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 |
---|---|---|---|---|---|
2022/12/30 | 511 | 540 | 511 | 540 | 1,700 |
2022/12/29 | 510 | 519 | 510 | 519 | 900 |
2022/12/28 | 521 | 558 | 510 | 510 | 18,500 |
2022/12/27 | 528 | 528 | 517 | 517 | 10,700 |
2022/12/26 | 516 | 555 | 516 | 528 | 3,900 |
2022/12/23 | 520 | 535 | 520 | 520 | 4,800 |
2022/12/22 | 520 | 526 | 520 | 526 | 1,500 |
2022/12/21 | 525 | 558 | 525 | 530 | 5,400 |
2022/12/20 | 550 | 550 | 520 | 525 | 18,600 |
2022/12/19 | 547 | 547 | 535 | 537 | 11,800 |
2022/12/16 | 561 | 563 | 550 | 550 | 15,500 |
2022/12/15 | 567 | 580 | 565 | 566 | 9,700 |
2022/12/14 | 579 | 580 | 560 | 580 | 4,200 |
2022/12/13 | 578 | 579 | 577 | 579 | 10,400 |
2022/12/12 | 579 | 579 | 575 | 576 | 3,500 |
2022/12/09 | 586 | 587 | 586 | 586 | 5,200 |
2022/12/08 | 587 | 587 | 583 | 583 | 300 |
2022/12/07 | 589 | 589 | 583 | 583 | 500 |
2022/12/05 | 589 | 589 | 588 | 588 | 300 |
2022/12/02 | 604 | 604 | 588 | 589 | 7,100 |
2022/12/01 | 605 | 605 | 604 | 604 | 1,100 |
2022/11/30 | 605 | 605 | 605 | 605 | 300 |
2022/11/29 | 593 | 605 | 593 | 605 | 400 |
2022/11/28 | 603 | 607 | 597 | 607 | 500 |
2022/11/25 | 594 | 603 | 594 | 603 | 1,800 |
2022/11/24 | 609 | 609 | 591 | 593 | 1,300 |
2022/11/22 | 582 | 585 | 580 | 582 | 7,300 |
2022/11/21 | 585 | 585 | 579 | 580 | 8,200 |
2022/11/18 | 601 | 603 | 580 | 580 | 12,300 |
2022/11/17 | 600 | 602 | 600 | 601 | 2,600 |
2022/11/16 | 610 | 610 | 602 | 602 | 500 |
2022/11/15 | 610 | 611 | 608 | 611 | 1,100 |
2022/11/14 | 620 | 620 | 620 | 620 | 500 |
2022/11/11 | 619 | 619 | 612 | 613 | 1,700 |
2022/11/09 | 620 | 620 | 620 | 620 | 500 |
2022/11/08 | 611 | 616 | 611 | 616 | 400 |
2022/11/07 | 616 | 616 | 613 | 616 | 500 |
2022/11/04 | 608 | 615 | 608 | 615 | 1,400 |
2022/11/02 | 616 | 616 | 615 | 616 | 7,500 |
2022/11/01 | 610 | 612 | 606 | 606 | 1,200 |
2022/10/31 | 585 | 600 | 579 | 600 | 1,900 |
2022/10/28 | 594 | 594 | 594 | 594 | 300 |
2022/10/27 | 590 | 590 | 589 | 589 | 300 |
2022/10/26 | 588 | 590 | 588 | 590 | 700 |
2022/10/25 | 605 | 605 | 587 | 588 | 1,100 |
2022/10/24 | 597 | 598 | 597 | 597 | 1,500 |
2022/10/21 | 583 | 585 | 582 | 585 | 1,600 |
2022/10/20 | 584 | 584 | 584 | 584 | 800 |
2022/10/19 | 581 | 584 | 579 | 584 | 3,300 |
2022/10/18 | 588 | 590 | 580 | 581 | 5,600 |
2022/10/17 | 582 | 588 | 582 | 588 | 2,200 |
2022/10/14 | 590 | 595 | 588 | 590 | 2,500 |
2022/10/13 | 595 | 595 | 579 | 588 | 15,800 |
2022/10/12 | 594 | 606 | 594 | 604 | 3,600 |
2022/10/11 | 593 | 605 | 588 | 593 | 13,500 |
2022/10/07 | 613 | 620 | 605 | 613 | 3,100 |
2022/10/06 | 605 | 615 | 604 | 615 | 500 |
2022/10/05 | 599 | 615 | 599 | 615 | 2,300 |
2022/10/04 | 595 | 600 | 589 | 600 | 1,700 |
2022/10/03 | 600 | 601 | 585 | 595 | 2,900 |
2022/09/30 | 612 | 612 | 597 | 603 | 7,700 |
2022/09/29 | 614 | 630 | 606 | 612 | 8,900 |
2022/09/28 | 664 | 666 | 590 | 608 | 30,100 |
2022/09/27 | 664 | 687 | 664 | 672 | 2,100 |
2022/09/26 | 688 | 688 | 662 | 662 | 2,600 |
2022/09/22 | 668 | 678 | 660 | 678 | 2,400 |
2022/09/21 | 685 | 685 | 667 | 668 | 2,300 |
2022/09/20 | 676 | 682 | 671 | 677 | 3,900 |
2022/09/16 | 690 | 690 | 665 | 676 | 5,700 |
2022/09/15 | 686 | 690 | 686 | 690 | 2,200 |
2022/09/14 | 678 | 689 | 678 | 679 | 1,400 |
2022/09/13 | 685 | 690 | 675 | 686 | 3,100 |
2022/09/12 | 686 | 690 | 676 | 690 | 2,800 |
2022/09/09 | 685 | 689 | 678 | 689 | 600 |
2022/09/08 | 667 | 685 | 667 | 685 | 3,500 |
2022/09/07 | 670 | 670 | 666 | 670 | 1,100 |
2022/09/06 | 673 | 674 | 666 | 670 | 1,800 |
2022/09/05 | 667 | 683 | 664 | 675 | 1,900 |
2022/09/02 | 680 | 681 | 670 | 672 | 5,600 |
2022/09/01 | 689 | 690 | 670 | 670 | 6,400 |
2022/08/31 | 702 | 710 | 690 | 690 | 5,700 |
2022/08/30 | 689 | 692 | 681 | 692 | 7,300 |
2022/08/29 | 701 | 701 | 681 | 698 | 7,100 |
2022/08/26 | 710 | 764 | 701 | 701 | 44,500 |
2022/08/25 | 674 | 700 | 674 | 699 | 16,100 |
2022/08/24 | 657 | 683 | 654 | 672 | 9,900 |
2022/08/23 | 662 | 662 | 654 | 656 | 6,200 |
2022/08/22 | 655 | 663 | 655 | 661 | 3,100 |
2022/08/19 | 664 | 664 | 652 | 662 | 6,100 |
2022/08/18 | 680 | 681 | 647 | 664 | 38,500 |
2022/08/17 | 722 | 723 | 696 | 696 | 9,000 |
2022/08/16 | 734 | 738 | 717 | 729 | 4,500 |
2022/08/15 | 746 | 765 | 739 | 739 | 3,500 |
2022/08/12 | 730 | 788 | 713 | 759 | 23,600 |
2022/08/10 | 712 | 793 | 710 | 768 | 35,400 |
2022/08/09 | 769 | 769 | 710 | 730 | 22,800 |
2022/08/08 | 723 | 770 | 699 | 739 | 42,600 |
2022/08/05 | 663 | 730 | 663 | 698 | 37,600 |
2022/08/04 | 650 | 674 | 650 | 663 | 8,500 |
2022/08/03 | 648 | 652 | 643 | 649 | 7,100 |
2022/08/02 | 650 | 657 | 646 | 654 | 4,800 |
2022/08/01 | 648 | 651 | 646 | 647 | 1,500 |
2022/07/29 | 664 | 664 | 647 | 649 | 8,500 |
2022/07/28 | 670 | 673 | 654 | 656 | 6,000 |
2022/07/27 | 661 | 670 | 652 | 669 | 8,200 |
2022/07/26 | 648 | 668 | 648 | 661 | 5,900 |
2022/07/25 | 666 | 666 | 649 | 650 | 11,000 |
2022/07/22 | 689 | 689 | 655 | 657 | 14,500 |
2022/07/21 | 675 | 685 | 666 | 685 | 8,100 |
2022/07/20 | 670 | 684 | 663 | 679 | 4,400 |
2022/07/19 | 677 | 679 | 657 | 678 | 8,400 |
2022/07/15 | 675 | 682 | 663 | 677 | 20,100 |
2022/07/14 | 701 | 710 | 680 | 680 | 23,300 |
2022/07/13 | 736 | 737 | 691 | 695 | 40,100 |
2022/07/12 | 727 | 740 | 708 | 729 | 43,000 |
2022/07/11 | 748 | 764 | 706 | 735 | 146,100 |
2022/07/08 | 835 | 883 | 755 | 763 | 443,200 |
2022/07/07 | 880 | 880 | 880 | 880 | 6,600 |
2022/07/06 | 1,305 | 1,305 | 1,300 | 1,300 | 137,000 |
2022/07/05 | 1,005 | 1,005 | 1,005 | 1,005 | 2,800 |
2022/07/04 | 780 | 855 | 780 | 855 | 19,800 |
2022/07/01 | 705 | 705 | 705 | 705 | 3,000 |
2022/06/30 | 705 | 705 | 705 | 705 | 100 |
2022/06/28 | 705 | 705 | 705 | 705 | 100 |
2022/06/27 | 705 | 705 | 705 | 705 | 100 |
2022/06/24 | 700 | 708 | 698 | 708 | 600 |
2022/06/23 | 716 | 716 | 675 | 700 | 1,100 |
2022/06/22 | 663 | 731 | 663 | 691 | 2,800 |
2022/06/21 | 671 | 671 | 658 | 658 | 800 |
2022/06/20 | 672 | 716 | 672 | 677 | 1,500 |
2022/06/17 | 702 | 702 | 692 | 692 | 300 |
2022/06/16 | 756 | 756 | 713 | 717 | 3,700 |
2022/06/15 | 875 | 890 | 750 | 756 | 3,800 |
2022/06/14 | 780 | 925 | 780 | 875 | 13,600 |
2022/06/13 | 745 | 775 | 745 | 775 | 1,700 |
2022/06/10 | 776 | 776 | 715 | 730 | 600 |
2022/06/09 | 718 | 788 | 718 | 778 | 1,300 |
2022/06/07 | 696 | 703 | 696 | 703 | 600 |
2022/06/03 | 707 | 707 | 696 | 696 | 200 |
2022/06/02 | 720 | 735 | 697 | 722 | 6,800 |
2022/06/01 | 709 | 709 | 685 | 685 | 2,400 |
2022/05/31 | 679 | 679 | 679 | 679 | 500 |
2022/05/27 | 665 | 665 | 665 | 665 | 100 |
2022/05/26 | 664 | 665 | 664 | 665 | 500 |
2022/05/24 | 664 | 664 | 664 | 664 | 200 |
2022/05/23 | 673 | 673 | 663 | 664 | 1,300 |
2022/05/20 | 691 | 730 | 690 | 693 | 2,700 |
2022/05/19 | 690 | 690 | 690 | 690 | 800 |
2022/05/18 | 692 | 693 | 692 | 692 | 500 |
2022/05/17 | 690 | 690 | 680 | 681 | 1,900 |
2022/05/16 | 690 | 690 | 689 | 690 | 3,000 |
2022/05/13 | 680 | 685 | 680 | 685 | 500 |
2022/05/11 | 655 | 655 | 655 | 655 | 300 |
2022/05/10 | 655 | 655 | 655 | 655 | 400 |
2022/05/09 | 651 | 660 | 651 | 655 | 400 |
2022/05/06 | 670 | 670 | 660 | 660 | 2,300 |
2022/04/28 | 664 | 671 | 664 | 670 | 1,400 |
2022/04/27 | 664 | 664 | 664 | 664 | 100 |
2022/04/26 | 705 | 709 | 705 | 709 | 200 |
2022/04/25 | 665 | 687 | 665 | 687 | 2,100 |
2022/04/21 | 666 | 666 | 666 | 666 | 100 |
2022/04/20 | 653 | 666 | 650 | 666 | 4,600 |
2022/04/19 | 650 | 669 | 650 | 669 | 2,600 |
2022/04/14 | 655 | 655 | 655 | 655 | 1,100 |
2022/04/13 | 645 | 656 | 636 | 655 | 1,000 |
2022/04/11 | 670 | 670 | 670 | 670 | 100 |
2022/04/08 | 670 | 670 | 670 | 670 | 200 |
2022/04/07 | 658 | 658 | 658 | 658 | 100 |
2022/04/06 | 678 | 685 | 649 | 649 | 1,000 |
2022/04/05 | 652 | 670 | 652 | 670 | 1,100 |
2022/04/04 | 678 | 684 | 651 | 680 | 2,500 |
2022/04/01 | 649 | 661 | 647 | 659 | 2,700 |
2022/03/30 | 649 | 649 | 649 | 649 | 100 |
2022/03/29 | 620 | 648 | 620 | 648 | 1,500 |
2022/03/28 | 630 | 650 | 630 | 650 | 1,500 |
2022/03/25 | 620 | 620 | 620 | 620 | 300 |
2022/03/24 | 623 | 623 | 620 | 620 | 600 |
2022/03/23 | 630 | 630 | 623 | 625 | 1,100 |
2022/03/18 | 632 | 632 | 622 | 622 | 500 |
2022/03/17 | 639 | 639 | 639 | 639 | 100 |
2022/03/14 | 630 | 630 | 630 | 630 | 700 |
2022/03/03 | 630 | 640 | 630 | 640 | 200 |
2022/03/02 | 650 | 650 | 640 | 640 | 300 |
2022/02/28 | 630 | 630 | 630 | 630 | 200 |
2022/02/25 | 630 | 630 | 630 | 630 | 1,300 |
2022/02/24 | 634 | 634 | 634 | 634 | 100 |
2022/02/22 | 660 | 660 | 660 | 660 | 100 |
2022/02/21 | 652 | 660 | 652 | 660 | 300 |
2022/02/17 | 632 | 632 | 632 | 632 | 200 |
2022/02/15 | 642 | 642 | 642 | 642 | 200 |
2022/02/09 | 644 | 644 | 642 | 642 | 300 |
2022/02/08 | 642 | 642 | 642 | 642 | 200 |
2022/02/04 | 650 | 650 | 650 | 650 | 200 |
2022/02/03 | 670 | 670 | 670 | 670 | 200 |
2022/02/02 | 660 | 660 | 660 | 660 | 200 |
2022/01/28 | 640 | 650 | 630 | 650 | 6,400 |
2022/01/27 | 644 | 644 | 640 | 640 | 2,900 |
2022/01/26 | 642 | 642 | 642 | 642 | 100 |
2022/01/24 | 645 | 645 | 642 | 642 | 400 |
2022/01/21 | 644 | 655 | 644 | 655 | 3,100 |
2022/01/19 | 692 | 692 | 670 | 670 | 800 |
2022/01/17 | 652 | 652 | 652 | 652 | 100 |
2022/01/12 | 660 | 660 | 650 | 650 | 400 |
2022/01/11 | 650 | 650 | 650 | 650 | 200 |
2022/01/06 | 651 | 652 | 651 | 652 | 300 |
2022/01/05 | 677 | 699 | 666 | 666 | 1,500 |
2022/01/04 | 664 | 668 | 652 | 658 | 900 |