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
2020/12/30 618 648 608 618 72,400
2020/12/29 607 617 602 613 39,100
2020/12/28 606 613 596 613 57,400
2020/12/25 609 633 597 624 68,600
2020/12/24 598 615 598 599 41,800
2020/12/23 601 613 595 605 39,300
2020/12/22 631 661 592 595 127,600
2020/12/21 629 650 624 645 81,900
2020/12/18 641 656 627 644 79,000
2020/12/17 692 693 641 646 229,700
2020/12/16 739 751 670 681 393,800
2020/12/15 790 797 692 729 533,100
2020/12/14 831 915 783 805 1,620,000
2020/12/11 750 871 712 871 1,079,600
2020/12/10 812 847 707 721 1,417,800
2020/12/09 767 767 753 767 170,700
2020/12/08 573 667 551 667 575,400
2020/12/07 609 630 567 567 98,800
2020/12/04 568 610 558 605 191,800
2020/12/03 525 612 525 558 265,300
2020/12/02 527 527 525 525 4,600
2020/12/01 520 528 519 527 7,500
2020/11/30 522 524 520 522 7,300
2020/11/27 522 526 520 521 9,200
2020/11/26 527 527 523 523 2,000
2020/11/25 520 530 520 526 6,800
2020/11/24 519 547 519 522 37,600
2020/11/20 523 523 519 519 2,600
2020/11/19 518 522 518 519 2,900
2020/11/18 519 525 519 522 6,400
2020/11/17 523 527 521 521 7,700
2020/11/16 523 526 522 522 7,200
2020/11/13 524 525 522 522 2,100
2020/11/12 526 526 524 525 5,100
2020/11/11 529 530 525 525 7,500
2020/11/10 528 528 525 525 9,000
2020/11/09 533 533 524 525 3,400
2020/11/06 526 532 524 525 2,800
2020/11/05 535 535 524 525 5,300
2020/11/04 530 531 525 525 15,500
2020/11/02 528 530 510 530 22,700
2020/10/30 536 538 526 526 7,400
2020/10/29 533 538 533 536 3,100
2020/10/28 538 539 536 538 1,600
2020/10/27 534 538 534 538 1,300
2020/10/26 536 540 535 535 3,800
2020/10/23 538 538 532 537 14,800
2020/10/22 539 539 537 537 8,800
2020/10/21 541 542 539 539 11,500
2020/10/20 544 544 539 541 2,300
2020/10/19 540 543 538 541 15,100
2020/10/16 541 544 539 540 5,300
2020/10/15 545 545 540 541 7,300
2020/10/14 543 547 542 544 4,800
2020/10/13 545 546 541 542 8,500
2020/10/12 540 560 537 549 37,400
2020/10/09 550 551 542 543 15,000
2020/10/08 548 548 537 545 12,400
2020/10/07 535 546 532 541 25,100
2020/10/06 547 555 544 548 11,000
2020/10/05 544 546 541 546 9,400
2020/10/02 546 550 542 544 12,200
2020/09/30 547 550 545 546 3,500
2020/09/29 548 552 542 543 7,900
2020/09/28 546 552 544 544 5,600
2020/09/25 544 553 544 545 6,300
2020/09/24 548 550 544 544 2,400
2020/09/23 553 553 544 548 5,000
2020/09/18 550 550 546 549 3,700
2020/09/17 547 549 545 548 2,200
2020/09/16 544 549 544 547 7,300
2020/09/15 546 549 541 543 14,000
2020/09/14 552 552 542 545 14,200
2020/09/11 556 556 540 547 13,100
2020/09/10 557 557 553 553 4,700
2020/09/09 547 556 547 556 4,400
2020/09/08 544 554 544 551 4,700
2020/09/07 540 544 538 544 3,100
2020/09/04 544 544 538 540 3,800
2020/09/03 542 548 542 543 2,400
2020/09/02 542 549 541 541 10,700
2020/09/01 537 542 536 540 5,500
2020/08/31 536 543 536 536 2,900
2020/08/28 534 541 532 534 7,000
2020/08/27 534 539 532 537 9,200
2020/08/26 540 543 536 540 5,100
2020/08/25 535 545 535 539 17,100
2020/08/24 550 550 541 541 2,300
2020/08/21 548 555 536 540 13,800
2020/08/20 544 553 543 552 1,800
2020/08/19 553 556 543 545 3,900
2020/08/18 551 556 542 553 7,100
2020/08/17 559 561 551 559 4,400
2020/08/14 560 567 545 559 15,700
2020/08/13 565 574 561 565 32,300
2020/08/12 549 572 543 565 45,800
2020/08/11 526 556 526 556 8,600
2020/08/07 540 544 531 535 4,700
2020/08/06 538 550 535 550 2,000
2020/08/05 544 553 543 545 3,300
2020/08/04 531 554 531 554 14,500
2020/08/03 530 549 525 543 15,600
2020/07/31 551 568 531 532 37,700
2020/07/30 550 554 539 550 21,800
2020/07/29 558 564 552 552 6,200
2020/07/28 561 573 561 565 4,800
2020/07/27 560 570 560 560 4,600
2020/07/22 565 570 561 570 4,500
2020/07/21 573 576 564 570 7,100
2020/07/20 562 578 561 578 5,200
2020/07/17 566 574 565 569 10,500
2020/07/16 554 566 554 565 4,400
2020/07/15 550 566 550 553 13,900
2020/07/14 545 560 544 549 12,600
2020/07/13 552 553 542 548 8,000
2020/07/10 550 560 550 550 4,200
2020/07/09 567 568 551 551 17,400
2020/07/08 574 578 569 571 15,700
2020/07/07 579 597 575 580 27,700
2020/07/06 587 599 565 566 28,400
2020/07/03 593 599 588 599 3,200
2020/07/02 601 610 579 584 10,000
2020/07/01 608 608 596 596 5,400
2020/06/30 600 608 599 599 4,200
2020/06/29 600 601 598 599 4,200
2020/06/26 605 605 592 592 5,500
2020/06/25 611 615 597 599 34,700
2020/06/24 640 648 610 612 36,000
2020/06/23 638 647 634 635 5,900
2020/06/22 654 654 624 637 22,100
2020/06/19 640 648 635 644 4,300
2020/06/18 646 646 629 634 4,300
2020/06/17 651 665 648 648 4,800
2020/06/16 632 651 632 651 5,800
2020/06/15 650 654 624 624 16,700
2020/06/12 650 651 630 650 21,600
2020/06/11 657 659 650 650 7,600
2020/06/10 654 666 652 661 10,800
2020/06/09 677 682 665 666 5,700
2020/06/08 701 703 655 679 22,700
2020/06/05 639 679 632 671 15,100
2020/06/04 637 646 636 636 7,500
2020/06/03 625 639 617 639 26,800
2020/06/02 630 630 611 630 20,800
2020/06/01 615 633 615 625 19,900
2020/05/29 609 642 603 612 30,400
2020/05/28 595 601 584 601 37,100
2020/05/27 575 595 575 594 17,000
2020/05/26 567 579 567 576 12,200
2020/05/25 575 576 560 565 12,500
2020/05/22 564 570 557 560 4,700
2020/05/21 570 572 562 565 9,900
2020/05/20 572 572 557 560 5,800
2020/05/19 559 574 549 569 10,800
2020/05/18 545 546 541 546 2,300
2020/05/15 563 563 535 539 17,200
2020/05/14 571 572 559 562 8,300
2020/05/13 560 577 560 577 13,300
2020/05/12 565 567 564 567 3,600
2020/05/11 564 568 557 565 14,600
2020/05/08 553 558 552 556 2,900
2020/05/07 552 555 547 549 4,200
2020/05/01 563 563 554 555 10,500
2020/04/30 552 565 550 560 9,800
2020/04/28 553 553 549 549 2,700
2020/04/27 545 553 537 553 6,900
2020/04/24 545 558 540 544 5,600
2020/04/23 556 556 540 542 6,900
2020/04/22 560 560 542 542 2,500
2020/04/21 575 576 562 562 6,300
2020/04/20 552 578 552 575 16,700
2020/04/17 551 557 540 549 6,800
2020/04/16 544 545 541 542 5,000
2020/04/15 539 547 537 544 5,700
2020/04/14 533 541 533 537 4,100
2020/04/13 531 536 529 533 6,600
2020/04/10 536 540 525 534 7,600
2020/04/09 546 546 519 540 6,600
2020/04/08 539 540 515 528 22,400
2020/04/07 544 554 539 549 11,400
2020/04/06 530 531 514 530 6,500
2020/04/03 531 531 516 530 4,400
2020/04/02 522 524 511 524 7,600
2020/04/01 527 538 522 525 8,900
2020/03/31 535 544 527 530 4,900
2020/03/30 548 548 513 526 16,600
2020/03/27 561 567 536 552 13,900
2020/03/26 577 577 554 557 12,800
2020/03/25 595 605 576 578 9,300
2020/03/24 536 557 535 546 11,100
2020/03/23 551 555 530 535 15,500
2020/03/19 590 600 547 547 17,700
2020/03/18 563 619 563 596 13,500
2020/03/17 540 582 540 570 15,000
2020/03/16 568 568 543 546 13,700
2020/03/13 560 560 541 543 29,900
2020/03/12 595 595 572 572 19,100
2020/03/11 604 612 591 591 5,900
2020/03/10 580 595 560 588 18,900
2020/03/09 649 650 600 600 28,600
2020/03/06 680 680 650 650 15,800
2020/03/05 680 690 660 670 16,400
2020/03/04 660 674 654 659 23,900
2020/03/03 701 712 669 672 32,700
2020/03/02 654 700 650 684 35,900
2020/02/28 757 757 670 674 29,000
2020/02/27 815 817 753 757 14,600
2020/02/26 815 826 806 826 9,000
2020/02/25 818 832 818 825 8,000
2020/02/21 846 850 846 847 4,200
2020/02/20 859 860 851 860 1,800
2020/02/19 843 850 843 848 3,300
2020/02/18 869 870 847 847 8,200
2020/02/17 862 865 862 862 2,500
2020/02/14 872 873 860 862 5,700
2020/02/13 895 895 868 884 3,500
2020/02/12 888 890 882 885 2,400
2020/02/10 880 883 878 879 8,000
2020/02/07 878 883 878 878 3,300
2020/02/06 882 887 872 872 4,700
2020/02/05 869 897 866 879 12,600
2020/02/04 854 890 849 870 11,700
2020/02/03 838 854 834 844 7,800
2020/01/31 866 873 858 865 11,200
2020/01/30 898 908 861 861 16,200
2020/01/29 903 916 896 898 3,300
2020/01/28 910 910 899 900 5,400
2020/01/27 917 917 903 903 4,200
2020/01/24 931 935 921 929 6,100
2020/01/23 934 936 929 931 7,300
2020/01/22 924 951 924 934 30,900
2020/01/21 895 960 895 945 53,900
2020/01/20 906 925 902 925 10,800
2020/01/17 921 922 916 916 4,100
2020/01/16 929 930 921 921 2,700
2020/01/15 934 934 923 923 4,500
2020/01/14 942 945 932 934 10,300
2020/01/10 938 942 934 940 11,300
2020/01/09 918 940 902 939 45,900
2020/01/08 937 962 917 947 29,600
2020/01/07 924 936 920 933 10,500
2020/01/06 934 934 913 921 8,400

このページの先頭へ