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
2007/12/28 590 593 590 593 400
2007/12/27 590 593 575 590 5,200
2007/12/26 585 600 573 580 5,600
2007/12/25 609 615 580 585 13,900
2007/12/21 606 615 605 615 8,100
2007/12/20 616 627 616 616 1,500
2007/12/19 600 616 591 616 4,400
2007/12/18 575 616 570 616 6,100
2007/12/17 625 625 600 605 4,500
2007/12/14 648 648 613 626 9,000
2007/12/13 680 680 613 648 14,200
2007/12/12 698 698 678 684 42,100
2007/12/11 633 678 630 678 14,200
2007/12/10 600 620 598 620 10,900
2007/12/07 571 589 570 589 4,900
2007/12/06 550 559 549 553 16,500
2007/12/05 550 560 550 550 16,900
2007/12/04 550 559 549 550 18,400
2007/12/03 550 559 545 547 7,500
2007/11/30 540 545 540 540 9,400
2007/11/29 533 550 533 540 4,700
2007/11/28 533 540 531 531 1,900
2007/11/27 529 540 521 530 6,100
2007/11/26 527 530 520 530 2,600
2007/11/22 540 540 530 530 2,000
2007/11/21 539 540 539 540 1,300
2007/11/20 531 539 530 539 2,800
2007/11/19 550 560 550 557 4,100
2007/11/16 564 564 550 555 3,600
2007/11/15 566 566 554 566 6,200
2007/11/14 548 582 548 576 11,200
2007/11/13 520 540 520 540 19,400
2007/11/12 540 540 500 519 25,100
2007/11/09 547 547 536 536 11,900
2007/11/08 580 580 557 557 8,100
2007/11/07 609 609 585 585 23,000
2007/11/06 620 625 615 615 9,300
2007/11/05 630 648 620 620 12,200
2007/11/02 660 660 630 648 38,900
2007/11/01 677 677 667 667 12,700
2007/10/31 670 670 648 667 9,900
2007/10/30 702 705 633 643 29,900
2007/10/29 705 710 700 700 4,600
2007/10/26 740 740 712 732 800
2007/10/25 731 740 700 740 5,700
2007/10/24 750 750 731 731 500
2007/10/23 750 750 750 750 100
2007/10/22 750 750 730 732 1,100
2007/10/19 750 750 750 750 1,000
2007/10/17 755 764 750 750 700
2007/10/16 780 780 754 755 2,100
2007/10/15 780 780 779 779 500
2007/10/12 794 794 775 775 600
2007/10/11 753 780 753 780 400
2007/10/10 768 768 750 763 2,500
2007/10/09 785 785 784 784 500
2007/10/05 750 760 750 760 2,900
2007/10/04 782 782 745 745 1,700
2007/10/03 785 785 785 785 3,000
2007/10/02 784 784 784 784 100
2007/10/01 785 785 785 785 3,400
2007/09/28 787 787 785 785 600
2007/09/27 784 785 784 785 200
2007/09/25 804 804 804 804 100
2007/09/21 725 764 725 764 7,100
2007/09/20 740 750 730 730 700
2007/09/19 740 740 740 740 100
2007/09/18 722 740 720 732 4,600
2007/09/14 764 764 752 752 1,500
2007/09/13 710 764 705 764 1,800
2007/09/12 768 768 750 760 2,400
2007/09/11 779 789 779 779 400
2007/09/07 760 800 760 789 300
2007/09/06 770 770 721 760 1,800
2007/09/05 781 781 780 780 600
2007/09/04 790 790 785 790 1,100
2007/09/03 800 800 790 800 1,500
2007/08/31 810 810 790 790 6,200
2007/08/29 800 810 790 810 600
2007/08/28 800 800 800 800 100
2007/08/27 819 819 800 800 800
2007/08/24 831 831 790 790 7,400
2007/08/23 821 850 821 830 1,400
2007/08/22 822 838 816 816 2,900
2007/08/21 830 830 820 830 4,000
2007/08/20 889 890 880 880 18,700
2007/08/17 890 899 889 889 9,800
2007/08/16 891 895 889 889 12,800
2007/08/15 894 894 891 891 10,600
2007/08/14 894 894 893 894 12,600
2007/08/13 894 903 894 903 1,900
2007/08/10 901 905 894 904 2,100
2007/08/09 904 930 900 911 4,300
2007/08/08 901 903 901 903 200
2007/08/07 931 931 931 931 200
2007/08/06 905 905 900 901 2,900
2007/08/03 905 908 905 905 1,700
2007/08/02 905 906 905 905 1,300
2007/08/01 906 906 905 905 3,000
2007/07/31 901 908 901 905 5,100
2007/07/30 892 921 892 901 2,200
2007/07/27 907 909 894 895 4,100
2007/07/26 924 924 909 909 1,300
2007/07/25 906 924 906 924 1,200
2007/07/24 911 911 906 906 2,100
2007/07/23 914 915 912 913 1,000
2007/07/20 925 925 915 920 1,400
2007/07/19 921 935 912 935 700
2007/07/18 924 924 921 921 600
2007/07/17 949 949 942 942 500
2007/07/13 955 955 950 955 3,300
2007/07/12 945 988 945 950 5,200
2007/07/11 945 945 937 945 1,100
2007/07/10 939 939 937 937 500
2007/07/09 918 920 918 920 1,200
2007/07/06 912 912 912 912 100
2007/07/05 908 911 908 910 2,500
2007/07/04 933 933 903 903 4,400
2007/07/03 933 938 933 933 2,500
2007/07/02 928 933 928 933 5,500
2007/06/29 915 928 915 928 7,000
2007/06/28 909 919 909 915 4,400
2007/06/27 903 904 903 904 300
2007/06/26 903 905 903 904 1,800
2007/06/25 905 906 905 905 900
2007/06/22 905 905 905 905 500
2007/06/21 905 906 903 905 2,200
2007/06/20 905 907 904 906 3,300
2007/06/19 910 910 905 905 4,900
2007/06/18 910 914 908 910 3,600
2007/06/15 910 912 910 910 3,100
2007/06/14 910 915 905 910 2,500
2007/06/13 913 913 910 910 300
2007/06/12 910 913 903 913 9,200
2007/06/11 925 925 912 920 1,300
2007/06/08 930 930 927 927 1,500
2007/06/07 928 930 925 930 2,400
2007/06/06 940 945 930 930 2,900
2007/06/05 960 960 940 940 2,100
2007/06/04 950 960 950 960 1,600
2007/06/01 929 950 928 950 1,100
2007/05/31 936 936 926 926 500
2007/05/30 904 925 903 925 5,000
2007/05/29 908 910 903 903 5,900
2007/05/28 910 915 905 915 5,000
2007/05/25 925 925 910 910 1,800
2007/05/24 930 930 928 928 2,300
2007/05/23 945 945 930 930 15,700
2007/05/22 941 945 941 941 900
2007/05/21 937 945 937 945 1,700
2007/05/18 940 945 937 944 2,300
2007/05/17 946 955 940 941 11,100
2007/05/16 948 948 948 948 200
2007/05/15 955 955 945 954 3,500
2007/05/14 957 960 952 955 5,700
2007/05/11 985 985 960 960 6,200
2007/05/10 995 995 985 985 800
2007/05/09 990 1,000 990 995 6,600
2007/05/08 980 982 980 981 2,500
2007/05/07 970 990 970 981 5,100
2007/05/02 960 965 955 965 3,700
2007/05/01 960 960 958 960 1,500
2007/04/27 955 955 953 955 2,700
2007/04/26 955 955 952 952 5,500
2007/04/25 955 960 952 952 1,200
2007/04/24 952 958 952 952 3,400
2007/04/23 957 957 951 951 4,000
2007/04/20 951 958 951 958 3,500
2007/04/19 956 960 952 960 1,400
2007/04/18 955 964 954 960 1,900
2007/04/17 987 987 951 951 8,200
2007/04/16 1,000 1,000 995 995 1,800
2007/04/13 1,010 1,010 1,000 1,000 700
2007/04/12 1,004 1,004 1,000 1,000 2,500
2007/04/11 1,025 1,025 1,000 1,000 2,700
2007/04/10 1,030 1,030 1,024 1,025 900
2007/04/09 1,030 1,031 1,030 1,030 5,600
2007/04/06 1,019 1,019 1,019 1,019 1,000
2007/04/05 1,012 1,019 1,012 1,019 300
2007/04/04 1,016 1,030 1,013 1,013 900
2007/04/03 1,012 1,012 1,012 1,012 100
2007/04/02 1,029 1,030 1,029 1,029 2,000
2007/03/30 1,021 1,030 1,021 1,029 1,400
2007/03/29 1,018 1,021 1,018 1,021 300
2007/03/28 1,030 1,030 1,020 1,020 1,300
2007/03/27 1,028 1,028 1,028 1,028 1,200
2007/03/26 1,041 1,041 1,035 1,036 2,500
2007/03/23 1,030 1,045 1,030 1,040 1,200
2007/03/22 1,036 1,040 1,025 1,029 1,200
2007/03/20 1,036 1,036 1,036 1,036 1,000
2007/03/19 1,033 1,033 1,030 1,030 300
2007/03/16 1,055 1,055 1,030 1,030 2,200
2007/03/15 1,070 1,070 1,055 1,055 2,000
2007/03/14 1,045 1,050 1,045 1,050 1,200
2007/03/13 1,060 1,060 1,060 1,060 1,000
2007/03/12 1,050 1,057 1,049 1,057 400
2007/03/09 1,051 1,070 1,050 1,070 1,400
2007/03/08 1,070 1,075 1,050 1,055 2,000
2007/03/07 1,075 1,076 1,051 1,070 2,900
2007/03/06 1,000 1,050 997 1,050 5,000
2007/03/05 1,049 1,049 1,018 1,018 3,400
2007/03/02 1,058 1,058 1,041 1,049 1,200
2007/03/01 1,060 1,060 1,029 1,058 2,200
2007/02/28 990 1,050 990 1,040 10,000
2007/02/27 1,091 1,091 1,058 1,071 5,600
2007/02/26 1,103 1,116 1,090 1,116 6,000
2007/02/23 1,128 1,140 1,071 1,128 4,300
2007/02/22 1,150 1,150 1,132 1,132 2,200
2007/02/21 1,140 1,142 1,130 1,140 3,600
2007/02/20 1,138 1,142 1,132 1,140 3,400
2007/02/19 1,130 1,190 1,130 1,170 7,600
2007/02/16 1,110 1,135 1,101 1,135 6,000
2007/02/15 1,111 1,120 1,080 1,110 6,100
2007/02/14 1,092 1,104 1,092 1,100 9,400
2007/02/13 1,080 1,080 1,076 1,076 3,600
2007/02/09 1,061 1,065 1,060 1,062 3,100
2007/02/08 1,065 1,072 1,055 1,060 4,300
2007/02/07 1,049 1,055 1,045 1,055 2,300
2007/02/06 1,050 1,050 1,046 1,049 12,800
2007/02/05 1,048 1,050 1,041 1,045 5,200
2007/02/02 1,045 1,050 1,040 1,040 5,000
2007/02/01 1,029 1,035 1,026 1,035 6,500
2007/01/31 1,021 1,025 1,021 1,024 5,500
2007/01/30 1,022 1,028 1,021 1,022 4,400
2007/01/29 1,021 1,035 1,021 1,023 10,500
2007/01/26 1,027 1,027 1,025 1,025 5,300
2007/01/25 1,033 1,033 1,026 1,027 5,800
2007/01/24 1,055 1,055 1,031 1,033 4,200
2007/01/23 1,051 1,055 1,051 1,055 5,500
2007/01/22 1,050 1,055 1,049 1,051 17,200
2007/01/19 1,040 1,043 1,028 1,038 18,100
2007/01/18 1,027 1,028 1,023 1,027 17,200
2007/01/17 1,014 1,023 1,014 1,023 18,900
2007/01/16 1,015 1,015 1,008 1,010 3,300
2007/01/15 1,010 1,015 1,008 1,010 10,800
2007/01/12 1,002 1,013 999 1,002 2,100
2007/01/11 1,001 1,016 1,001 1,005 1,200
2007/01/10 1,003 1,005 999 1,005 5,700
2007/01/09 1,000 1,010 1,000 1,005 3,800
2007/01/05 1,001 1,002 997 998 6,400
2007/01/04 998 1,005 997 1,001 1,900

このページの先頭へ