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

大和冷機工業(6459)の株価時系列情報

大和冷機工業(6459)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 1,260 1,260 1,216 1,218 26,800
2019/12/27 1,260 1,264 1,252 1,256 12,300
2019/12/26 1,257 1,273 1,249 1,270 20,600
2019/12/25 1,261 1,261 1,240 1,247 20,700
2019/12/24 1,251 1,263 1,245 1,251 18,800
2019/12/23 1,248 1,256 1,240 1,249 12,400
2019/12/20 1,269 1,279 1,234 1,240 44,900
2019/12/19 1,294 1,294 1,266 1,272 21,200
2019/12/18 1,330 1,330 1,280 1,292 31,700
2019/12/17 1,330 1,335 1,307 1,330 27,200
2019/12/16 1,328 1,328 1,303 1,315 20,800
2019/12/13 1,329 1,330 1,314 1,321 68,400
2019/12/12 1,303 1,303 1,280 1,288 26,700
2019/12/11 1,269 1,298 1,267 1,288 34,600
2019/12/10 1,250 1,278 1,250 1,269 31,000
2019/12/09 1,263 1,271 1,243 1,249 16,000
2019/12/06 1,258 1,265 1,251 1,256 17,200
2019/12/05 1,268 1,269 1,248 1,250 21,300
2019/12/04 1,257 1,264 1,250 1,263 20,200
2019/12/03 1,271 1,282 1,262 1,270 19,600
2019/12/02 1,294 1,295 1,283 1,292 23,300
2019/11/29 1,280 1,294 1,280 1,287 17,900
2019/11/28 1,291 1,293 1,265 1,280 21,300
2019/11/27 1,321 1,321 1,288 1,294 29,700
2019/11/26 1,300 1,323 1,300 1,321 40,000
2019/11/25 1,287 1,293 1,279 1,290 29,300
2019/11/22 1,291 1,293 1,266 1,270 51,000
2019/11/21 1,283 1,299 1,265 1,295 28,800
2019/11/20 1,264 1,285 1,251 1,278 29,500
2019/11/19 1,264 1,282 1,264 1,267 25,000
2019/11/18 1,276 1,276 1,264 1,273 33,600
2019/11/15 1,251 1,289 1,251 1,281 32,700
2019/11/14 1,226 1,268 1,226 1,241 26,300
2019/11/13 1,263 1,263 1,236 1,242 19,300
2019/11/12 1,275 1,275 1,234 1,255 28,400
2019/11/11 1,262 1,279 1,250 1,262 27,200
2019/11/08 1,270 1,278 1,257 1,261 40,400
2019/11/07 1,250 1,256 1,240 1,246 14,700
2019/11/06 1,276 1,276 1,240 1,250 26,200
2019/11/05 1,269 1,269 1,230 1,252 35,100
2019/11/01 1,212 1,240 1,201 1,240 38,900
2019/10/31 1,245 1,245 1,211 1,223 20,400
2019/10/30 1,217 1,242 1,200 1,242 89,300
2019/10/29 1,230 1,250 1,213 1,234 48,900
2019/10/28 1,209 1,217 1,201 1,215 19,400
2019/10/25 1,200 1,210 1,184 1,209 32,800
2019/10/24 1,204 1,208 1,180 1,184 41,300
2019/10/23 1,197 1,206 1,172 1,203 32,600
2019/10/21 1,191 1,195 1,174 1,183 39,700
2019/10/18 1,159 1,196 1,159 1,195 112,900
2019/10/17 1,210 1,210 1,072 1,072 82,400
2019/10/16 1,218 1,233 1,204 1,210 53,400
2019/10/15 1,200 1,210 1,190 1,200 43,600
2019/10/11 1,189 1,189 1,169 1,177 30,000
2019/10/10 1,187 1,192 1,171 1,174 34,200
2019/10/09 1,177 1,189 1,145 1,182 37,300
2019/10/08 1,145 1,204 1,145 1,200 68,100
2019/10/07 1,131 1,138 1,120 1,130 26,700
2019/10/04 1,121 1,138 1,121 1,133 16,700
2019/10/03 1,130 1,137 1,122 1,131 22,200
2019/10/02 1,145 1,172 1,145 1,164 24,900
2019/10/01 1,105 1,147 1,105 1,145 26,200
2019/09/30 1,120 1,127 1,099 1,106 34,500
2019/09/27 1,176 1,176 1,126 1,136 42,800
2019/09/26 1,200 1,205 1,172 1,182 81,100
2019/09/25 1,183 1,197 1,180 1,188 26,300
2019/09/24 1,190 1,190 1,175 1,183 30,000
2019/09/20 1,165 1,197 1,165 1,193 38,300
2019/09/19 1,150 1,164 1,138 1,157 45,000
2019/09/18 1,150 1,156 1,129 1,141 26,300
2019/09/17 1,147 1,154 1,131 1,147 39,400
2019/09/13 1,138 1,138 1,110 1,129 74,700
2019/09/12 1,115 1,134 1,090 1,126 67,800
2019/09/11 1,088 1,112 1,079 1,112 60,600
2019/09/10 1,059 1,084 1,059 1,072 34,800
2019/09/09 1,049 1,058 1,042 1,058 21,100
2019/09/06 1,067 1,067 1,051 1,052 7,800
2019/09/05 1,036 1,065 1,036 1,064 34,500
2019/09/04 1,039 1,043 1,030 1,031 17,600
2019/09/03 1,038 1,052 1,038 1,048 13,100
2019/09/02 1,055 1,056 1,043 1,043 12,900
2019/08/30 1,074 1,080 1,058 1,067 50,500
2019/08/29 1,052 1,071 1,041 1,065 26,800
2019/08/28 1,061 1,061 1,044 1,052 21,400
2019/08/27 1,061 1,071 1,054 1,054 12,500
2019/08/26 1,051 1,058 1,040 1,044 38,900
2019/08/23 1,076 1,085 1,072 1,083 24,300
2019/08/22 1,071 1,078 1,059 1,069 37,200
2019/08/21 1,047 1,061 1,043 1,056 23,800
2019/08/20 1,052 1,076 1,052 1,073 34,500
2019/08/19 1,052 1,064 1,046 1,046 30,000
2019/08/16 1,042 1,042 1,028 1,034 20,700
2019/08/15 1,034 1,043 1,030 1,043 26,400
2019/08/14 1,054 1,066 1,043 1,066 37,700
2019/08/13 1,030 1,035 1,019 1,029 62,900
2019/08/09 1,040 1,048 1,029 1,031 41,000
2019/08/08 981 1,013 981 1,010 26,000
2019/08/07 972 990 971 990 49,100
2019/08/06 950 984 950 983 48,800
2019/08/05 1,001 1,001 975 992 48,500
2019/08/02 1,045 1,063 1,007 1,014 77,100
2019/08/01 1,068 1,084 1,068 1,075 29,900
2019/07/31 1,075 1,087 1,074 1,082 53,600
2019/07/30 1,054 1,084 1,054 1,084 49,100
2019/07/29 1,040 1,053 1,040 1,052 18,600
2019/07/26 1,054 1,055 1,034 1,045 36,600
2019/07/25 1,018 1,054 1,018 1,054 34,100
2019/07/24 1,009 1,028 1,002 1,016 50,000
2019/07/23 995 1,007 992 1,003 89,900
2019/07/22 1,003 1,010 993 994 107,400
2019/07/19 1,000 1,020 1,000 1,008 84,700
2019/07/18 1,013 1,013 990 995 109,700
2019/07/17 1,048 1,049 1,025 1,025 69,900
2019/07/16 1,061 1,062 1,051 1,057 53,200
2019/07/12 1,073 1,073 1,054 1,061 25,500
2019/07/11 1,064 1,074 1,055 1,070 47,500
2019/07/10 1,063 1,069 1,047 1,064 74,500
2019/07/09 1,080 1,091 1,060 1,067 72,500
2019/07/08 1,090 1,090 1,070 1,078 56,400
2019/07/05 1,101 1,101 1,072 1,094 65,900
2019/07/04 1,102 1,103 1,092 1,103 60,400
2019/07/03 1,118 1,120 1,096 1,104 81,900
2019/07/02 1,140 1,142 1,120 1,127 56,300
2019/07/01 1,149 1,149 1,133 1,142 39,700
2019/06/28 1,110 1,144 1,110 1,122 51,600
2019/06/27 1,102 1,129 1,102 1,128 22,300
2019/06/26 1,105 1,115 1,093 1,095 27,200
2019/06/25 1,135 1,147 1,114 1,114 28,300
2019/06/24 1,158 1,163 1,127 1,133 27,500
2019/06/21 1,164 1,181 1,159 1,167 55,300
2019/06/20 1,133 1,133 1,107 1,130 12,200
2019/06/19 1,102 1,133 1,102 1,127 30,900
2019/06/18 1,110 1,115 1,082 1,085 21,400
2019/06/17 1,131 1,131 1,109 1,110 17,700
2019/06/14 1,141 1,159 1,131 1,133 28,600
2019/06/13 1,159 1,159 1,132 1,140 27,200
2019/06/12 1,190 1,190 1,168 1,171 24,200
2019/06/11 1,195 1,197 1,180 1,191 22,600
2019/06/10 1,201 1,201 1,189 1,195 20,500
2019/06/07 1,203 1,205 1,194 1,201 20,700
2019/06/06 1,213 1,213 1,195 1,198 28,300
2019/06/05 1,208 1,229 1,200 1,214 35,800
2019/06/04 1,198 1,203 1,190 1,201 33,400
2019/06/03 1,190 1,202 1,186 1,197 33,700
2019/05/31 1,195 1,203 1,187 1,195 33,900
2019/05/30 1,193 1,204 1,189 1,204 30,700
2019/05/29 1,196 1,210 1,192 1,200 29,700
2019/05/28 1,208 1,233 1,205 1,222 74,900
2019/05/27 1,199 1,212 1,195 1,210 20,800
2019/05/24 1,172 1,203 1,166 1,199 35,900
2019/05/23 1,200 1,200 1,166 1,172 20,300
2019/05/22 1,226 1,233 1,199 1,200 35,700
2019/05/21 1,220 1,229 1,218 1,224 30,400
2019/05/20 1,223 1,234 1,217 1,230 23,500
2019/05/17 1,232 1,233 1,213 1,220 52,000
2019/05/16 1,210 1,224 1,195 1,212 38,700
2019/05/15 1,210 1,242 1,199 1,208 29,800
2019/05/14 1,191 1,222 1,189 1,206 31,900
2019/05/13 1,217 1,242 1,205 1,231 60,800
2019/05/10 1,210 1,241 1,205 1,213 64,100
2019/05/09 1,211 1,235 1,189 1,210 94,500
2019/05/08 1,241 1,244 1,217 1,232 46,100
2019/05/07 1,275 1,278 1,250 1,261 34,300
2019/04/26 1,321 1,334 1,288 1,297 52,900
2019/04/25 1,277 1,328 1,276 1,326 33,400
2019/04/24 1,286 1,287 1,255 1,263 29,400
2019/04/23 1,272 1,286 1,261 1,286 44,600
2019/04/22 1,258 1,278 1,247 1,264 19,400
2019/04/19 1,258 1,263 1,223 1,242 79,200
2019/04/18 1,267 1,279 1,256 1,264 58,700
2019/04/17 1,249 1,280 1,233 1,265 67,400
2019/04/16 1,242 1,249 1,239 1,249 14,700
2019/04/15 1,200 1,255 1,200 1,242 52,000
2019/04/12 1,189 1,189 1,177 1,181 14,900
2019/04/11 1,197 1,197 1,176 1,183 17,300
2019/04/10 1,195 1,208 1,195 1,197 24,700
2019/04/09 1,192 1,197 1,172 1,195 12,700
2019/04/08 1,203 1,203 1,183 1,192 8,100
2019/04/05 1,200 1,212 1,193 1,203 24,900
2019/04/04 1,200 1,208 1,191 1,198 25,000
2019/04/03 1,182 1,211 1,171 1,208 54,600
2019/04/02 1,200 1,201 1,165 1,178 53,400
2019/04/01 1,141 1,220 1,141 1,192 92,700
2019/03/29 1,136 1,142 1,129 1,135 15,900
2019/03/28 1,158 1,158 1,130 1,137 33,800
2019/03/27 1,168 1,186 1,146 1,180 37,200
2019/03/26 1,099 1,153 1,099 1,138 104,300
2019/03/25 1,132 1,132 1,089 1,093 28,100
2019/03/22 1,132 1,138 1,114 1,132 26,000
2019/03/20 1,140 1,140 1,120 1,131 39,600
2019/03/19 1,152 1,152 1,126 1,133 31,500
2019/03/18 1,141 1,154 1,140 1,152 53,200
2019/03/15 1,135 1,136 1,127 1,128 51,500
2019/03/14 1,153 1,153 1,121 1,123 20,200
2019/03/13 1,174 1,178 1,144 1,149 23,400
2019/03/12 1,180 1,193 1,176 1,179 51,600
2019/03/11 1,181 1,181 1,171 1,179 26,800
2019/03/08 1,156 1,187 1,156 1,179 66,700
2019/03/07 1,185 1,207 1,174 1,179 42,400
2019/03/06 1,212 1,212 1,180 1,188 30,700
2019/03/05 1,224 1,228 1,208 1,220 21,500
2019/03/04 1,217 1,224 1,201 1,219 18,100
2019/03/01 1,249 1,250 1,209 1,216 40,500
2019/02/28 1,255 1,258 1,241 1,252 18,100
2019/02/27 1,255 1,255 1,239 1,252 23,200
2019/02/26 1,241 1,246 1,220 1,246 18,400
2019/02/25 1,245 1,245 1,205 1,238 24,900
2019/02/22 1,258 1,258 1,226 1,234 23,600
2019/02/21 1,276 1,276 1,252 1,270 29,800
2019/02/20 1,237 1,267 1,237 1,265 16,300
2019/02/19 1,244 1,244 1,225 1,237 17,300
2019/02/18 1,255 1,255 1,228 1,248 30,200
2019/02/15 1,270 1,288 1,189 1,214 64,000
2019/02/14 1,189 1,208 1,189 1,199 30,800
2019/02/13 1,187 1,193 1,158 1,190 34,100
2019/02/12 1,131 1,188 1,131 1,181 45,100
2019/02/08 1,157 1,157 1,120 1,127 32,400
2019/02/07 1,154 1,162 1,137 1,160 23,400
2019/02/06 1,161 1,164 1,146 1,156 16,100
2019/02/05 1,163 1,163 1,146 1,159 26,400
2019/02/04 1,119 1,164 1,111 1,163 27,100
2019/02/01 1,097 1,106 1,090 1,093 23,200
2019/01/31 1,102 1,109 1,089 1,094 31,700
2019/01/30 1,085 1,102 1,075 1,089 55,700
2019/01/29 1,093 1,102 1,079 1,085 26,900
2019/01/28 1,112 1,112 1,092 1,095 13,900
2019/01/25 1,107 1,130 1,103 1,103 26,400
2019/01/24 1,119 1,119 1,103 1,107 18,800
2019/01/23 1,133 1,139 1,115 1,123 15,600
2019/01/22 1,190 1,200 1,144 1,150 30,100
2019/01/21 1,156 1,184 1,156 1,181 22,900
2019/01/18 1,130 1,162 1,130 1,147 27,200
2019/01/17 1,115 1,137 1,115 1,134 21,300
2019/01/16 1,111 1,119 1,105 1,109 17,400
2019/01/15 1,079 1,114 1,079 1,111 19,100
2019/01/11 1,095 1,112 1,089 1,099 31,900
2019/01/10 1,055 1,083 1,039 1,081 49,500
2019/01/09 1,097 1,097 1,049 1,062 48,900
2019/01/08 1,131 1,131 1,082 1,096 53,700
2019/01/07 1,122 1,141 1,112 1,120 53,800
2019/01/04 1,094 1,103 1,071 1,101 70,200

このページの先頭へ