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
2010/12/30 424 425 421 424 7,600
2010/12/29 423 424 414 424 3,200
2010/12/28 425 425 420 424 600
2010/12/27 421 421 421 421 1,200
2010/12/24 424 424 418 418 3,000
2010/12/22 424 425 413 416 13,300
2010/12/21 421 430 416 423 4,800
2010/12/20 440 440 415 420 6,300
2010/12/17 436 440 435 440 14,600
2010/12/16 421 435 419 435 6,600
2010/12/15 414 420 414 418 7,500
2010/12/14 410 413 408 411 5,600
2010/12/13 416 416 404 407 7,000
2010/12/10 407 416 403 416 7,300
2010/12/09 402 409 400 402 4,000
2010/12/08 398 406 398 402 7,900
2010/12/07 415 415 400 401 2,700
2010/12/06 399 403 399 402 3,300
2010/12/03 394 394 391 391 500
2010/12/02 399 399 396 396 4,300
2010/12/01 392 396 391 396 1,200
2010/11/30 393 395 390 390 1,900
2010/11/29 393 398 389 390 2,700
2010/11/26 392 400 387 388 4,300
2010/11/25 391 393 389 393 5,100
2010/11/24 388 391 385 391 5,500
2010/11/22 392 395 388 388 7,300
2010/11/19 386 392 386 389 1,900
2010/11/18 383 385 383 385 1,100
2010/11/17 378 382 378 382 2,000
2010/11/16 386 386 378 386 3,600
2010/11/15 391 391 385 386 3,400
2010/11/12 389 391 389 391 800
2010/11/11 388 390 387 387 2,600
2010/11/10 389 390 385 388 1,200
2010/11/09 389 389 389 389 600
2010/11/08 381 388 381 388 1,000
2010/11/05 374 386 374 380 2,100
2010/11/04 380 380 380 380 200
2010/11/02 385 385 380 380 3,500
2010/11/01 385 390 384 384 3,200
2010/10/29 380 384 372 384 2,200
2010/10/28 381 382 370 372 3,200
2010/10/27 383 383 380 381 1,200
2010/10/26 383 384 380 382 2,300
2010/10/25 400 407 394 406 2,000
2010/10/22 384 405 380 400 4,900
2010/10/21 380 380 375 375 2,800
2010/10/20 380 381 380 381 900
2010/10/19 388 390 388 390 900
2010/10/18 374 380 374 380 3,800
2010/10/15 390 391 385 385 2,400
2010/10/14 386 390 385 390 2,400
2010/10/13 399 399 385 385 2,800
2010/10/12 401 401 395 395 4,800
2010/10/08 400 409 400 409 2,400
2010/10/07 401 408 393 403 9,500
2010/10/06 393 409 393 409 7,400
2010/10/05 425 425 403 413 6,500
2010/10/04 425 425 424 425 500
2010/10/01 438 438 427 428 1,500
2010/09/30 440 440 430 434 5,000
2010/09/29 431 443 430 440 2,900
2010/09/28 431 437 426 437 4,400
2010/09/27 438 439 438 439 1,600
2010/09/24 435 439 435 439 400
2010/09/22 435 435 431 434 1,000
2010/09/21 437 440 427 435 4,700
2010/09/17 438 443 435 436 1,400
2010/09/16 446 446 437 443 3,300
2010/09/15 435 446 435 446 2,800
2010/09/14 435 435 435 435 500
2010/09/13 435 442 435 435 2,900
2010/09/10 0 0 0 435 0
2010/09/09 431 435 431 435 1,300
2010/09/08 431 431 431 431 100
2010/09/07 437 439 436 439 800
2010/09/06 434 439 434 439 500
2010/09/03 0 0 0 435 0
2010/09/02 431 435 431 435 700
2010/09/01 431 431 431 431 6,900
2010/08/31 445 445 431 431 4,900
2010/08/30 450 450 430 440 3,600
2010/08/27 425 449 425 449 300
2010/08/26 431 431 426 431 300
2010/08/25 455 455 455 455 1,600
2010/08/24 460 460 450 450 600
2010/08/23 450 450 450 450 800
2010/08/20 0 0 0 460 0
2010/08/19 451 460 450 460 1,500
2010/08/18 469 469 460 460 200
2010/08/17 455 460 455 460 500
2010/08/16 470 470 461 461 2,700
2010/08/13 470 470 455 470 1,000
2010/08/12 0 0 0 483 0
2010/08/11 0 0 0 483 0
2010/08/10 483 483 483 483 100
2010/08/09 470 477 469 469 2,900
2010/08/06 480 480 471 471 700
2010/08/05 480 480 471 480 3,000
2010/08/04 0 0 0 470 0
2010/08/03 470 470 470 470 200
2010/08/02 0 0 0 470 0
2010/07/30 470 474 470 470 2,500
2010/07/29 470 475 470 470 1,200
2010/07/28 482 482 479 479 800
2010/07/27 0 0 0 482 0
2010/07/26 0 0 0 482 0
2010/07/23 0 0 0 482 0
2010/07/22 482 482 482 482 500
2010/07/21 510 510 510 510 6,400
2010/07/20 485 492 485 492 5,300
2010/07/16 467 467 465 465 3,500
2010/07/15 465 468 465 465 1,200
2010/07/14 465 466 465 465 1,100
2010/07/13 460 460 460 460 100
2010/07/12 462 462 457 461 900
2010/07/09 463 470 460 470 600
2010/07/08 457 464 457 464 700
2010/07/07 458 458 458 458 500
2010/07/06 455 458 455 458 1,500
2010/07/05 477 477 456 456 1,400
2010/07/02 464 464 456 456 1,500
2010/07/01 450 464 450 464 700
2010/06/30 465 470 437 451 9,300
2010/06/29 466 470 456 465 3,300
2010/06/28 488 488 480 480 900
2010/06/25 0 0 0 485 0
2010/06/24 485 485 485 485 1,100
2010/06/23 483 483 475 475 1,100
2010/06/22 493 493 485 485 300
2010/06/21 496 496 480 480 1,300
2010/06/18 494 494 480 480 400
2010/06/17 497 497 495 495 4,300
2010/06/16 482 497 482 497 2,000
2010/06/15 467 469 467 469 3,300
2010/06/14 465 467 461 467 3,900
2010/06/11 466 466 465 465 1,300
2010/06/10 455 465 455 465 1,200
2010/06/09 465 469 455 455 1,500
2010/06/08 470 470 452 470 1,600
2010/06/07 473 473 469 470 1,900
2010/06/04 472 472 472 472 100
2010/06/03 479 481 479 481 300
2010/06/02 465 480 465 480 1,700
2010/06/01 480 482 480 482 200
2010/05/31 470 471 470 470 7,100
2010/05/28 461 470 461 470 1,700
2010/05/27 450 460 450 453 4,700
2010/05/26 457 469 449 469 3,100
2010/05/25 471 471 455 455 7,100
2010/05/24 477 477 473 476 6,200
2010/05/21 486 489 473 476 5,700
2010/05/20 495 497 490 497 5,700
2010/05/19 493 499 491 492 8,600
2010/05/18 500 500 496 497 3,000
2010/05/17 516 520 502 503 5,200
2010/05/14 518 518 510 510 1,300
2010/05/13 509 520 509 520 3,500
2010/05/12 509 509 502 509 1,900
2010/05/11 510 519 504 504 5,000
2010/05/10 506 509 501 507 3,700
2010/05/07 518 518 506 509 9,400
2010/05/06 524 527 520 524 7,500
2010/04/30 527 535 524 533 14,600
2010/04/28 523 534 523 525 5,200
2010/04/27 540 541 534 535 8,900
2010/04/26 547 550 541 548 10,600
2010/04/23 530 548 526 548 9,000
2010/04/22 527 536 527 530 16,600
2010/04/21 525 527 523 527 7,700
2010/04/20 522 528 517 521 8,000
2010/04/19 528 528 516 525 12,400
2010/04/16 533 533 528 532 15,500
2010/04/15 528 535 528 529 9,500
2010/04/14 533 533 527 527 8,200
2010/04/13 532 535 527 534 20,800
2010/04/12 524 534 524 531 13,100
2010/04/09 525 525 520 525 8,800
2010/04/08 520 525 518 518 10,900
2010/04/07 517 525 517 522 7,600
2010/04/06 520 520 510 514 16,300
2010/04/05 520 522 517 520 8,400
2010/04/02 521 522 518 519 14,900
2010/04/01 541 541 516 522 26,400
2010/03/31 548 548 521 540 34,400
2010/03/30 531 560 530 557 42,700
2010/03/29 535 538 529 530 4,800
2010/03/26 531 531 523 530 5,700
2010/03/25 534 534 524 524 4,800
2010/03/24 528 534 523 530 13,400
2010/03/23 509 521 509 521 12,500
2010/03/19 500 504 500 504 3,600
2010/03/18 501 503 496 497 12,800
2010/03/17 507 507 498 500 7,900
2010/03/16 502 502 495 499 14,300
2010/03/15 510 511 497 505 20,300
2010/03/12 509 509 505 509 2,500
2010/03/11 501 505 501 505 3,000
2010/03/10 506 510 499 499 11,300
2010/03/09 509 510 499 507 11,300
2010/03/08 509 510 500 508 16,600
2010/03/05 505 510 505 508 600
2010/03/04 523 523 503 503 5,700
2010/03/03 520 522 520 522 2,200
2010/03/02 515 522 509 522 3,900
2010/03/01 514 516 505 514 6,800
2010/02/26 506 514 501 514 2,900
2010/02/25 508 509 501 501 500
2010/02/24 507 507 503 503 500
2010/02/23 507 518 506 507 2,900
2010/02/22 515 515 506 506 1,300
2010/02/19 518 518 508 508 3,000
2010/02/18 510 518 510 518 1,500
2010/02/17 510 520 503 513 6,200
2010/02/16 511 511 508 510 500
2010/02/15 500 508 500 501 2,200
2010/02/12 499 500 491 493 17,400
2010/02/10 509 510 499 500 22,300
2010/02/09 510 510 504 505 1,600
2010/02/08 507 511 506 511 1,600
2010/02/05 506 513 505 513 5,500
2010/02/04 511 515 505 515 6,500
2010/02/03 510 511 504 510 27,100
2010/02/02 510 519 505 510 8,000
2010/02/01 507 510 505 505 12,100
2010/01/29 512 515 506 515 6,700
2010/01/28 510 520 509 509 5,900
2010/01/27 516 522 507 510 12,600
2010/01/26 522 530 522 522 2,300
2010/01/25 518 522 518 518 1,500
2010/01/22 520 520 514 518 6,100
2010/01/21 529 529 521 524 14,900
2010/01/20 532 535 522 523 16,300
2010/01/19 532 532 530 531 7,700
2010/01/18 535 540 532 532 5,700
2010/01/15 541 544 535 540 4,800
2010/01/14 540 541 535 540 10,400
2010/01/13 536 540 535 536 10,900
2010/01/12 546 546 535 540 7,700
2010/01/08 522 539 522 539 7,000
2010/01/07 535 535 522 528 19,700
2010/01/06 539 540 530 530 6,400
2010/01/05 538 538 521 536 11,700
2010/01/04 544 547 520 525 10,800

このページの先頭へ