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
2019/12/30 992 1,030 992 1,011 1,900
2019/12/27 973 992 972 992 300
2019/12/26 989 1,015 973 973 1,900
2019/12/25 973 989 973 989 800
2019/12/24 974 976 974 975 600
2019/12/23 965 974 965 974 900
2019/12/20 973 980 973 980 500
2019/12/19 970 978 970 973 3,900
2019/12/18 970 970 970 970 200
2019/12/17 968 977 968 970 700
2019/12/13 955 968 955 968 1,200
2019/12/12 960 960 954 955 500
2019/12/11 960 960 950 954 500
2019/12/10 944 960 940 960 500
2019/12/09 966 966 966 966 300
2019/12/06 966 966 966 966 100
2019/12/05 945 995 945 966 1,100
2019/12/04 960 960 945 945 500
2019/12/03 921 960 921 960 700
2019/12/02 948 950 921 921 1,200
2019/11/29 961 961 960 960 400
2019/11/28 931 974 931 960 3,500
2019/11/27 929 930 929 930 400
2019/11/26 930 935 930 930 1,800
2019/11/25 915 930 915 930 300
2019/11/22 900 912 891 912 1,000
2019/11/21 898 958 898 905 2,600
2019/11/20 885 885 885 885 100
2019/11/19 880 897 869 889 700
2019/11/15 889 889 889 889 100
2019/11/14 875 875 875 875 1,100
2019/11/12 875 875 866 875 700
2019/11/11 875 875 874 875 1,700
2019/11/08 876 876 876 876 100
2019/11/07 877 877 876 876 200
2019/11/06 870 870 870 870 500
2019/11/05 880 880 874 874 1,900
2019/11/01 880 880 880 880 2,000
2019/10/31 873 873 873 873 100
2019/10/30 900 900 900 900 300
2019/10/29 870 900 870 900 1,200
2019/10/28 870 874 870 874 1,200
2019/10/25 873 874 873 874 200
2019/10/23 873 873 873 873 100
2019/10/17 868 880 868 880 800
2019/10/15 865 867 860 860 400
2019/10/10 880 880 880 880 100
2019/10/03 870 870 870 870 100
2019/10/02 900 900 891 900 500
2019/09/30 886 886 881 886 500
2019/09/27 895 895 886 886 200
2019/09/26 886 886 886 886 100
2019/09/24 895 895 895 895 200
2019/09/20 872 895 872 895 600
2019/09/19 872 872 872 872 600
2019/09/18 890 897 872 872 500
2019/09/17 891 891 890 890 300
2019/09/12 899 899 890 890 200
2019/09/11 903 903 884 899 400
2019/09/10 913 913 913 913 300
2019/09/06 873 874 871 871 1,300
2019/09/05 872 873 867 868 800
2019/09/04 873 873 873 873 600
2019/09/03 873 873 873 873 1,100
2019/09/02 889 893 873 873 2,000
2019/08/30 890 890 888 888 900
2019/08/29 903 903 890 890 800
2019/08/28 903 903 903 903 100
2019/08/27 903 903 901 903 600
2019/08/26 903 903 903 903 500
2019/08/23 916 930 916 930 500
2019/08/22 948 948 946 946 300
2019/08/19 948 948 948 948 200
2019/08/16 948 948 948 948 500
2019/08/15 949 949 949 949 100
2019/08/14 950 950 950 950 100
2019/08/13 990 990 950 950 1,000
2019/08/09 990 990 990 990 100
2019/08/08 981 1,014 979 990 3,800
2019/08/07 973 979 973 979 900
2019/08/06 956 956 955 955 200
2019/08/05 956 956 956 956 100
2019/08/02 971 971 956 956 200
2019/08/01 956 956 956 956 100
2019/07/31 955 955 955 955 100
2019/07/30 955 955 955 955 500
2019/07/26 954 954 954 954 100
2019/07/25 954 954 954 954 200
2019/07/24 954 954 954 954 100
2019/07/19 954 954 954 954 1,400
2019/07/18 969 970 954 954 2,100
2019/07/17 970 970 970 970 100
2019/07/12 970 970 970 970 100
2019/07/11 955 955 955 955 100
2019/07/09 969 969 954 955 3,300
2019/07/08 954 954 954 954 500
2019/07/04 965 965 965 965 600
2019/07/03 965 965 965 965 100
2019/07/02 1,014 1,014 980 980 800
2019/07/01 975 975 975 975 100
2019/06/26 955 1,000 955 975 300
2019/06/24 953 955 953 955 400
2019/06/21 958 958 953 953 1,100
2019/06/20 973 973 958 958 3,500
2019/06/19 973 973 973 973 100
2019/06/18 989 989 971 973 400
2019/06/17 975 990 974 989 2,400
2019/06/14 977 977 977 977 2,000
2019/06/13 990 992 977 977 2,200
2019/06/07 992 992 992 992 100
2019/06/06 1,000 1,010 1,000 1,010 200
2019/06/04 993 993 993 993 100
2019/06/03 1,024 1,024 993 993 500
2019/05/29 1,008 1,024 990 1,024 300
2019/05/28 1,019 1,019 1,019 1,019 100
2019/05/27 1,018 1,019 1,018 1,019 1,200
2019/05/24 1,002 1,002 1,002 1,002 100
2019/05/23 1,025 1,025 1,000 1,002 800
2019/05/22 1,014 1,036 1,014 1,025 1,900
2019/05/21 1,036 1,036 1,003 1,003 400
2019/05/20 1,069 1,069 1,069 1,069 100
2019/05/17 1,019 1,019 1,019 1,019 200
2019/05/15 1,038 1,038 1,019 1,019 900
2019/05/14 1,020 1,035 1,020 1,035 1,500
2019/05/13 1,060 1,060 1,030 1,030 800
2019/05/10 1,061 1,061 1,049 1,049 400
2019/05/09 1,050 1,050 1,050 1,050 100
2019/05/08 1,061 1,061 1,061 1,061 100
2019/05/07 1,053 1,053 1,050 1,050 800
2019/04/25 1,077 1,077 1,077 1,077 200
2019/04/24 1,052 1,067 1,051 1,051 1,100
2019/04/23 1,055 1,077 1,052 1,052 300
2019/04/22 1,075 1,075 1,056 1,056 1,100
2019/04/19 1,075 1,075 1,075 1,075 200
2019/04/18 1,067 1,096 1,067 1,075 1,400
2019/04/17 1,067 1,067 1,067 1,067 500
2019/04/16 1,066 1,066 1,066 1,066 200
2019/04/15 1,066 1,066 1,066 1,066 100
2019/04/12 1,063 1,066 1,063 1,066 500
2019/04/11 1,051 1,079 1,051 1,063 500
2019/04/10 1,051 1,051 1,051 1,051 500
2019/04/09 1,049 1,051 1,049 1,051 200
2019/04/08 1,077 1,080 1,075 1,079 700
2019/04/05 1,090 1,090 1,045 1,082 2,000
2019/04/04 1,119 1,119 1,090 1,090 700
2019/04/02 1,120 1,120 1,120 1,120 300
2019/04/01 1,117 1,120 1,117 1,120 300
2019/03/26 1,100 1,130 1,100 1,130 500
2019/03/25 1,051 1,051 1,045 1,045 1,100
2019/03/22 1,052 1,061 1,045 1,061 1,000
2019/03/20 1,048 1,052 1,048 1,051 1,200
2019/03/19 1,080 1,080 1,078 1,078 200
2019/03/18 1,051 1,111 1,051 1,111 800
2019/03/15 1,051 1,051 1,051 1,051 300
2019/03/14 1,052 1,052 1,051 1,051 500
2019/03/13 1,051 1,051 1,051 1,051 300
2019/03/12 1,063 1,063 1,051 1,051 800
2019/03/11 1,051 1,063 1,051 1,063 300
2019/03/08 1,050 1,050 1,050 1,050 300
2019/03/07 1,065 1,066 1,065 1,066 1,100
2019/03/06 1,068 1,068 1,066 1,066 300
2019/03/05 1,077 1,077 1,075 1,075 400
2019/03/04 1,107 1,107 1,107 1,107 100
2019/02/26 1,159 1,159 1,099 1,107 1,300
2019/02/25 1,099 1,099 1,099 1,099 700
2019/02/22 1,070 1,074 1,065 1,067 1,400
2019/02/21 1,105 1,105 1,047 1,062 4,000
2019/02/20 1,133 1,133 1,133 1,133 100
2019/02/14 1,071 1,166 1,060 1,165 1,200
2019/02/13 1,098 1,100 1,064 1,071 5,000
2019/02/12 1,060 1,082 1,060 1,082 700
2019/02/08 1,096 1,096 1,055 1,055 600
2019/02/07 1,096 1,096 1,085 1,085 300
2019/02/06 1,096 1,096 1,096 1,096 900
2019/02/05 1,096 1,096 1,096 1,096 100
2019/02/04 1,085 1,096 1,085 1,096 200
2019/02/01 1,032 1,091 1,032 1,085 1,000
2019/01/31 1,032 1,062 1,032 1,062 200
2019/01/30 1,036 1,066 1,036 1,058 900
2019/01/29 1,066 1,066 1,066 1,066 100
2019/01/28 1,066 1,066 1,066 1,066 200
2019/01/25 1,096 1,096 1,066 1,066 700
2019/01/24 1,095 1,103 1,095 1,096 300
2019/01/23 1,099 1,102 1,095 1,095 600
2019/01/22 1,119 1,130 1,119 1,129 600
2019/01/21 1,130 1,130 1,119 1,119 300
2019/01/18 1,119 1,119 1,119 1,119 2,200
2019/01/17 1,133 1,133 1,120 1,120 900
2019/01/16 1,133 1,133 1,121 1,121 700
2019/01/15 1,121 1,133 1,121 1,121 400
2019/01/11 1,109 1,121 1,109 1,121 200
2019/01/10 1,098 1,109 1,098 1,109 500
2019/01/09 1,087 1,098 1,087 1,098 900
2019/01/08 1,063 1,110 1,038 1,098 2,000
2019/01/07 1,093 1,099 1,033 1,093 3,300
2019/01/04 1,094 1,121 1,093 1,093 2,000

このページの先頭へ