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
2004/12/30 910 922 910 915 19,800
2004/12/29 920 920 911 912 6,900
2004/12/28 929 930 921 930 1,200
2004/12/27 910 930 905 930 6,800
2004/12/24 909 910 908 910 6,900
2004/12/22 910 911 905 905 2,800
2004/12/21 896 909 896 909 4,400
2004/12/20 912 912 895 895 8,300
2004/12/17 908 912 908 912 1,300
2004/12/16 902 928 902 928 2,800
2004/12/15 930 930 901 916 900
2004/12/14 937 937 928 928 5,200
2004/12/13 938 945 937 937 2,400
2004/12/10 937 950 936 937 1,400
2004/12/09 935 935 931 935 5,500
2004/12/08 927 933 920 933 2,700
2004/12/07 931 931 931 931 1,000
2004/12/06 930 932 922 922 7,200
2004/12/03 930 932 925 932 1,100
2004/12/02 925 950 925 926 2,000
2004/12/01 921 921 921 921 200
2004/11/30 940 940 925 938 3,400
2004/11/26 940 940 940 940 200
2004/11/25 960 960 940 940 600
2004/11/24 950 960 950 960 2,500
2004/11/22 950 955 949 955 1,500
2004/11/19 952 955 950 950 3,000
2004/11/18 970 970 950 960 5,300
2004/11/17 980 1,020 980 980 3,200
2004/11/16 980 980 980 980 1,000
2004/11/15 960 979 960 979 1,000
2004/11/12 980 980 940 980 1,000
2004/11/11 980 980 980 980 500
2004/11/09 990 990 980 980 200
2004/11/08 975 1,000 970 1,000 7,300
2004/11/05 930 980 930 970 7,600
2004/11/04 930 930 910 920 700
2004/11/02 920 930 900 900 4,400
2004/11/01 940 940 920 920 2,200
2004/10/29 945 945 940 940 1,700
2004/10/28 940 940 925 940 4,500
2004/10/27 925 926 925 926 3,100
2004/10/26 940 940 921 925 3,100
2004/10/25 952 952 952 952 300
2004/10/22 951 967 951 967 2,000
2004/10/21 962 965 950 950 2,400
2004/10/20 960 1,020 960 960 27,300
2004/10/19 981 990 960 990 11,800
2004/10/18 1,000 1,000 980 980 1,500
2004/10/15 971 1,000 971 1,000 1,300
2004/10/14 1,000 1,000 980 1,000 7,900
2004/10/13 1,000 1,000 1,000 1,000 1,000
2004/10/12 1,020 1,020 1,000 1,000 1,400
2004/10/08 1,000 1,020 1,000 1,020 700
2004/10/07 1,030 1,030 1,000 1,000 6,500
2004/10/06 1,010 1,040 1,000 1,030 5,500
2004/10/05 1,040 1,040 1,030 1,030 2,800
2004/10/04 1,030 1,040 1,020 1,030 2,800
2004/10/01 1,020 1,020 1,000 1,000 4,500
2004/09/30 996 1,020 996 1,020 3,900
2004/09/29 1,060 1,060 991 991 4,700
2004/09/28 1,030 1,070 1,000 1,070 12,500
2004/09/27 1,000 1,030 950 1,030 6,600
2004/09/24 990 1,000 990 990 6,500
2004/09/22 1,020 1,030 1,010 1,030 1,800
2004/09/21 1,020 1,020 1,010 1,020 2,000
2004/09/17 1,040 1,040 1,020 1,020 3,000
2004/09/16 1,040 1,040 1,030 1,030 1,500
2004/09/15 1,040 1,050 1,030 1,040 3,800
2004/09/14 1,050 1,060 1,030 1,040 3,400
2004/09/13 1,050 1,070 1,050 1,070 3,600
2004/09/10 1,070 1,070 1,050 1,050 900
2004/09/09 1,060 1,100 1,060 1,100 4,600
2004/09/08 1,060 1,060 1,050 1,060 2,000
2004/09/07 1,050 1,060 1,050 1,050 800
2004/09/06 1,070 1,070 1,010 1,030 6,800
2004/09/03 1,080 1,080 1,070 1,070 1,700
2004/09/02 1,100 1,100 1,070 1,080 5,900
2004/09/01 1,080 1,090 1,080 1,090 700
2004/08/31 1,060 1,070 1,060 1,070 2,800
2004/08/30 1,090 1,090 1,060 1,060 1,800
2004/08/27 1,100 1,110 1,100 1,100 1,200
2004/08/26 1,100 1,130 1,100 1,110 5,700
2004/08/25 1,090 1,130 1,090 1,100 6,800
2004/08/24 1,030 1,100 1,030 1,070 6,300
2004/08/23 1,050 1,060 1,000 1,030 7,700
2004/08/20 1,050 1,050 1,050 1,050 900
2004/08/19 1,050 1,050 1,050 1,050 1,600
2004/08/18 1,040 1,050 1,020 1,040 3,400
2004/08/17 1,070 1,070 1,020 1,020 2,100
2004/08/16 1,110 1,110 1,050 1,060 5,800
2004/08/13 1,070 1,090 1,060 1,090 4,400
2004/08/12 1,070 1,130 1,070 1,090 6,900
2004/08/11 1,070 1,090 1,030 1,060 9,100
2004/08/10 1,090 1,120 1,070 1,070 3,700
2004/08/09 1,040 1,080 999 1,080 5,400
2004/08/06 1,060 1,070 1,040 1,050 3,800
2004/08/05 1,070 1,070 1,030 1,070 2,500
2004/08/04 1,070 1,070 1,020 1,070 7,600
2004/08/03 1,070 1,070 1,040 1,070 14,900
2004/08/02 1,120 1,120 1,080 1,080 6,000
2004/07/30 1,100 1,150 1,100 1,120 2,100
2004/07/29 1,130 1,170 1,100 1,100 4,100
2004/07/28 1,150 1,150 1,120 1,120 6,600
2004/07/27 1,140 1,150 1,090 1,100 3,600
2004/07/26 1,150 1,170 1,150 1,150 3,400
2004/07/23 1,200 1,200 1,170 1,170 4,500
2004/07/22 1,200 1,200 1,180 1,200 3,300
2004/07/21 1,180 1,220 1,120 1,220 19,600
2004/07/20 1,170 1,170 1,140 1,150 6,200
2004/07/16 1,200 1,200 1,170 1,180 8,200
2004/07/15 1,220 1,230 1,180 1,210 10,700
2004/07/14 1,230 1,250 1,210 1,210 9,600
2004/07/13 1,280 1,280 1,220 1,250 11,300
2004/07/12 1,320 1,340 1,270 1,270 15,400
2004/07/09 1,280 1,290 1,250 1,270 13,300
2004/07/08 1,310 1,350 1,200 1,290 52,200
2004/07/07 1,230 1,250 1,180 1,250 21,500
2004/07/06 1,300 1,300 1,210 1,250 20,100
2004/07/05 1,330 1,330 1,270 1,310 22,300
2004/07/02 1,270 1,370 1,260 1,360 117,000
2004/07/01 1,300 1,340 1,300 1,340 203,900
2004/06/30 1,160 1,170 1,140 1,140 6,300
2004/06/29 1,170 1,170 1,130 1,160 8,200
2004/06/28 1,170 1,180 1,150 1,170 11,300
2004/06/25 1,170 1,170 1,130 1,150 23,500
2004/06/24 1,130 1,200 1,130 1,150 41,400
2004/06/23 1,110 1,150 1,100 1,130 26,800
2004/06/22 1,080 1,110 1,060 1,100 3,200
2004/06/21 1,070 1,120 1,050 1,060 9,800
2004/06/18 1,100 1,120 1,050 1,050 12,900
2004/06/17 1,100 1,130 1,080 1,100 21,700
2004/06/16 1,050 1,100 1,040 1,060 23,000
2004/06/15 1,050 1,050 1,020 1,050 5,000
2004/06/14 1,100 1,100 1,000 1,050 14,000
2004/06/11 1,060 1,160 1,060 1,080 38,200
2004/06/10 951 1,040 950 1,040 14,300
2004/06/09 955 960 940 940 3,300
2004/06/08 950 965 950 960 5,200
2004/06/07 945 969 945 955 5,500
2004/06/04 951 951 950 950 1,400
2004/06/03 950 950 930 950 10,600
2004/06/02 974 975 945 950 4,200
2004/06/01 970 980 970 975 8,400
2004/05/31 1,040 1,040 990 990 4,400
2004/05/28 980 1,020 980 1,020 6,900
2004/05/27 1,020 1,020 980 980 4,100
2004/05/26 969 1,050 969 1,040 10,700
2004/05/25 940 970 940 970 9,300
2004/05/24 935 945 935 940 4,100
2004/05/21 920 935 920 935 6,000
2004/05/20 950 950 901 901 6,900
2004/05/19 910 931 910 930 14,900
2004/05/18 880 910 880 910 6,800
2004/05/17 970 970 865 900 14,700
2004/05/14 970 980 950 965 4,700
2004/05/13 969 999 942 950 12,300
2004/05/12 922 960 922 959 8,900
2004/05/11 970 970 900 900 11,700
2004/05/10 1,040 1,040 970 970 10,600
2004/05/07 1,030 1,040 1,010 1,040 15,600
2004/05/06 1,060 1,060 1,020 1,030 14,700
2004/04/30 1,070 1,090 1,030 1,060 17,700
2004/04/28 1,090 1,090 1,020 1,070 14,500
2004/04/27 1,110 1,110 1,050 1,050 16,700
2004/04/26 1,130 1,130 1,100 1,100 18,800
2004/04/23 1,150 1,150 1,130 1,150 11,900
2004/04/22 1,190 1,190 1,150 1,180 18,500
2004/04/21 1,180 1,200 1,110 1,190 20,300
2004/04/20 1,070 1,230 1,070 1,190 67,400
2004/04/19 1,030 1,040 991 1,030 63,800
2004/04/16 1,110 1,140 1,110 1,110 8,800
2004/04/15 1,150 1,150 1,100 1,100 10,300
2004/04/14 1,150 1,150 1,120 1,150 19,100
2004/04/13 1,200 1,230 1,170 1,170 15,200
2004/04/12 1,130 1,180 1,110 1,180 22,800
2004/04/09 1,140 1,150 1,100 1,130 14,700
2004/04/08 1,140 1,180 1,110 1,170 34,100
2004/04/07 1,210 1,240 1,150 1,170 44,600
2004/04/06 1,350 1,370 1,200 1,270 43,600
2004/04/05 1,220 1,370 1,220 1,350 52,500
2004/04/02 1,280 1,280 1,150 1,220 179,400
2004/04/01 1,080 1,080 1,080 1,080 59,900
2004/03/31 935 980 925 979 30,000
2004/03/30 914 940 911 935 19,900
2004/03/29 870 913 870 909 18,900
2004/03/26 830 870 830 870 20,900
2004/03/25 820 830 810 820 7,300
2004/03/24 815 820 802 820 8,200
2004/03/23 798 798 790 795 5,200
2004/03/22 766 810 761 805 10,000
2004/03/19 819 830 750 750 43,500
2004/03/18 839 850 811 811 176,400
2004/03/17 809 809 809 809 48,100
2004/03/16 690 709 675 709 25,900
2004/03/15 710 719 705 717 2,700
2004/03/12 720 720 711 713 1,800
2004/03/11 716 730 715 730 4,600
2004/03/10 721 730 710 730 7,400
2004/03/09 728 730 721 730 2,000
2004/03/08 728 730 720 720 7,500
2004/03/05 720 728 720 728 3,500
2004/03/04 710 716 710 716 4,800
2004/03/03 705 710 705 710 1,500
2004/03/02 716 716 703 705 2,600
2004/03/01 729 729 703 715 2,100
2004/02/27 708 710 702 702 3,600
2004/02/26 710 710 702 702 3,000
2004/02/25 706 712 706 712 2,500
2004/02/24 740 740 725 725 800
2004/02/23 752 760 745 745 3,700
2004/02/20 760 760 740 750 8,100
2004/02/19 760 760 740 740 5,600
2004/02/18 715 775 715 760 13,600
2004/02/17 715 715 710 710 1,800
2004/02/16 705 723 705 710 6,500
2004/02/13 698 700 698 700 3,400
2004/02/12 700 700 695 700 2,700
2004/02/10 725 725 695 695 21,000
2004/02/09 725 725 715 725 4,000
2004/02/06 740 740 720 725 17,900
2004/02/05 705 730 705 730 2,400
2004/02/04 730 740 715 715 10,400
2004/02/03 725 730 705 729 10,400
2004/02/02 721 730 721 725 5,600
2004/01/30 714 715 713 713 7,800
2004/01/29 700 713 700 713 4,100
2004/01/28 710 714 703 713 2,000
2004/01/27 698 710 698 710 1,000
2004/01/26 696 696 685 696 3,500
2004/01/23 695 698 691 696 4,100
2004/01/22 711 711 700 700 1,900
2004/01/21 713 713 711 712 3,100
2004/01/20 715 715 714 715 5,500
2004/01/19 715 720 715 715 4,700
2004/01/16 720 720 715 715 200
2004/01/15 715 720 706 719 3,700
2004/01/14 695 715 695 715 6,600
2004/01/13 690 695 690 695 3,500
2004/01/09 680 700 680 685 7,200
2004/01/08 683 685 680 685 4,200
2004/01/07 680 685 680 685 1,100
2004/01/06 693 694 680 680 2,100
2004/01/05 680 680 676 676 500

このページの先頭へ