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
2004/12/30 670 670 670 670 4,000
2004/12/29 663 666 663 665 4,000
2004/12/28 675 675 665 666 9,000
2004/12/27 680 680 672 672 5,000
2004/12/24 710 710 682 682 7,000
2004/12/22 699 720 690 690 9,000
2004/12/21 675 719 675 690 6,000
2004/12/20 727 730 680 680 48,000
2004/12/17 680 700 680 700 21,000
2004/12/16 649 670 649 660 38,000
2004/12/15 630 645 630 645 7,000
2004/12/14 630 640 626 626 9,000
2004/12/13 625 625 620 625 10,000
2004/12/10 625 625 620 620 4,000
2004/12/09 624 625 624 625 2,000
2004/12/08 620 630 620 620 10,000
2004/12/06 630 630 621 621 5,000
2004/12/03 601 604 601 604 2,000
2004/12/02 602 610 602 610 3,000
2004/12/01 601 602 600 602 114,000
2004/11/30 600 600 600 600 5,000
2004/11/26 610 610 605 605 4,000
2004/11/25 612 612 600 600 20,000
2004/11/24 610 620 602 602 29,000
2004/11/17 649 650 649 650 3,000
2004/11/16 650 660 650 660 7,000
2004/11/15 644 659 644 650 11,000
2004/11/12 610 670 610 650 41,000
2004/11/11 620 620 610 610 5,000
2004/11/10 630 635 630 635 6,000
2004/11/09 640 640 630 630 4,000
2004/11/08 639 640 620 640 26,000
2004/11/05 630 650 630 640 18,000
2004/11/04 550 550 550 550 2,000
2004/10/26 600 600 600 600 3,000
2004/10/25 598 600 596 600 16,000
2004/10/22 592 592 580 580 17,000
2004/10/21 580 590 580 590 33,000
2004/10/20 569 583 569 580 23,000
2004/10/19 545 560 545 560 12,000
2004/10/18 530 530 530 530 1,000
2004/10/15 540 540 540 540 4,000
2004/10/14 530 530 530 530 1,000
2004/10/06 521 522 521 522 2,000
2004/10/05 520 520 520 520 2,000
2004/10/04 518 518 517 518 6,000
2004/10/01 508 518 508 518 3,000
2004/09/28 528 550 520 550 9,000
2004/09/16 540 560 540 560 9,000
2004/09/15 555 555 550 555 5,000
2004/09/14 530 530 530 530 1,000
2004/09/13 530 530 530 530 1,000
2004/09/10 530 530 530 530 4,000
2004/09/09 550 560 540 560 15,000
2004/09/08 530 530 525 525 3,000
2004/09/07 530 530 525 525 4,000
2004/09/06 530 540 530 540 20,000
2004/09/03 500 530 500 530 6,000
2004/09/02 500 500 500 500 2,000
2004/08/31 499 500 499 500 4,000
2004/08/26 491 491 491 491 2,000
2004/08/20 480 480 480 480 2,000
2004/08/19 480 480 480 480 1,000
2004/08/18 530 530 480 480 2,000
2004/08/16 490 490 490 490 3,000
2004/08/12 466 466 466 466 1,000
2004/08/11 466 466 466 466 1,000
2004/08/10 465 465 465 465 2,000
2004/08/06 507 510 507 510 6,000
2004/08/04 490 490 490 490 20,000
2004/08/02 458 484 458 484 2,000
2004/07/28 476 476 476 476 1,000
2004/07/21 495 495 495 495 1,000
2004/07/16 519 519 519 519 1,000
2004/07/14 525 525 510 510 4,000
2004/07/09 526 526 526 526 1,000
2004/07/06 526 526 526 526 1,000
2004/07/05 525 525 525 525 1,000
2004/07/02 525 525 525 525 1,000
2004/06/30 520 528 520 520 4,000
2004/06/29 516 520 516 520 3,000
2004/06/25 529 530 529 530 2,000
2004/06/24 550 550 550 550 5,000
2004/06/23 560 570 560 570 6,000
2004/06/22 590 590 560 570 9,000
2004/06/21 580 580 570 580 16,000
2004/06/18 545 545 540 540 3,000
2004/06/17 529 530 525 525 8,000
2004/06/15 545 545 545 545 3,000
2004/06/14 546 546 546 546 1,000
2004/06/10 545 550 545 550 5,000
2004/06/09 542 542 542 542 2,000
2004/06/08 550 550 532 547 5,000
2004/06/07 545 560 520 560 15,000
2004/06/04 545 545 545 545 7,000
2004/06/03 545 550 530 550 18,000
2004/06/02 530 550 530 550 7,000
2004/06/01 550 560 550 550 13,000
2004/05/31 549 550 549 549 10,000
2004/05/28 552 554 550 550 10,000
2004/05/27 552 552 552 552 2,000
2004/05/26 574 574 534 554 5,000
2004/05/25 564 564 558 560 7,000
2004/05/24 560 570 530 550 11,000
2004/05/21 550 550 520 550 10,000
2004/05/20 540 560 540 543 12,000
2004/05/18 550 555 540 540 18,000
2004/05/17 520 530 509 525 21,000
2004/05/14 520 520 520 520 4,000
2004/05/13 548 552 540 540 24,000
2004/05/12 540 550 540 550 13,000
2004/05/11 500 546 490 546 19,000
2004/05/10 530 539 500 520 19,000
2004/05/07 500 540 500 540 7,000
2004/04/30 550 550 550 550 18,000
2004/04/28 549 550 548 550 11,000
2004/04/27 530 541 530 541 6,000
2004/04/26 560 565 560 560 20,000
2004/04/23 566 570 535 560 18,000
2004/04/22 569 569 560 560 4,000
2004/04/21 564 564 564 564 4,000
2004/04/20 541 564 541 564 70,000
2004/04/19 530 540 530 540 16,000
2004/04/16 526 530 525 527 23,000
2004/04/15 520 530 520 520 17,000
2004/04/14 515 515 510 510 2,000
2004/04/13 540 540 505 505 30,000
2004/04/12 540 550 510 540 12,000
2004/04/09 500 540 500 540 22,000
2004/04/08 484 486 484 485 14,000
2004/04/07 485 485 485 485 2,000
2004/04/06 490 490 490 490 9,000
2004/04/05 490 500 489 490 68,000
2004/04/02 490 490 485 490 7,000
2004/04/01 500 500 500 500 30,000
2004/03/31 505 505 505 505 23,000
2004/03/30 510 510 505 505 8,000
2004/03/29 508 509 505 507 11,000
2004/03/26 506 506 506 506 2,000
2004/03/25 495 495 490 495 12,000
2004/03/24 499 500 490 490 37,000
2004/03/23 490 490 490 490 3,000
2004/03/19 490 490 490 490 1,000
2004/03/18 510 510 510 510 1,000
2004/03/17 515 520 515 520 4,000
2004/03/16 520 520 520 520 4,000
2004/03/15 540 544 540 540 5,000
2004/03/12 532 549 530 549 14,000
2004/03/11 506 529 505 522 64,000
2004/03/10 485 510 485 501 71,000
2004/03/09 464 480 464 475 71,000
2004/03/08 455 465 451 465 7,000
2004/03/05 450 455 450 455 15,000
2004/03/04 449 450 449 450 7,000
2004/03/03 447 447 440 440 13,000
2004/03/02 450 450 447 447 11,000
2004/02/26 450 450 450 450 1,000
2004/02/25 449 449 449 449 2,000
2004/02/24 458 458 440 449 9,000
2004/02/23 468 468 440 458 12,000
2004/02/20 435 468 435 468 23,000
2004/02/19 401 440 401 440 40,000
2004/02/18 381 381 381 381 1,000
2004/02/17 380 380 375 380 10,000
2004/02/16 370 375 370 375 6,000
2004/02/13 360 370 360 370 13,000
2004/02/12 360 360 360 360 2,000
2004/02/10 370 370 360 370 7,000
2004/02/09 360 360 360 360 1,000
2004/02/06 360 360 360 360 3,000
2004/02/05 360 360 360 360 1,000
2004/02/04 365 365 365 365 1,000
2004/02/03 360 370 360 370 11,000
2004/02/02 361 361 360 360 8,000
2004/01/29 363 363 363 363 3,000
2004/01/28 360 363 360 360 29,000
2004/01/27 351 363 350 363 23,000
2004/01/26 350 350 350 350 3,000
2004/01/23 336 339 336 339 2,000
2004/01/22 332 333 332 333 3,000
2004/01/19 350 350 350 350 1,000
2004/01/13 350 350 350 350 3,000
2004/01/08 325 325 325 325 4,000
2004/01/07 326 326 316 316 3,000
2004/01/05 327 327 327 327 1,000

このページの先頭へ