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

桂川電機(6416)の株価時系列情報

桂川電機(6416)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
1991/12/30 2,050 2,050 2,000 2,050 8,000
1991/12/27 1,990 1,990 1,920 1,920 7,000
1991/12/26 2,000 2,000 1,940 2,000 13,000
1991/12/25 1,980 1,980 1,980 1,980 3,000
1991/12/24 2,060 2,060 1,980 1,980 17,000
1991/12/20 2,050 2,060 2,050 2,060 2,000
1991/12/19 2,100 2,100 2,100 2,100 3,000
1991/12/18 2,110 2,110 2,100 2,100 5,000
1991/12/17 2,150 2,250 2,100 2,100 25,000
1991/12/16 2,300 2,300 2,250 2,300 9,000
1991/12/11 2,110 2,140 2,110 2,120 7,000
1991/12/10 2,200 2,200 2,150 2,150 20,000
1991/12/09 2,150 2,250 2,140 2,250 8,000
1991/12/06 2,200 2,250 2,160 2,250 9,000
1991/12/05 2,300 2,300 2,150 2,150 6,000
1991/12/04 2,150 2,300 2,150 2,300 12,000
1991/12/03 2,150 2,150 2,150 2,150 1,000
1991/12/02 2,250 2,250 2,200 2,250 7,000
1991/11/29 2,490 2,490 2,430 2,430 2,000
1991/11/28 2,400 2,440 2,400 2,440 2,000
1991/11/27 2,400 2,410 2,400 2,400 15,000
1991/11/26 2,210 2,340 2,210 2,340 12,000
1991/11/25 2,260 2,260 2,170 2,250 14,000
1991/11/22 2,370 2,380 2,300 2,340 20,000
1991/11/21 2,230 2,400 2,230 2,390 35,000
1991/11/20 2,230 2,260 2,190 2,230 62,000
1991/11/19 2,600 2,600 2,430 2,430 5,000
1991/11/18 2,600 2,600 2,600 2,600 1,000
1991/11/15 2,690 2,700 2,650 2,700 19,000
1991/11/14 2,750 2,750 2,700 2,750 10,000
1991/11/13 2,850 2,850 2,800 2,800 5,000
1991/11/12 2,740 2,850 2,740 2,850 15,000
1991/11/11 2,800 2,800 2,730 2,730 12,000
1991/11/08 2,800 2,860 2,800 2,810 14,000
1991/11/07 2,850 2,850 2,760 2,760 15,000
1991/11/06 2,800 2,880 2,800 2,830 12,000
1991/11/05 2,900 2,900 2,800 2,800 16,000
1991/11/01 2,950 2,950 2,900 2,900 7,000
1991/10/31 2,960 2,960 2,930 2,950 11,000
1991/10/30 2,990 3,000 2,950 2,960 28,000
1991/10/29 3,040 3,070 2,900 3,000 117,000
1991/10/28 3,240 3,250 3,000 3,100 81,000
1991/10/25 0 3,240 3,150 3,200 100,000
1991/10/24 0 3,270 3,070 3,200 300,000
1991/10/23 0 3,090 2,980 3,060 180,000
1991/10/22 0 2,980 2,760 2,980 90,000
1991/10/21 0 2,790 2,750 2,790 14,000
1991/10/18 0 2,780 2,680 2,700 26,000
1991/10/17 0 2,800 2,600 2,650 15,000
1991/10/16 0 2,800 2,620 2,620 14,000
1991/10/15 0 2,830 2,620 2,800 21,000
1991/10/14 0 2,690 2,610 2,650 33,000
1991/10/11 0 2,890 2,750 2,750 33,000
1991/10/09 0 2,980 2,850 2,870 46,000
1991/10/08 0 3,000 2,810 3,000 76,000
1991/10/07 0 2,860 2,760 2,810 36,000
1991/10/04 0 3,000 2,860 2,900 144,000
1991/10/03 0 2,980 2,860 2,860 86,000
1991/10/02 0 3,100 2,930 2,980 124,000
1991/10/01 0 3,110 2,970 3,110 402,000
1991/09/30 0 3,080 2,860 3,040 376,000
1991/09/27 0 2,900 2,800 2,900 237,000
1991/09/26 0 2,940 2,750 2,860 383,000
1991/09/25 0 2,840 2,500 2,840 903,000
1991/09/24 0 2,500 2,300 2,440 257,000
1991/09/20 0 2,500 2,200 2,450 634,000
1991/09/19 0 2,190 2,010 2,160 226,000
1991/09/18 0 2,060 1,990 2,030 90,000
1991/09/17 0 2,140 2,020 2,080 89,000
1991/09/13 0 2,200 2,090 2,130 287,000
1991/09/12 0 2,250 2,000 2,170 1,052,000
1991/09/11 0 1,960 1,960 1,960 1,139,000

このページの先頭へ