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

放電精密加工研究所(6469)の株価時系列情報

放電精密加工研究所(6469)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
1999/12/30 770 770 770 770 1,000
1999/12/29 720 770 720 770 5,000
1999/12/28 700 706 690 700 34,000
1999/12/27 664 680 664 680 8,000
1999/12/24 669 669 651 660 21,000
1999/12/22 681 695 672 672 10,000
1999/12/21 672 675 672 675 4,000
1999/12/20 661 670 661 670 16,000
1999/12/17 700 710 680 700 8,000
1999/12/16 752 752 700 700 8,000
1999/12/15 711 740 710 740 18,000
1999/12/14 770 770 710 710 13,000
1999/12/13 760 799 760 770 4,000
1999/12/10 798 798 750 750 6,000
1999/12/09 800 800 800 800 1,000
1999/12/08 800 800 790 800 8,000
1999/12/07 860 860 800 800 15,000
1999/12/06 820 850 820 850 7,000
1999/12/03 800 810 800 800 19,000
1999/12/02 850 850 810 810 6,000
1999/12/01 880 880 840 840 10,000
1999/11/30 900 910 890 890 14,000
1999/11/29 900 901 900 900 8,000
1999/11/26 890 900 890 900 13,000
1999/11/25 902 920 882 882 9,000
1999/11/24 950 950 902 902 21,000
1999/11/22 1,000 1,000 950 950 10,000
1999/11/19 1,050 1,050 1,000 1,000 12,000
1999/11/18 1,000 1,050 1,000 1,030 7,000
1999/11/17 950 970 950 961 7,000
1999/11/16 980 990 950 950 21,000
1999/11/15 1,050 1,050 970 970 14,000
1999/11/12 1,080 1,140 1,020 1,040 16,000
1999/11/11 1,110 1,110 1,080 1,080 13,000
1999/11/10 1,150 1,150 1,100 1,110 30,000
1999/11/09 1,200 1,200 1,150 1,150 12,000
1999/11/08 1,280 1,290 1,200 1,200 26,000
1999/11/05 1,290 1,290 1,180 1,280 34,000
1999/11/04 1,350 1,350 1,250 1,290 42,000
1999/11/02 1,280 1,340 1,200 1,320 142,000
1999/11/01 1,180 1,260 1,160 1,260 146,000
1999/10/29 970 1,060 963 1,060 17,000
1999/10/28 970 970 930 960 12,000
1999/10/27 1,030 1,030 970 970 10,000
1999/10/26 1,040 1,040 1,020 1,030 9,000
1999/10/25 1,060 1,070 1,060 1,060 9,000
1999/10/22 1,030 1,040 1,030 1,040 8,000
1999/10/21 1,170 1,170 1,040 1,040 7,000
1999/10/20 1,070 1,150 1,060 1,150 23,000
1999/10/19 1,050 1,050 1,050 1,050 7,000
1999/10/18 1,050 1,050 990 1,030 6,000
1999/10/15 1,190 1,190 1,130 1,130 16,000
1999/10/14 1,110 1,180 1,090 1,140 22,000
1999/10/13 1,160 1,190 1,100 1,180 53,000
1999/10/12 1,250 1,250 1,180 1,200 49,000
1999/10/08 1,340 1,340 1,210 1,270 70,000
1999/10/07 1,410 1,480 1,300 1,340 95,000
1999/10/06 1,590 1,590 1,380 1,400 355,000
1999/10/05 1,460 1,500 1,380 1,500 563,000
1999/10/04 1,200 1,300 1,120 1,300 744,000
1999/10/01 1,100 1,100 1,100 1,100 486,000

このページの先頭へ