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 |
---|---|---|---|---|---|
2021/12/30 | 647 | 648 | 644 | 644 | 500 |
2021/12/29 | 653 | 653 | 653 | 653 | 100 |
2021/12/28 | 636 | 636 | 624 | 624 | 10,600 |
2021/12/27 | 672 | 673 | 644 | 644 | 5,400 |
2021/12/24 | 650 | 673 | 650 | 673 | 3,100 |
2021/12/23 | 643 | 643 | 643 | 643 | 200 |
2021/12/22 | 643 | 643 | 643 | 643 | 200 |
2021/12/21 | 644 | 644 | 644 | 644 | 700 |
2021/12/20 | 650 | 650 | 644 | 644 | 700 |
2021/12/17 | 640 | 650 | 640 | 650 | 200 |
2021/12/16 | 650 | 650 | 650 | 650 | 100 |
2021/12/15 | 645 | 650 | 645 | 650 | 500 |
2021/12/14 | 650 | 650 | 645 | 645 | 200 |
2021/12/13 | 656 | 656 | 650 | 650 | 600 |
2021/12/10 | 657 | 657 | 645 | 645 | 400 |
2021/12/09 | 647 | 665 | 647 | 665 | 900 |
2021/12/07 | 677 | 677 | 657 | 657 | 500 |
2021/12/03 | 647 | 677 | 647 | 677 | 3,200 |
2021/12/02 | 664 | 670 | 650 | 650 | 900 |
2021/12/01 | 640 | 644 | 640 | 644 | 3,500 |
2021/11/30 | 651 | 651 | 640 | 640 | 3,200 |
2021/11/29 | 651 | 661 | 651 | 661 | 300 |
2021/11/26 | 670 | 670 | 669 | 669 | 500 |
2021/11/25 | 680 | 680 | 680 | 680 | 400 |
2021/11/24 | 662 | 671 | 662 | 663 | 1,100 |
2021/11/22 | 655 | 668 | 654 | 668 | 126,300 |
2021/11/19 | 662 | 668 | 662 | 668 | 200 |
2021/11/18 | 680 | 680 | 680 | 680 | 500 |
2021/11/17 | 669 | 689 | 659 | 683 | 1,800 |
2021/11/15 | 699 | 699 | 689 | 689 | 300 |
2021/11/12 | 679 | 679 | 659 | 659 | 300 |
2021/11/11 | 719 | 719 | 662 | 663 | 2,200 |
2021/11/10 | 680 | 770 | 680 | 685 | 7,900 |
2021/11/08 | 635 | 670 | 635 | 670 | 3,800 |
2021/11/04 | 635 | 635 | 635 | 635 | 300 |
2021/11/02 | 630 | 635 | 630 | 635 | 3,900 |
2021/11/01 | 642 | 650 | 642 | 650 | 600 |
2021/10/27 | 644 | 665 | 635 | 650 | 900 |
2021/10/25 | 624 | 624 | 624 | 624 | 100 |
2021/10/22 | 630 | 630 | 630 | 630 | 100 |
2021/10/21 | 620 | 623 | 620 | 623 | 300 |
2021/10/20 | 620 | 620 | 615 | 615 | 2,700 |
2021/10/19 | 630 | 635 | 620 | 620 | 2,100 |
2021/10/18 | 640 | 649 | 635 | 640 | 1,500 |
2021/10/15 | 646 | 650 | 639 | 639 | 4,700 |
2021/10/11 | 664 | 664 | 664 | 664 | 100 |
2021/10/08 | 675 | 684 | 675 | 684 | 200 |
2021/10/06 | 665 | 665 | 665 | 665 | 300 |
2021/10/05 | 644 | 674 | 644 | 674 | 1,100 |
2021/10/04 | 709 | 709 | 694 | 694 | 400 |
2021/10/01 | 688 | 688 | 669 | 669 | 300 |
2021/09/29 | 668 | 668 | 668 | 668 | 100 |
2021/09/27 | 668 | 668 | 668 | 668 | 100 |
2021/09/22 | 680 | 700 | 680 | 685 | 700 |
2021/09/21 | 667 | 670 | 667 | 670 | 200 |
2021/09/17 | 657 | 657 | 657 | 657 | 1,200 |
2021/09/16 | 655 | 655 | 655 | 655 | 100 |
2021/09/15 | 651 | 651 | 651 | 651 | 200 |
2021/09/14 | 670 | 670 | 657 | 657 | 300 |
2021/09/13 | 658 | 658 | 658 | 658 | 700 |
2021/09/10 | 652 | 658 | 652 | 658 | 700 |
2021/09/09 | 660 | 660 | 652 | 652 | 1,200 |
2021/09/03 | 645 | 646 | 645 | 646 | 800 |
2021/09/02 | 645 | 646 | 645 | 645 | 800 |
2021/09/01 | 658 | 658 | 645 | 645 | 1,000 |
2021/08/31 | 648 | 648 | 638 | 638 | 300 |
2021/08/24 | 649 | 649 | 649 | 649 | 200 |
2021/08/20 | 633 | 653 | 633 | 653 | 200 |
2021/08/19 | 631 | 633 | 631 | 633 | 200 |
2021/08/17 | 634 | 634 | 633 | 633 | 300 |
2021/08/16 | 634 | 634 | 634 | 634 | 500 |
2021/08/13 | 634 | 634 | 634 | 634 | 300 |
2021/08/10 | 632 | 640 | 632 | 640 | 300 |
2021/08/06 | 635 | 635 | 635 | 635 | 100 |
2021/08/05 | 631 | 631 | 631 | 631 | 300 |
2021/08/04 | 641 | 641 | 631 | 631 | 300 |
2021/08/03 | 651 | 651 | 651 | 651 | 200 |
2021/08/02 | 673 | 673 | 651 | 651 | 900 |
2021/07/30 | 665 | 665 | 665 | 665 | 100 |
2021/07/29 | 653 | 663 | 653 | 663 | 300 |
2021/07/28 | 646 | 649 | 636 | 643 | 1,000 |
2021/07/27 | 645 | 735 | 645 | 656 | 12,800 |
2021/07/26 | 625 | 635 | 625 | 635 | 400 |
2021/07/21 | 635 | 636 | 634 | 634 | 1,000 |
2021/07/20 | 630 | 636 | 630 | 634 | 500 |
2021/07/19 | 630 | 630 | 630 | 630 | 900 |
2021/07/16 | 643 | 643 | 640 | 640 | 800 |
2021/07/15 | 643 | 643 | 640 | 640 | 900 |
2021/07/13 | 643 | 643 | 643 | 643 | 100 |
2021/07/12 | 643 | 643 | 643 | 643 | 400 |
2021/07/08 | 653 | 653 | 653 | 653 | 100 |
2021/07/07 | 653 | 653 | 653 | 653 | 400 |
2021/07/06 | 647 | 653 | 647 | 653 | 400 |
2021/07/05 | 647 | 655 | 647 | 655 | 1,000 |
2021/07/02 | 639 | 655 | 639 | 655 | 1,500 |
2021/07/01 | 649 | 649 | 637 | 639 | 1,100 |
2021/06/30 | 649 | 649 | 649 | 649 | 100 |
2021/06/29 | 669 | 669 | 659 | 659 | 1,300 |
2021/06/28 | 649 | 649 | 649 | 649 | 900 |
2021/06/25 | 649 | 649 | 649 | 649 | 1,000 |
2021/06/24 | 649 | 649 | 649 | 649 | 500 |
2021/06/23 | 649 | 649 | 649 | 649 | 600 |
2021/06/22 | 649 | 650 | 649 | 649 | 700 |
2021/06/21 | 649 | 649 | 649 | 649 | 400 |
2021/06/18 | 640 | 649 | 640 | 649 | 800 |
2021/06/17 | 641 | 641 | 640 | 640 | 1,000 |
2021/06/14 | 654 | 654 | 654 | 654 | 100 |
2021/06/04 | 644 | 654 | 644 | 654 | 700 |
2021/06/03 | 644 | 654 | 644 | 654 | 600 |
2021/06/02 | 654 | 654 | 654 | 654 | 200 |
2021/05/28 | 634 | 644 | 634 | 644 | 700 |
2021/05/21 | 623 | 654 | 623 | 654 | 800 |
2021/05/20 | 629 | 638 | 629 | 637 | 500 |
2021/05/19 | 639 | 639 | 639 | 639 | 100 |
2021/05/17 | 640 | 650 | 639 | 639 | 1,100 |
2021/05/14 | 643 | 643 | 634 | 635 | 1,800 |
2021/05/13 | 673 | 673 | 673 | 673 | 100 |
2021/05/12 | 668 | 677 | 668 | 677 | 200 |
2021/05/10 | 668 | 668 | 668 | 668 | 500 |
2021/05/07 | 659 | 659 | 658 | 658 | 300 |
2021/05/06 | 660 | 660 | 641 | 641 | 2,100 |
2021/04/30 | 630 | 630 | 630 | 630 | 100 |
2021/04/28 | 640 | 650 | 640 | 650 | 200 |
2021/04/27 | 640 | 640 | 640 | 640 | 200 |
2021/04/22 | 653 | 653 | 653 | 653 | 300 |
2021/04/20 | 640 | 640 | 640 | 640 | 300 |
2021/04/16 | 633 | 633 | 633 | 633 | 100 |
2021/04/15 | 640 | 640 | 640 | 640 | 400 |
2021/04/14 | 640 | 641 | 640 | 640 | 1,100 |
2021/04/13 | 640 | 650 | 640 | 640 | 900 |
2021/04/09 | 636 | 640 | 630 | 640 | 1,600 |
2021/04/08 | 639 | 667 | 639 | 667 | 1,200 |
2021/04/07 | 644 | 644 | 644 | 644 | 100 |
2021/04/06 | 637 | 642 | 635 | 642 | 1,000 |
2021/04/05 | 621 | 629 | 621 | 629 | 900 |
2021/04/02 | 639 | 639 | 629 | 629 | 600 |
2021/04/01 | 633 | 633 | 633 | 633 | 200 |
2021/03/31 | 632 | 632 | 632 | 632 | 200 |
2021/03/30 | 632 | 643 | 632 | 643 | 800 |
2021/03/29 | 633 | 645 | 630 | 645 | 2,000 |
2021/03/26 | 640 | 640 | 630 | 632 | 1,300 |
2021/03/23 | 657 | 657 | 645 | 645 | 300 |
2021/03/22 | 640 | 657 | 625 | 627 | 1,500 |
2021/03/19 | 623 | 623 | 620 | 620 | 200 |
2021/03/18 | 637 | 637 | 616 | 619 | 1,500 |
2021/03/17 | 636 | 636 | 636 | 636 | 300 |
2021/03/16 | 642 | 650 | 642 | 642 | 700 |
2021/03/15 | 681 | 681 | 672 | 672 | 600 |
2021/03/12 | 636 | 651 | 636 | 651 | 500 |
2021/03/11 | 642 | 642 | 625 | 625 | 600 |
2021/03/10 | 631 | 631 | 631 | 631 | 100 |
2021/03/09 | 646 | 648 | 646 | 646 | 1,000 |
2021/03/03 | 621 | 621 | 621 | 621 | 100 |
2021/03/02 | 637 | 637 | 637 | 637 | 200 |
2021/03/01 | 637 | 637 | 637 | 637 | 100 |
2021/02/25 | 635 | 637 | 635 | 637 | 300 |
2021/02/24 | 627 | 633 | 627 | 633 | 1,900 |
2021/02/22 | 638 | 638 | 617 | 617 | 600 |
2021/02/19 | 626 | 626 | 618 | 618 | 200 |
2021/02/18 | 626 | 635 | 625 | 625 | 500 |
2021/02/17 | 618 | 626 | 618 | 626 | 500 |
2021/02/16 | 631 | 631 | 618 | 618 | 500 |
2021/02/15 | 660 | 660 | 650 | 651 | 400 |
2021/02/12 | 650 | 650 | 645 | 645 | 200 |
2021/02/10 | 623 | 623 | 623 | 623 | 100 |
2021/02/09 | 621 | 621 | 621 | 621 | 100 |
2021/02/04 | 630 | 630 | 630 | 630 | 200 |
2021/02/03 | 606 | 622 | 606 | 622 | 1,900 |
2021/02/02 | 622 | 622 | 622 | 622 | 200 |
2021/01/29 | 612 | 612 | 612 | 612 | 100 |
2021/01/28 | 618 | 618 | 615 | 615 | 200 |
2021/01/27 | 619 | 619 | 618 | 618 | 500 |
2021/01/26 | 607 | 609 | 607 | 609 | 400 |
2021/01/22 | 617 | 617 | 608 | 608 | 200 |
2021/01/20 | 619 | 619 | 613 | 617 | 1,600 |
2021/01/19 | 629 | 629 | 619 | 619 | 600 |
2021/01/18 | 649 | 649 | 639 | 639 | 200 |
2021/01/15 | 616 | 616 | 616 | 616 | 500 |
2021/01/14 | 615 | 616 | 615 | 616 | 200 |
2021/01/13 | 640 | 640 | 615 | 621 | 2,300 |
2021/01/12 | 660 | 660 | 640 | 640 | 2,100 |
2021/01/08 | 651 | 651 | 651 | 651 | 100 |
2021/01/07 | 672 | 672 | 631 | 631 | 700 |
2021/01/06 | 600 | 690 | 600 | 630 | 5,500 |
2021/01/05 | 614 | 639 | 609 | 609 | 1,300 |
2021/01/04 | 612 | 612 | 612 | 612 | 100 |