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
2022/12/29 2,325 2,325 2,325 2,325 600
2022/12/28 2,336 2,340 2,321 2,325 1,000
2022/12/27 2,316 2,316 2,316 2,316 100
2022/12/26 2,350 2,350 2,311 2,336 900
2022/12/23 2,340 2,340 2,330 2,330 1,300
2022/12/22 2,316 2,330 2,316 2,330 1,100
2022/12/21 2,341 2,341 2,330 2,330 500
2022/12/19 2,310 2,359 2,310 2,315 900
2022/12/15 2,350 2,350 2,313 2,313 1,000
2022/12/14 2,309 2,350 2,309 2,350 2,200
2022/12/13 2,330 2,339 2,300 2,309 700
2022/12/12 2,350 2,350 2,335 2,335 800
2022/12/08 2,350 2,350 2,350 2,350 100
2022/12/07 2,300 2,350 2,300 2,350 3,200
2022/12/06 2,322 2,322 2,256 2,304 1,100
2022/12/05 2,332 2,332 2,332 2,332 100
2022/12/02 2,340 2,340 2,340 2,340 100
2022/11/29 2,343 2,348 2,343 2,348 800
2022/11/24 2,380 2,380 2,321 2,343 1,700
2022/11/22 2,381 2,381 2,381 2,381 200
2022/11/21 2,375 2,375 2,339 2,339 200
2022/11/18 2,380 2,380 2,320 2,333 5,300
2022/11/17 2,367 2,367 2,361 2,363 300
2022/11/16 2,440 2,440 2,367 2,367 2,100
2022/11/15 2,445 2,445 2,380 2,390 4,600
2022/11/14 2,442 2,445 2,406 2,445 600
2022/11/11 2,438 2,438 2,391 2,420 700
2022/11/10 2,391 2,391 2,391 2,391 400
2022/11/09 2,394 2,401 2,394 2,401 200
2022/11/08 2,420 2,420 2,400 2,400 800
2022/11/07 2,399 2,399 2,399 2,399 200
2022/11/02 2,459 2,460 2,410 2,410 1,300
2022/11/01 2,428 2,428 2,409 2,409 400
2022/10/31 2,464 2,464 2,464 2,464 300
2022/10/28 2,429 2,450 2,420 2,420 500
2022/10/27 2,409 2,429 2,404 2,429 400
2022/10/26 2,408 2,415 2,408 2,415 1,600
2022/10/25 2,441 2,441 2,405 2,405 200
2022/10/24 2,365 2,441 2,365 2,391 1,300
2022/10/21 2,366 2,421 2,366 2,380 400
2022/10/20 2,420 2,420 2,415 2,415 200
2022/10/19 2,420 2,420 2,420 2,420 300
2022/10/18 2,410 2,420 2,410 2,420 200
2022/10/17 2,400 2,400 2,400 2,400 400
2022/10/14 2,400 2,400 2,400 2,400 300
2022/10/13 2,400 2,400 2,385 2,400 3,300
2022/10/12 2,386 2,386 2,386 2,386 100
2022/10/11 2,400 2,400 2,389 2,389 400
2022/10/07 2,400 2,400 2,400 2,400 100
2022/10/06 2,469 2,469 2,422 2,423 1,100
2022/10/05 2,462 2,484 2,416 2,421 1,300
2022/10/04 2,438 2,438 2,438 2,438 100
2022/10/03 2,470 2,470 2,383 2,388 600
2022/09/30 2,391 2,477 2,391 2,477 300
2022/09/28 2,403 2,403 2,390 2,390 300
2022/09/27 2,364 2,384 2,363 2,384 300
2022/09/22 2,420 2,450 2,420 2,450 1,300
2022/09/21 2,450 2,450 2,450 2,450 100
2022/09/20 2,496 2,496 2,405 2,449 2,500
2022/09/16 2,475 2,475 2,431 2,464 300
2022/09/15 2,476 2,476 2,475 2,475 800
2022/09/14 2,476 2,476 2,476 2,476 200
2022/09/13 2,489 2,489 2,480 2,480 300
2022/09/12 2,447 2,490 2,441 2,490 700
2022/09/09 2,384 2,437 2,384 2,437 1,100
2022/09/08 2,412 2,450 2,412 2,418 1,300
2022/09/07 2,450 2,451 2,425 2,425 2,400
2022/09/06 2,506 2,506 2,452 2,452 600
2022/09/05 2,506 2,529 2,456 2,456 1,000
2022/09/02 2,456 2,456 2,455 2,456 300
2022/09/01 2,500 2,500 2,467 2,467 500
2022/08/31 2,518 2,532 2,450 2,450 2,800
2022/08/30 2,625 2,625 2,553 2,553 1,000
2022/08/29 2,474 2,674 2,474 2,625 2,900
2022/08/26 2,549 2,549 2,472 2,472 4,600
2022/08/25 2,594 2,695 2,545 2,545 6,700
2022/08/24 2,645 2,645 2,515 2,518 3,200
2022/08/23 2,730 2,730 2,650 2,650 500
2022/08/22 2,750 2,750 2,650 2,731 5,400
2022/08/19 2,980 2,980 2,654 2,795 16,000
2022/08/18 2,445 2,890 2,445 2,780 29,100
2022/08/17 2,440 2,440 2,390 2,390 1,500
2022/08/16 2,400 2,440 2,400 2,440 1,200
2022/08/15 2,371 2,399 2,371 2,399 1,000
2022/08/12 2,357 2,371 2,357 2,371 2,800
2022/08/10 2,342 2,342 2,307 2,307 600
2022/08/09 2,342 2,342 2,342 2,342 300
2022/08/02 2,344 2,344 2,344 2,344 300
2022/08/01 2,375 2,399 2,314 2,344 2,300
2022/07/29 2,350 2,350 2,350 2,350 200
2022/07/28 2,295 2,350 2,295 2,350 1,500
2022/07/25 2,226 2,300 2,226 2,295 1,600
2022/07/21 2,300 2,328 2,284 2,284 400
2022/07/20 2,327 2,330 2,300 2,300 400
2022/07/19 2,307 2,307 2,306 2,307 5,700
2022/07/15 2,300 2,311 2,300 2,307 1,000
2022/07/13 2,320 2,320 2,300 2,300 1,800
2022/07/12 2,330 2,330 2,330 2,330 100
2022/07/11 2,293 2,293 2,293 2,293 100
2022/07/08 2,295 2,343 2,295 2,295 1,600
2022/07/07 2,282 2,324 2,282 2,283 400
2022/07/05 2,282 2,282 2,282 2,282 100
2022/07/04 2,315 2,315 2,275 2,275 300
2022/06/30 2,300 2,300 2,300 2,300 300
2022/06/29 2,300 2,300 2,300 2,300 400
2022/06/28 2,261 2,300 2,261 2,300 1,200
2022/06/27 2,290 2,290 2,250 2,250 400
2022/06/24 2,300 2,300 2,300 2,300 200
2022/06/21 2,300 2,300 2,300 2,300 100
2022/06/20 2,261 2,272 2,252 2,272 600
2022/06/15 2,299 2,311 2,261 2,311 1,600
2022/06/10 2,299 2,299 2,299 2,299 100
2022/06/07 2,298 2,362 2,265 2,299 1,600
2022/06/06 2,296 2,297 2,253 2,262 1,200
2022/06/03 2,270 2,270 2,270 2,270 100
2022/05/31 2,292 2,294 2,292 2,294 600
2022/05/30 2,369 2,369 2,292 2,292 1,200
2022/05/26 2,315 2,317 2,280 2,280 300
2022/05/24 2,315 2,315 2,265 2,265 700
2022/05/23 2,265 2,265 2,265 2,265 100
2022/05/16 2,300 2,300 2,220 2,241 1,300
2022/05/12 2,270 2,300 2,270 2,300 200
2022/05/11 2,300 2,370 2,260 2,370 5,800
2022/05/10 2,290 2,319 2,290 2,300 400
2022/05/09 2,397 2,397 2,285 2,290 600
2022/05/06 2,399 2,399 2,399 2,399 900
2022/04/28 2,299 2,299 2,299 2,299 500
2022/04/27 2,299 2,299 2,299 2,299 200
2022/04/26 2,271 2,299 2,271 2,299 400
2022/04/25 2,270 2,313 2,253 2,313 1,600
2022/04/22 2,310 2,310 2,310 2,310 200
2022/04/21 2,273 2,273 2,273 2,273 100
2022/04/19 2,320 2,323 2,320 2,323 200
2022/04/18 2,255 2,300 2,255 2,300 600
2022/04/15 2,350 2,350 2,350 2,350 600
2022/04/14 2,252 2,350 2,252 2,350 4,600
2022/04/13 2,286 2,286 2,286 2,286 100
2022/04/12 2,253 2,286 2,253 2,286 400
2022/04/11 2,343 2,343 2,243 2,291 2,400
2022/04/08 2,341 2,343 2,324 2,324 1,200
2022/04/07 2,338 2,338 2,334 2,335 300
2022/04/05 2,332 2,338 2,332 2,338 200
2022/04/01 2,410 2,410 2,410 2,410 2,000
2022/03/31 2,420 2,420 2,420 2,420 4,200
2022/03/30 2,420 2,430 2,420 2,420 600
2022/03/29 2,320 2,370 2,320 2,370 200
2022/03/28 2,368 2,368 2,345 2,345 400
2022/03/24 2,382 2,382 2,370 2,370 600
2022/03/22 2,325 2,325 2,282 2,282 200
2022/03/18 2,339 2,375 2,339 2,375 2,200
2022/03/17 2,336 2,339 2,295 2,339 500
2022/03/11 2,286 2,286 2,286 2,286 100
2022/03/10 2,285 2,376 2,285 2,376 700
2022/03/08 2,262 2,262 2,250 2,259 600
2022/03/07 2,295 2,305 2,255 2,262 1,300
2022/03/01 2,340 2,340 2,295 2,295 600
2022/02/28 2,340 2,340 2,340 2,340 200
2022/02/24 2,300 2,331 2,293 2,331 300
2022/02/22 2,300 2,300 2,300 2,300 300
2022/02/21 2,321 2,321 2,253 2,300 2,200
2022/02/17 2,350 2,350 2,321 2,321 200
2022/02/16 2,320 2,320 2,320 2,320 100
2022/02/10 2,320 2,320 2,320 2,320 200
2022/02/09 2,350 2,350 2,320 2,320 300
2022/02/08 2,326 2,326 2,326 2,326 100
2022/02/07 2,350 2,350 2,226 2,226 300
2022/02/04 2,400 2,400 2,349 2,349 400
2022/02/03 2,310 2,310 2,310 2,310 400
2022/02/02 2,300 2,300 2,300 2,300 100
2022/01/31 2,351 2,351 2,301 2,301 500
2022/01/28 2,351 2,351 2,351 2,351 200
2022/01/26 2,265 2,310 2,265 2,310 500
2022/01/25 2,263 2,265 2,263 2,265 200
2022/01/21 2,360 2,360 2,308 2,308 200
2022/01/20 2,391 2,427 2,390 2,417 900
2022/01/17 2,491 2,491 2,491 2,491 700
2022/01/12 2,494 2,494 2,491 2,491 300
2022/01/06 2,450 2,450 2,450 2,450 100
2022/01/04 2,450 2,450 2,450 2,450 200

このページの先頭へ