,819 1,700
2021/04/21 2,800 2,819 2,800 2,819 900
2021/04/20 2,900 2,900 2,900 2,900 1,000
2021/04/19 2,900 2,900 2,845 2,845 1,200
2021/04/16 2,720 2,800 2,720 2,750 800
2021/04/15 2,868 2,868 2,820 2,820 800
2021/04/14 2,868 2,868 2,850 2,868 2,000
2021/04/13 2,868 2,868 2,840 2,840 500
2021/04/12 2,749 2,895 2,749 2,829 1,900
2021/04/09 2,727 2,754 2,655 2,754 1,300
2021/04/08 2,718 2,756 2,718 2,756 800
2021/04/07 2,768 2,768 2,717 2,717 1,300
2021/04/06 2,850 2,858 2,754 2,804 1,000
2021/04/05 2,750 2,870 2,680 2,870 7,600
2021/04/02 3,020 3,020 2,771 2,771 6,700
2021/04/01 2,999 3,095 2,930 3,005 16,700
2021/03/31 2,799 3,085 2,799 2,891 24,800
2021/03/30 2,600 2,940 2,600 2,696 14,600
2021/03/29 2,509 2,630 2,509 2,554 10,000
2021/03/26 2,508 2,509 2,508 2,509 800
2021/03/25 2,490 2,508 2,470 2,508 1,100
2021/03/24 2,427 2,509 2,427 2,440 2,400
2021/03/23 2,500 2,509 2,454 2,454 1,600
2021/03/22 2,540 2,540 2,452 2,510 1,000
2021/03/19 2,495 2,495 2,490 2,490 1,200
2021/03/18 2,451 2,490 2,451 2,490 2,200
2021/03/17 2,381 2,440 2,381 2,440 1,900
2021/03/16 2,378 2,400 2,378 2,380 1,300
2021/03/15 2,351 2,380 2,351 2,378 1,000
2021/03/12 2,350 2,350 2,350 2,350 500
2021/03/11 2,350 2,372 2,350 2,351 300
2021/03/10 2,354 2,360 2,328 2,350 1,300
2021/03/09 2,357 2,359 2,320 2,322 600
2021/03/08 2,340 2,340 2,307 2,307 1,100
2021/03/05 2,349 2,349 2,340 2,340 1,100
2021/03/04 2,350 2,374 2,350 2,374 200
2021/03/03 2,330 2,338 2,306 2,306 400
2021/03/02 2,304 2,316 2,304 2,316 500
2021/03/01 2,290 2,290 2,290 2,290 100
2021/02/26 2,349 2,349 2,300 2,302 2,300
2021/02/25 2,303 2,311 2,303 2,303 500
2021/02/24 2,303 2,303 2,303 2,303 700
2021/02/22 2,310 2,310 2,300 2,310 1,700
2021/02/19 2,315 2,316 2,300 2,300 1,200
2021/02/18 2,325 2,333 2,310 2,310 600
2021/02/17 2,310 2,348 2,309 2,313 1,900
2021/02/16 2,366 2,376 2,305 2,310 8,300
2021/02/15 2,427 2,438 2,403 2,438 3,500
2021/02/12 2,365 2,427 2,365 2,427 1,300
2021/02/10 2,410 2,410 2,378 2,378 900
2021/02/09 2,400 2,403 2,400 2,403 300
2021/02/08 2,391 2,400 2,391 2,399 1,300
2021/02/05 2,409 2,409 2,400 2,400 200
2021/02/03 2,408 2,408 2,365 2,375 3,700
2021/02/02 2,383 2,409 2,363 2,363 1,700
2021/02/01 2,333 2,384 2,333 2,383 800
2021/01/29 2,343 2,355 2,333 2,333 700
2021/01/28 2,354 2,360 2,333 2,333 1,100
2021/01/27 2,360 2,360 2,360 2,360 100
2021/01/26 2,358 2,358 2,356 2,356 200
2021/01/25 2,352 2,352 2,351 2,351 800
2021/01/22 2,357 2,389 2,352 2,360 800
2021/01/21 2,379 2,379 2,355 2,355 900
2021/01/20 2,366 2,366 2,366 2,366 100
2021/01/19 2,362 2,362 2,362 2,362 300
2021/01/18 2,382 2,384 2,380 2,380 1,200
2021/01/15 2,352 2,382 2,352 2,382 900
2021/01/14 2,360 2,405 2,351 2,351 900
2021/01/13 2,360 2,404 2,355 2,360 1,200
2021/01/12 2,375 2,375 2,364 2,369 600
2021/01/08 2,345 2,345 2,331 2,331 1,000
2021/01/07 2,323 2,345 2,323 2,345 500
2021/01/06 2,311 2,331 2,311 2,323 800
2021/01/05 2,302 2,307 2,302 2,307 900
2021/01/04 2,340 2,340 2,290 2,302 1,700

このページの先頭へ