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
2020/12/30 1,054 1,064 1,028 1,052 56,800
2020/12/29 1,054 1,064 1,043 1,058 68,500
2020/12/28 1,074 1,077 1,045 1,062 113,700
2020/12/25 1,073 1,077 1,056 1,071 55,100
2020/12/24 1,062 1,075 1,049 1,066 72,000
2020/12/23 1,050 1,073 1,039 1,068 97,000
2020/12/22 1,082 1,084 1,044 1,070 179,000
2020/12/21 1,150 1,150 1,095 1,112 129,100
2020/12/18 1,146 1,157 1,118 1,139 152,800
2020/12/17 1,110 1,149 1,110 1,135 117,700
2020/12/16 1,139 1,143 1,106 1,111 133,400
2020/12/15 1,171 1,191 1,105 1,126 285,800
2020/12/14 1,161 1,220 1,149 1,199 210,700
2020/12/11 1,148 1,157 1,126 1,144 138,200
2020/12/10 1,130 1,163 1,102 1,158 192,900
2020/12/09 1,160 1,175 1,112 1,131 217,500
2020/12/08 1,094 1,136 1,089 1,134 139,400
2020/12/07 1,121 1,129 1,071 1,081 126,100
2020/12/04 1,117 1,130 1,080 1,119 110,200
2020/12/03 1,110 1,146 1,106 1,116 156,500
2020/12/02 1,082 1,091 1,054 1,084 155,100
2020/12/01 1,026 1,042 1,019 1,031 62,600
2020/11/30 1,054 1,054 1,025 1,026 80,100
2020/11/27 1,036 1,064 1,025 1,054 121,700
2020/11/26 1,020 1,052 1,013 1,036 59,100
2020/11/25 1,049 1,060 1,018 1,020 97,600
2020/11/24 1,024 1,054 1,012 1,048 146,200
2020/11/20 1,023 1,042 989 1,000 162,300
2020/11/19 1,029 1,091 1,026 1,039 217,000
2020/11/18 975 1,037 970 999 166,900
2020/11/17 1,005 1,014 978 978 237,000
2020/11/16 1,000 1,107 978 1,095 292,900
2020/11/13 1,003 1,013 980 1,000 103,900
2020/11/12 1,050 1,059 999 1,011 105,400
2020/11/11 1,180 1,181 1,038 1,058 552,100
2020/11/10 990 1,052 963 1,047 167,100
2020/11/09 984 984 946 950 78,400
2020/11/06 979 979 961 969 41,400
2020/11/05 957 977 947 970 38,600
2020/11/04 961 964 942 956 39,300
2020/11/02 942 971 942 950 45,000
2020/10/30 958 960 924 936 47,300
2020/10/29 969 973 955 961 36,500
2020/10/28 967 985 962 980 54,300
2020/10/27 948 978 930 974 59,100
2020/10/26 920 942 920 940 53,500
2020/10/23 903 922 898 915 36,100
2020/10/22 914 914 890 903 42,600
2020/10/21 901 920 896 914 49,300
2020/10/20 926 928 892 901 46,900
2020/10/19 921 935 921 932 44,200
2020/10/16 910 918 901 909 41,800
2020/10/15 922 933 905 908 28,600
2020/10/14 933 933 917 927 41,300
2020/10/13 942 945 929 938 37,400
2020/10/12 934 942 927 935 37,600
2020/10/09 955 955 923 934 57,100
2020/10/08 940 961 924 955 88,700
2020/10/07 936 938 925 932 29,000
2020/10/06 933 936 917 936 28,900
2020/10/05 904 924 904 924 44,900
2020/10/02 928 934 882 889 65,700
2020/09/30 978 982 943 943 52,300
2020/09/29 1,007 1,007 976 978 95,200
2020/09/28 960 1,022 956 1,002 119,600
2020/09/25 928 952 928 942 60,200
2020/09/24 943 943 916 926 51,500
2020/09/23 937 944 926 935 53,200
2020/09/18 942 955 926 952 38,800
2020/09/17 940 947 929 942 29,000
2020/09/16 935 948 925 940 42,000
2020/09/15 949 949 929 934 24,200
2020/09/14 936 960 936 956 34,400
2020/09/11 913 930 906 928 46,000
2020/09/10 910 931 903 913 41,700
2020/09/09 910 917 893 910 57,800
2020/09/08 895 927 895 925 50,500
2020/09/07 880 904 880 895 37,700
2020/09/04 881 892 877 886 27,100
2020/09/03 931 931 896 902 29,400
2020/09/02 901 916 892 916 26,600
2020/09/01 921 929 898 900 73,700
2020/08/31 920 933 920 920 60,200
2020/08/28 947 947 901 907 65,300
2020/08/27 972 972 924 934 32,600
2020/08/26 950 957 935 957 33,000
2020/08/25 940 944 931 941 45,100
2020/08/24 914 925 909 916 26,200
2020/08/21 916 924 894 899 31,100
2020/08/20 917 926 899 908 42,600
2020/08/19 920 932 909 931 23,500
2020/08/18 900 932 897 923 72,700
2020/08/17 902 911 889 899 27,300
2020/08/14 912 912 889 902 34,300
2020/08/13 888 907 880 906 78,400
2020/08/12 886 891 867 878 58,300
2020/08/11 855 899 855 881 85,800
2020/08/07 833 853 832 845 73,600
2020/08/06 839 844 825 830 34,800
2020/08/05 849 851 832 847 52,000
2020/08/04 854 854 829 850 34,600
2020/08/03 830 857 826 846 85,700
2020/07/31 847 847 816 825 102,200
2020/07/30 914 914 843 849 304,300
2020/07/29 945 952 912 915 82,700
2020/07/28 976 976 946 955 44,800
2020/07/27 976 979 951 975 57,600
2020/07/22 1,017 1,018 966 968 74,900
2020/07/21 1,010 1,036 1,005 1,017 86,500
2020/07/20 979 1,010 968 1,010 54,500
2020/07/17 970 978 958 975 44,600
2020/07/16 988 988 955 964 54,700
2020/07/15 990 1,002 970 976 113,800
2020/07/14 974 978 961 975 54,500
2020/07/13 964 984 953 974 61,300
2020/07/10 935 956 930 935 71,800
2020/07/09 945 961 933 935 62,300
2020/07/08 936 954 926 943 68,000
2020/07/07 959 959 911 921 41,200
2020/07/06 946 961 937 950 44,800
2020/07/03 898 947 898 946 56,500
2020/07/02 917 926 896 898 94,000
2020/07/01 907 924 890 912 58,400
2020/06/30 905 928 894 903 75,300
2020/06/29 906 906 884 890 71,300
2020/06/26 939 945 918 933 119,800
2020/06/25 962 962 929 933 81,200
2020/06/24 992 992 962 962 50,500
2020/06/23 982 1,004 966 995 36,800
2020/06/22 990 992 973 975 39,500
2020/06/19 997 1,013 985 998 66,300
2020/06/18 1,005 1,005 973 992 31,000
2020/06/17 1,026 1,035 996 1,005 39,000
2020/06/16 973 1,008 954 1,008 44,600
2020/06/15 959 972 951 955 34,700
2020/06/12 971 971 945 953 51,400
2020/06/11 1,021 1,033 1,000 1,000 44,500
2020/06/10 1,043 1,052 1,026 1,038 40,100
2020/06/09 1,040 1,043 993 1,043 83,600
2020/06/08 1,021 1,033 1,000 1,032 44,700
2020/06/05 999 1,025 989 1,014 62,800
2020/06/04 990 997 973 990 49,700
2020/06/03 988 988 954 978 34,500
2020/06/02 959 980 957 973 38,000
2020/06/01 973 980 947 958 30,000
2020/05/29 989 996 972 979 61,900
2020/05/28 980 999 968 997 64,900
2020/05/27 958 974 937 970 41,900
2020/05/26 944 957 935 949 35,600
2020/05/25 926 938 914 937 19,600
2020/05/22 954 954 916 921 27,000
2020/05/21 954 959 939 955 28,400
2020/05/20 913 955 913 951 43,000
2020/05/19 961 961 937 958 37,600
2020/05/18 926 937 901 934 50,000
2020/05/15 947 947 913 939 40,300
2020/05/14 967 967 931 937 22,700
2020/05/13 981 981 955 963 27,400
2020/05/12 985 990 971 981 36,400
2020/05/11 959 974 941 970 39,100
2020/05/08 917 945 913 940 35,500
2020/05/07 911 917 903 909 26,000
2020/05/01 920 925 912 919 28,100
2020/04/30 945 945 919 930 33,300
2020/04/28 916 931 894 926 33,600
2020/04/27 917 917 899 913 42,200
2020/04/24 912 917 892 910 57,900
2020/04/23 886 912 877 912 44,200
2020/04/22 883 893 873 885 22,300
2020/04/21 890 896 880 890 19,800
2020/04/20 900 903 876 903 40,800
2020/04/17 934 949 895 905 52,600
2020/04/16 872 932 869 932 52,800
2020/04/15 910 910 868 872 72,400
2020/04/14 925 925 902 916 42,400
2020/04/13 980 980 936 939 26,900
2020/04/10 976 986 954 978 34,900
2020/04/09 983 984 947 965 36,800
2020/04/08 946 1,019 945 990 60,800
2020/04/07 918 960 912 945 49,900
2020/04/06 877 905 861 903 47,700
2020/04/03 911 928 866 880 30,500
2020/04/02 906 922 885 907 44,800
2020/04/01 918 952 905 918 39,500
2020/03/31 968 983 931 944 69,700
2020/03/30 1,058 1,058 935 958 84,300
2020/03/27 1,007 1,088 993 1,088 107,700
2020/03/26 917 949 881 947 61,600
2020/03/25 867 921 841 917 76,000
2020/03/24 836 874 814 837 111,600
2020/03/23 853 866 746 821 155,900
2020/03/19 870 892 843 868 57,900
2020/03/18 913 936 848 850 85,700
2020/03/17 795 956 785 943 131,900
2020/03/16 833 860 807 810 68,700
2020/03/13 852 852 780 803 94,300
2020/03/12 855 870 835 853 54,500
2020/03/11 885 904 863 865 36,000
2020/03/10 879 898 837 898 58,900
2020/03/09 915 935 890 894 24,000
2020/03/06 948 955 930 930 43,800
2020/03/05 1,005 1,008 960 962 52,900
2020/03/04 1,000 1,008 984 985 40,400
2020/03/03 1,042 1,072 1,003 1,007 69,600
2020/03/02 999 1,058 996 1,039 63,200
2020/02/28 1,000 1,017 985 996 59,000
2020/02/27 1,044 1,056 1,007 1,007 74,000
2020/02/26 1,005 1,041 1,005 1,036 77,800
2020/02/25 1,016 1,037 994 1,026 73,200
2020/02/21 1,070 1,085 1,050 1,050 51,100
2020/02/20 1,099 1,115 1,071 1,071 27,600
2020/02/19 1,110 1,117 1,099 1,099 18,300
2020/02/18 1,140 1,143 1,102 1,102 18,300
2020/02/17 1,115 1,145 1,110 1,133 38,200
2020/02/14 1,123 1,139 1,101 1,119 34,100
2020/02/13 1,149 1,161 1,144 1,145 18,800
2020/02/12 1,171 1,171 1,143 1,159 24,800
2020/02/10 1,176 1,181 1,161 1,171 14,400
2020/02/07 1,171 1,185 1,171 1,176 35,300
2020/02/06 1,172 1,207 1,172 1,184 34,300
2020/02/05 1,155 1,165 1,143 1,154 15,500
2020/02/04 1,136 1,142 1,123 1,141 36,900
2020/02/03 1,134 1,149 1,134 1,136 16,400
2020/01/31 1,153 1,179 1,137 1,170 20,700
2020/01/30 1,133 1,156 1,126 1,141 31,200
2020/01/29 1,133 1,140 1,129 1,137 18,900
2020/01/28 1,127 1,148 1,123 1,140 34,400
2020/01/27 1,170 1,185 1,148 1,157 26,700
2020/01/24 1,208 1,220 1,199 1,200 24,500
2020/01/23 1,243 1,249 1,202 1,208 25,300
2020/01/22 1,241 1,255 1,238 1,246 23,000
2020/01/21 1,240 1,250 1,237 1,241 23,700
2020/01/20 1,213 1,227 1,213 1,224 9,600
2020/01/17 1,213 1,214 1,206 1,206 16,200
2020/01/16 1,222 1,223 1,190 1,199 21,900
2020/01/15 1,183 1,232 1,183 1,223 32,300
2020/01/14 1,194 1,194 1,169 1,183 59,800
2020/01/10 1,168 1,181 1,167 1,176 30,600
2020/01/09 1,166 1,174 1,156 1,163 32,700
2020/01/08 1,171 1,180 1,137 1,163 46,600
2020/01/07 1,172 1,213 1,172 1,191 45,100
2020/01/06 1,186 1,217 1,164 1,171 45,500

このページの先頭へ