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
2023/12/29 1,517 1,523 1,499 1,510 22,200
2023/12/28 1,526 1,529 1,507 1,517 22,400
2023/12/27 1,535 1,540 1,521 1,533 33,700
2023/12/26 1,517 1,536 1,517 1,527 24,200
2023/12/25 1,539 1,547 1,506 1,517 26,800
2023/12/22 1,490 1,512 1,490 1,510 39,500
2023/12/21 1,485 1,498 1,470 1,486 38,800
2023/12/20 1,469 1,492 1,469 1,487 33,500
2023/12/19 1,435 1,466 1,430 1,461 36,700
2023/12/18 1,431 1,431 1,415 1,424 29,500
2023/12/15 1,448 1,463 1,414 1,455 41,700
2023/12/14 1,472 1,499 1,448 1,460 79,800
2023/12/13 1,431 1,485 1,430 1,478 45,900
2023/12/12 1,463 1,469 1,425 1,431 23,000
2023/12/11 1,446 1,466 1,441 1,463 26,700
2023/12/08 1,440 1,462 1,435 1,446 53,100
2023/12/07 1,469 1,480 1,443 1,451 30,600
2023/12/06 1,435 1,497 1,435 1,488 35,600
2023/12/05 1,456 1,467 1,435 1,435 27,500
2023/12/04 1,439 1,473 1,439 1,467 32,000
2023/12/01 1,451 1,485 1,445 1,468 50,500
2023/11/30 1,443 1,463 1,420 1,442 54,100
2023/11/29 1,454 1,477 1,452 1,453 19,900
2023/11/28 1,434 1,481 1,430 1,467 31,600
2023/11/27 1,460 1,478 1,429 1,429 25,600
2023/11/24 1,403 1,477 1,403 1,460 65,100
2023/11/22 1,356 1,410 1,356 1,398 25,900
2023/11/21 1,382 1,392 1,357 1,364 26,100
2023/11/20 1,407 1,411 1,376 1,383 60,600
2023/11/17 1,383 1,410 1,383 1,407 27,600
2023/11/16 1,380 1,396 1,364 1,383 28,100
2023/11/15 1,401 1,403 1,375 1,385 26,200
2023/11/14 1,382 1,398 1,380 1,387 24,700
2023/11/13 1,360 1,374 1,355 1,370 20,600
2023/11/10 1,348 1,369 1,335 1,352 42,300
2023/11/09 1,303 1,340 1,303 1,338 18,600
2023/11/08 1,346 1,346 1,307 1,313 29,500
2023/11/07 1,367 1,371 1,339 1,340 28,600
2023/11/06 1,370 1,379 1,342 1,368 52,200
2023/11/02 1,350 1,360 1,316 1,324 24,700
2023/11/01 1,314 1,334 1,309 1,320 46,100
2023/10/31 1,280 1,285 1,260 1,285 39,100
2023/10/30 1,295 1,295 1,278 1,281 32,100
2023/10/27 1,258 1,318 1,258 1,295 43,600
2023/10/26 1,279 1,284 1,248 1,255 26,400
2023/10/25 1,296 1,311 1,285 1,289 28,700
2023/10/24 1,310 1,310 1,270 1,294 36,100
2023/10/23 1,310 1,317 1,306 1,310 35,000
2023/10/20 1,312 1,331 1,312 1,322 25,600
2023/10/19 1,318 1,336 1,318 1,323 26,300
2023/10/18 1,341 1,347 1,327 1,343 33,900
2023/10/17 1,329 1,349 1,322 1,336 30,600
2023/10/16 1,343 1,363 1,321 1,329 42,800
2023/10/13 1,368 1,371 1,341 1,351 26,500
2023/10/12 1,352 1,381 1,349 1,378 22,700
2023/10/11 1,381 1,381 1,358 1,361 30,300
2023/10/10 1,377 1,387 1,375 1,384 24,500
2023/10/06 1,358 1,385 1,353 1,367 27,800
2023/10/05 1,317 1,353 1,317 1,348 31,900
2023/10/04 1,339 1,350 1,313 1,317 53,100
2023/10/03 1,365 1,372 1,350 1,352 32,300
2023/10/02 1,383 1,411 1,371 1,372 32,000
2023/09/29 1,380 1,396 1,376 1,383 34,600
2023/09/28 1,428 1,428 1,378 1,385 49,800
2023/09/27 1,386 1,446 1,382 1,432 71,200
2023/09/26 1,413 1,413 1,394 1,405 36,700
2023/09/25 1,427 1,428 1,405 1,413 36,600
2023/09/22 1,414 1,439 1,414 1,427 40,000
2023/09/21 1,425 1,437 1,418 1,421 26,100
2023/09/20 1,466 1,466 1,422 1,430 42,000
2023/09/19 1,473 1,478 1,458 1,474 22,500
2023/09/15 1,432 1,480 1,432 1,473 46,700
2023/09/14 1,450 1,450 1,421 1,436 25,300
2023/09/13 1,449 1,463 1,449 1,458 26,100
2023/09/12 1,443 1,462 1,442 1,460 14,200
2023/09/11 1,432 1,444 1,413 1,439 28,100
2023/09/08 1,418 1,448 1,418 1,432 61,700
2023/09/07 1,465 1,469 1,435 1,444 60,500
2023/09/06 1,464 1,477 1,462 1,476 38,900
2023/09/05 1,438 1,478 1,434 1,473 68,800
2023/09/04 1,431 1,440 1,430 1,438 31,200
2023/09/01 1,418 1,440 1,418 1,440 29,100
2023/08/31 1,414 1,431 1,411 1,416 47,700
2023/08/30 1,430 1,430 1,410 1,415 36,400
2023/08/29 1,409 1,426 1,409 1,416 17,400
2023/08/28 1,388 1,408 1,384 1,408 25,500
2023/08/25 1,383 1,388 1,370 1,384 25,900
2023/08/24 1,380 1,399 1,378 1,392 24,500
2023/08/23 1,352 1,385 1,352 1,383 12,400
2023/08/22 1,347 1,363 1,344 1,362 12,900
2023/08/21 1,338 1,355 1,335 1,343 16,600
2023/08/18 1,333 1,349 1,329 1,345 22,200
2023/08/17 1,357 1,358 1,330 1,348 33,900
2023/08/16 1,368 1,384 1,368 1,368 14,000
2023/08/15 1,370 1,386 1,357 1,386 31,700
2023/08/14 1,398 1,404 1,370 1,374 23,000
2023/08/10 1,392 1,410 1,358 1,410 42,100
2023/08/09 1,428 1,428 1,369 1,392 32,200
2023/08/08 1,422 1,454 1,422 1,428 35,800
2023/08/07 1,413 1,426 1,412 1,423 15,000
2023/08/04 1,405 1,427 1,405 1,425 35,400
2023/08/03 1,433 1,438 1,400 1,407 62,400
2023/08/02 1,472 1,484 1,451 1,457 77,600
2023/08/01 1,443 1,456 1,436 1,446 19,300
2023/07/31 1,439 1,446 1,433 1,446 34,400
2023/07/28 1,390 1,409 1,379 1,409 62,000
2023/07/27 1,423 1,448 1,400 1,411 29,000
2023/07/26 1,452 1,452 1,408 1,419 24,800
2023/07/25 1,434 1,459 1,433 1,439 22,300
2023/07/24 1,413 1,444 1,405 1,429 22,800
2023/07/21 1,428 1,451 1,396 1,399 42,700
2023/07/20 1,456 1,472 1,411 1,415 55,200
2023/07/19 1,438 1,451 1,434 1,445 53,300
2023/07/18 1,382 1,422 1,382 1,412 44,800
2023/07/14 1,368 1,386 1,358 1,378 29,600
2023/07/13 1,369 1,369 1,340 1,350 27,600
2023/07/12 1,396 1,402 1,370 1,370 28,100
2023/07/11 1,380 1,396 1,375 1,388 34,600
2023/07/10 1,370 1,388 1,369 1,370 44,300
2023/07/07 1,347 1,385 1,346 1,370 46,800
2023/07/06 1,357 1,365 1,347 1,357 34,500
2023/07/05 1,380 1,381 1,356 1,363 30,300
2023/07/04 1,418 1,430 1,402 1,404 49,300
2023/07/03 1,389 1,440 1,382 1,424 56,500
2023/06/30 1,385 1,394 1,375 1,380 47,300
2023/06/29 1,379 1,399 1,379 1,395 36,900
2023/06/28 1,375 1,397 1,362 1,394 62,400
2023/06/27 1,368 1,374 1,361 1,367 28,300
2023/06/26 1,377 1,377 1,349 1,370 17,000
2023/06/23 1,371 1,391 1,362 1,371 76,900
2023/06/22 1,390 1,390 1,347 1,352 69,100
2023/06/21 1,364 1,400 1,364 1,386 31,400
2023/06/20 1,385 1,385 1,355 1,364 30,400
2023/06/19 1,404 1,405 1,386 1,396 22,700
2023/06/16 1,395 1,408 1,385 1,404 46,100
2023/06/15 1,400 1,404 1,391 1,395 32,300
2023/06/14 1,417 1,417 1,387 1,397 39,100
2023/06/13 1,420 1,420 1,398 1,402 49,400
2023/06/12 1,417 1,417 1,397 1,411 19,800
2023/06/09 1,392 1,405 1,385 1,399 50,700
2023/06/08 1,404 1,404 1,362 1,373 28,200
2023/06/07 1,397 1,412 1,377 1,381 39,000
2023/06/06 1,376 1,399 1,344 1,384 49,900
2023/06/05 1,431 1,431 1,393 1,401 27,500
2023/06/02 1,349 1,392 1,349 1,388 26,000
2023/06/01 1,351 1,372 1,338 1,343 48,300
2023/05/31 1,360 1,369 1,342 1,351 100,700
2023/05/30 1,388 1,400 1,373 1,380 39,500
2023/05/29 1,435 1,435 1,388 1,388 32,600
2023/05/26 1,420 1,441 1,411 1,420 39,900
2023/05/25 1,423 1,423 1,398 1,414 28,100
2023/05/24 1,455 1,463 1,434 1,435 18,100
2023/05/23 1,479 1,479 1,455 1,464 41,700
2023/05/22 1,489 1,493 1,467 1,478 42,600
2023/05/19 1,477 1,496 1,464 1,489 66,700
2023/05/18 1,412 1,488 1,400 1,477 118,100
2023/05/17 1,418 1,418 1,387 1,400 38,700
2023/05/16 1,448 1,448 1,402 1,418 38,600
2023/05/15 1,431 1,449 1,386 1,446 69,800
2023/05/12 1,450 1,458 1,433 1,439 35,300
2023/05/11 1,440 1,450 1,436 1,449 28,600
2023/05/10 1,444 1,449 1,428 1,440 27,000
2023/05/09 1,416 1,440 1,408 1,437 34,200
2023/05/08 1,400 1,426 1,400 1,415 22,700
2023/05/02 1,437 1,437 1,413 1,426 14,200
2023/05/01 1,435 1,438 1,420 1,431 29,300
2023/04/28 1,403 1,429 1,403 1,429 39,100
2023/04/27 1,391 1,397 1,388 1,392 36,000
2023/04/26 1,433 1,433 1,399 1,403 64,700
2023/04/25 1,412 1,458 1,412 1,438 69,700
2023/04/24 1,418 1,422 1,393 1,395 21,100
2023/04/21 1,407 1,426 1,407 1,416 27,300
2023/04/20 1,388 1,414 1,381 1,408 26,400
2023/04/19 1,408 1,408 1,382 1,398 27,300
2023/04/18 1,389 1,418 1,389 1,408 35,400
2023/04/17 1,400 1,400 1,355 1,387 18,600
2023/04/14 1,380 1,399 1,380 1,395 58,100
2023/04/13 1,375 1,387 1,360 1,380 50,000
2023/04/12 1,366 1,390 1,366 1,375 43,400
2023/04/11 1,374 1,386 1,360 1,366 43,600
2023/04/10 1,360 1,372 1,351 1,360 32,800
2023/04/07 1,318 1,349 1,318 1,336 51,100
2023/04/06 1,380 1,380 1,318 1,321 45,300
2023/04/05 1,407 1,426 1,385 1,386 68,400
2023/04/04 1,390 1,424 1,381 1,419 115,300
2023/04/03 1,378 1,391 1,376 1,385 39,200
2023/03/31 1,355 1,387 1,343 1,382 78,600
2023/03/30 1,356 1,362 1,342 1,348 48,700
2023/03/29 1,297 1,356 1,290 1,351 82,700
2023/03/28 1,312 1,319 1,275 1,285 49,300
2023/03/27 1,283 1,309 1,272 1,304 52,400
2023/03/24 1,255 1,277 1,255 1,272 41,400
2023/03/23 1,242 1,264 1,232 1,261 26,600
2023/03/22 1,259 1,269 1,246 1,250 59,700
2023/03/20 1,202 1,231 1,202 1,228 50,600
2023/03/17 1,175 1,231 1,174 1,230 81,800
2023/03/16 1,168 1,174 1,148 1,150 52,800
2023/03/15 1,232 1,232 1,204 1,208 55,500
2023/03/14 1,210 1,218 1,192 1,214 47,600
2023/03/13 1,242 1,246 1,214 1,237 57,400
2023/03/10 1,262 1,278 1,255 1,267 81,900
2023/03/09 1,310 1,310 1,283 1,292 52,300
2023/03/08 1,309 1,317 1,301 1,304 47,800
2023/03/07 1,318 1,325 1,308 1,316 34,300
2023/03/06 1,350 1,352 1,313 1,318 35,200
2023/03/03 1,327 1,344 1,323 1,342 34,600
2023/03/02 1,349 1,352 1,314 1,318 22,500
2023/03/01 1,358 1,359 1,336 1,348 33,600
2023/02/28 1,332 1,359 1,320 1,350 73,600
2023/02/27 1,289 1,326 1,285 1,325 40,600
2023/02/24 1,267 1,290 1,267 1,289 25,000
2023/02/22 1,260 1,265 1,249 1,255 30,700
2023/02/21 1,244 1,277 1,244 1,269 39,700
2023/02/20 1,220 1,238 1,220 1,233 15,400
2023/02/17 1,221 1,226 1,207 1,207 22,400
2023/02/16 1,239 1,245 1,228 1,234 17,000
2023/02/15 1,236 1,269 1,224 1,224 37,100
2023/02/14 1,205 1,218 1,197 1,215 20,800
2023/02/13 1,195 1,200 1,190 1,190 18,400
2023/02/10 1,180 1,201 1,178 1,200 23,800
2023/02/09 1,176 1,195 1,176 1,186 16,500
2023/02/08 1,195 1,204 1,182 1,185 29,500
2023/02/07 1,192 1,204 1,190 1,193 15,300
2023/02/06 1,202 1,209 1,189 1,192 21,000
2023/02/03 1,190 1,196 1,183 1,193 28,600
2023/02/02 1,198 1,205 1,191 1,195 18,200
2023/02/01 1,217 1,217 1,186 1,192 16,300
2023/01/31 1,185 1,207 1,185 1,204 45,400
2023/01/30 1,197 1,198 1,180 1,184 36,100
2023/01/27 1,204 1,210 1,195 1,197 23,200
2023/01/26 1,212 1,220 1,198 1,201 18,100
2023/01/25 1,214 1,228 1,210 1,214 33,900
2023/01/24 1,190 1,221 1,190 1,214 40,300
2023/01/23 1,177 1,180 1,166 1,176 18,300
2023/01/20 1,141 1,168 1,141 1,158 13,700
2023/01/19 1,150 1,159 1,141 1,144 26,600
2023/01/18 1,149 1,184 1,146 1,167 57,100
2023/01/17 1,132 1,147 1,130 1,141 33,500
2023/01/16 1,122 1,135 1,119 1,132 24,500
2023/01/13 1,118 1,131 1,118 1,127 30,400
2023/01/12 1,128 1,134 1,124 1,126 15,900
2023/01/11 1,119 1,136 1,119 1,128 17,500
2023/01/10 1,114 1,123 1,110 1,110 23,500
2023/01/06 1,107 1,113 1,101 1,104 21,700
2023/01/05 1,105 1,110 1,098 1,105 39,800
2023/01/04 1,123 1,123 1,105 1,107 33,600

このページの先頭へ