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 |
---|---|---|---|---|---|
2020/12/30 | 603 | 630 | 593 | 630 | 4,400 |
2020/12/29 | 571 | 593 | 571 | 593 | 1,200 |
2020/12/28 | 571 | 571 | 571 | 571 | 100 |
2020/12/25 | 592 | 592 | 581 | 581 | 600 |
2020/12/24 | 562 | 562 | 562 | 562 | 300 |
2020/12/23 | 575 | 575 | 560 | 560 | 600 |
2020/12/22 | 576 | 583 | 576 | 583 | 300 |
2020/12/21 | 593 | 593 | 583 | 583 | 2,600 |
2020/12/18 | 593 | 593 | 593 | 593 | 15,200 |
2020/12/17 | 594 | 594 | 590 | 593 | 700 |
2020/12/16 | 596 | 597 | 595 | 597 | 1,600 |
2020/12/15 | 597 | 597 | 597 | 597 | 300 |
2020/12/14 | 597 | 597 | 597 | 597 | 100 |
2020/12/11 | 597 | 597 | 597 | 597 | 300 |
2020/12/10 | 597 | 597 | 597 | 597 | 200 |
2020/12/09 | 597 | 597 | 597 | 597 | 200 |
2020/12/08 | 605 | 605 | 597 | 597 | 600 |
2020/12/07 | 599 | 615 | 599 | 605 | 5,000 |
2020/12/04 | 599 | 599 | 599 | 599 | 300 |
2020/12/03 | 597 | 599 | 597 | 599 | 400 |
2020/12/02 | 599 | 600 | 599 | 599 | 900 |
2020/12/01 | 599 | 599 | 599 | 599 | 200 |
2020/11/30 | 600 | 601 | 599 | 599 | 5,600 |
2020/11/27 | 615 | 615 | 609 | 609 | 1,300 |
2020/11/26 | 603 | 603 | 603 | 603 | 200 |
2020/11/25 | 602 | 603 | 602 | 603 | 200 |
2020/11/24 | 607 | 607 | 600 | 600 | 1,500 |
2020/11/20 | 617 | 617 | 607 | 607 | 600 |
2020/11/19 | 603 | 617 | 603 | 617 | 400 |
2020/11/18 | 602 | 603 | 602 | 602 | 600 |
2020/11/17 | 603 | 603 | 602 | 602 | 300 |
2020/11/16 | 603 | 603 | 603 | 603 | 100 |
2020/11/11 | 611 | 611 | 611 | 611 | 100 |
2020/11/10 | 603 | 613 | 603 | 613 | 400 |
2020/11/09 | 604 | 604 | 600 | 600 | 1,200 |
2020/11/05 | 602 | 602 | 597 | 602 | 400 |
2020/11/04 | 612 | 612 | 612 | 612 | 200 |
2020/11/02 | 608 | 608 | 602 | 602 | 300 |
2020/10/30 | 608 | 608 | 608 | 608 | 300 |
2020/10/29 | 608 | 608 | 608 | 608 | 100 |
2020/10/28 | 599 | 608 | 599 | 608 | 200 |
2020/10/27 | 599 | 599 | 599 | 599 | 100 |
2020/10/26 | 599 | 599 | 599 | 599 | 100 |
2020/10/23 | 597 | 599 | 597 | 599 | 200 |
2020/10/22 | 603 | 603 | 594 | 594 | 500 |
2020/10/21 | 605 | 621 | 605 | 606 | 700 |
2020/10/20 | 606 | 606 | 606 | 606 | 100 |
2020/10/19 | 611 | 611 | 611 | 611 | 300 |
2020/10/16 | 619 | 619 | 611 | 611 | 500 |
2020/10/15 | 619 | 619 | 619 | 619 | 600 |
2020/10/14 | 619 | 619 | 619 | 619 | 200 |
2020/10/13 | 609 | 619 | 608 | 619 | 2,100 |
2020/10/12 | 625 | 625 | 625 | 625 | 700 |
2020/10/09 | 630 | 630 | 625 | 625 | 200 |
2020/10/08 | 594 | 630 | 594 | 630 | 3,800 |
2020/10/07 | 594 | 594 | 594 | 594 | 200 |
2020/10/06 | 594 | 594 | 594 | 594 | 300 |
2020/10/05 | 593 | 593 | 593 | 593 | 300 |
2020/10/02 | 592 | 592 | 592 | 592 | 300 |
2020/09/30 | 591 | 591 | 591 | 591 | 200 |
2020/09/29 | 593 | 600 | 590 | 590 | 600 |
2020/09/28 | 599 | 599 | 593 | 593 | 300 |
2020/09/25 | 600 | 600 | 600 | 600 | 200 |
2020/09/24 | 604 | 608 | 600 | 600 | 4,500 |
2020/09/23 | 604 | 608 | 604 | 604 | 6,700 |
2020/09/18 | 607 | 615 | 604 | 604 | 4,300 |
2020/09/17 | 617 | 617 | 607 | 607 | 200 |
2020/09/15 | 609 | 617 | 609 | 617 | 200 |
2020/09/09 | 617 | 617 | 617 | 617 | 300 |
2020/09/08 | 617 | 627 | 617 | 617 | 400 |
2020/09/07 | 616 | 617 | 616 | 617 | 700 |
2020/09/04 | 610 | 633 | 610 | 616 | 2,000 |
2020/09/03 | 610 | 610 | 610 | 610 | 100 |
2020/09/02 | 608 | 620 | 608 | 620 | 700 |
2020/09/01 | 608 | 608 | 608 | 608 | 300 |
2020/08/31 | 608 | 612 | 608 | 608 | 700 |
2020/08/28 | 613 | 613 | 603 | 608 | 2,000 |
2020/08/27 | 613 | 613 | 613 | 613 | 200 |
2020/08/26 | 613 | 613 | 613 | 613 | 400 |
2020/08/25 | 588 | 613 | 575 | 613 | 600 |
2020/08/24 | 570 | 588 | 570 | 588 | 1,000 |
2020/08/21 | 568 | 570 | 566 | 570 | 700 |
2020/08/20 | 565 | 568 | 565 | 568 | 700 |
2020/08/19 | 564 | 566 | 563 | 566 | 1,800 |
2020/08/18 | 572 | 582 | 572 | 582 | 400 |
2020/08/14 | 589 | 590 | 589 | 590 | 600 |
2020/08/13 | 600 | 610 | 590 | 590 | 500 |
2020/08/12 | 590 | 600 | 590 | 600 | 400 |
2020/08/11 | 560 | 590 | 560 | 590 | 300 |
2020/08/07 | 560 | 564 | 560 | 560 | 2,000 |
2020/08/06 | 560 | 560 | 560 | 560 | 200 |
2020/08/05 | 579 | 579 | 559 | 559 | 1,200 |
2020/08/04 | 579 | 579 | 579 | 579 | 300 |
2020/08/03 | 580 | 580 | 580 | 580 | 200 |
2020/07/31 | 580 | 580 | 578 | 578 | 600 |
2020/07/30 | 592 | 593 | 580 | 580 | 900 |
2020/07/29 | 592 | 592 | 592 | 592 | 200 |
2020/07/28 | 592 | 592 | 591 | 591 | 400 |
2020/07/27 | 594 | 594 | 594 | 594 | 100 |
2020/07/22 | 606 | 606 | 600 | 600 | 400 |
2020/07/21 | 596 | 596 | 596 | 596 | 100 |
2020/07/20 | 595 | 615 | 595 | 615 | 800 |
2020/07/17 | 601 | 601 | 595 | 595 | 200 |
2020/07/16 | 603 | 620 | 603 | 603 | 600 |
2020/07/15 | 593 | 593 | 593 | 593 | 300 |
2020/07/14 | 617 | 617 | 591 | 592 | 3,100 |
2020/07/13 | 617 | 617 | 617 | 617 | 200 |
2020/07/10 | 621 | 621 | 616 | 616 | 600 |
2020/07/09 | 626 | 626 | 626 | 626 | 100 |
2020/07/08 | 625 | 627 | 625 | 626 | 300 |
2020/07/07 | 635 | 635 | 635 | 635 | 1,300 |
2020/07/03 | 639 | 639 | 639 | 639 | 100 |
2020/07/02 | 655 | 655 | 645 | 646 | 800 |
2020/06/29 | 637 | 637 | 637 | 637 | 100 |
2020/06/26 | 647 | 647 | 637 | 637 | 500 |
2020/06/19 | 642 | 642 | 636 | 636 | 400 |
2020/06/17 | 642 | 642 | 642 | 642 | 200 |
2020/06/12 | 649 | 649 | 635 | 635 | 500 |
2020/06/11 | 665 | 665 | 652 | 660 | 1,400 |
2020/06/10 | 650 | 655 | 650 | 655 | 1,100 |
2020/06/09 | 650 | 650 | 650 | 650 | 2,000 |
2020/06/08 | 650 | 650 | 642 | 650 | 1,900 |
2020/06/05 | 650 | 650 | 633 | 650 | 3,900 |
2020/06/03 | 650 | 650 | 645 | 645 | 1,200 |
2020/06/02 | 649 | 660 | 649 | 660 | 1,100 |
2020/06/01 | 650 | 650 | 640 | 643 | 600 |
2020/05/29 | 693 | 693 | 650 | 650 | 2,900 |
2020/05/28 | 656 | 656 | 637 | 639 | 5,300 |
2020/05/27 | 667 | 696 | 666 | 666 | 500 |
2020/05/26 | 645 | 657 | 645 | 657 | 500 |
2020/05/25 | 645 | 645 | 645 | 645 | 700 |
2020/05/22 | 650 | 650 | 648 | 648 | 700 |
2020/05/21 | 652 | 652 | 652 | 652 | 100 |
2020/05/20 | 655 | 655 | 655 | 655 | 100 |
2020/05/19 | 655 | 655 | 655 | 655 | 300 |
2020/05/15 | 643 | 651 | 643 | 651 | 300 |
2020/05/14 | 644 | 663 | 644 | 652 | 900 |
2020/05/13 | 622 | 710 | 622 | 674 | 2,600 |
2020/05/12 | 620 | 642 | 620 | 642 | 600 |
2020/05/11 | 617 | 629 | 617 | 619 | 1,100 |
2020/05/08 | 613 | 617 | 613 | 617 | 800 |
2020/05/07 | 608 | 615 | 608 | 611 | 2,900 |
2020/05/01 | 620 | 620 | 610 | 610 | 1,900 |
2020/04/30 | 620 | 620 | 620 | 620 | 100 |
2020/04/28 | 619 | 619 | 619 | 619 | 100 |
2020/04/27 | 628 | 639 | 619 | 639 | 300 |
2020/04/24 | 610 | 638 | 610 | 638 | 600 |
2020/04/23 | 610 | 620 | 610 | 620 | 1,100 |
2020/04/22 | 608 | 610 | 608 | 609 | 600 |
2020/04/21 | 637 | 637 | 637 | 637 | 200 |
2020/04/20 | 684 | 684 | 677 | 677 | 800 |
2020/04/17 | 614 | 654 | 614 | 644 | 900 |
2020/04/16 | 610 | 610 | 605 | 605 | 600 |
2020/04/15 | 608 | 608 | 608 | 608 | 100 |
2020/04/14 | 606 | 608 | 606 | 608 | 200 |
2020/04/13 | 608 | 608 | 608 | 608 | 100 |
2020/04/10 | 604 | 614 | 604 | 608 | 800 |
2020/04/09 | 600 | 650 | 600 | 614 | 1,500 |
2020/04/08 | 612 | 620 | 600 | 620 | 1,700 |
2020/04/07 | 610 | 610 | 610 | 610 | 100 |
2020/04/06 | 623 | 630 | 620 | 630 | 900 |
2020/04/03 | 633 | 633 | 633 | 633 | 200 |
2020/04/02 | 643 | 643 | 643 | 643 | 200 |
2020/04/01 | 623 | 623 | 623 | 623 | 100 |
2020/03/31 | 622 | 642 | 622 | 642 | 900 |
2020/03/30 | 641 | 641 | 626 | 626 | 1,300 |
2020/03/27 | 641 | 641 | 641 | 641 | 200 |
2020/03/25 | 631 | 631 | 631 | 631 | 100 |
2020/03/24 | 630 | 630 | 630 | 630 | 100 |
2020/03/23 | 620 | 620 | 620 | 620 | 2,400 |
2020/03/19 | 620 | 620 | 620 | 620 | 100 |
2020/03/18 | 619 | 619 | 619 | 619 | 100 |
2020/03/17 | 619 | 624 | 619 | 619 | 1,700 |
2020/03/16 | 624 | 624 | 623 | 623 | 1,100 |
2020/03/13 | 719 | 719 | 617 | 637 | 3,900 |
2020/03/12 | 750 | 750 | 721 | 736 | 1,900 |
2020/03/11 | 762 | 762 | 762 | 762 | 100 |
2020/03/10 | 785 | 785 | 762 | 777 | 300 |
2020/03/09 | 868 | 868 | 778 | 800 | 2,500 |
2020/03/03 | 868 | 868 | 868 | 868 | 200 |
2020/03/02 | 782 | 868 | 780 | 868 | 2,400 |
2020/02/28 | 875 | 875 | 827 | 827 | 2,000 |
2020/02/25 | 927 | 945 | 927 | 934 | 800 |
2020/02/19 | 932 | 932 | 930 | 930 | 300 |
2020/02/18 | 939 | 939 | 939 | 939 | 600 |
2020/02/13 | 960 | 974 | 960 | 974 | 200 |
2020/02/12 | 990 | 990 | 990 | 990 | 100 |
2020/02/10 | 990 | 990 | 990 | 990 | 1,600 |
2020/02/07 | 990 | 990 | 990 | 990 | 1,200 |
2020/02/06 | 980 | 980 | 980 | 980 | 100 |
2020/02/04 | 986 | 986 | 986 | 986 | 100 |
2020/01/31 | 941 | 941 | 941 | 941 | 200 |
2020/01/30 | 971 | 971 | 943 | 953 | 900 |
2020/01/24 | 965 | 980 | 965 | 980 | 200 |
2020/01/20 | 980 | 980 | 980 | 980 | 100 |
2020/01/14 | 981 | 981 | 980 | 980 | 600 |
2020/01/09 | 981 | 981 | 981 | 981 | 100 |
2020/01/08 | 966 | 981 | 966 | 981 | 200 |
2020/01/07 | 1,011 | 1,011 | 1,011 | 1,011 | 200 |