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 |
---|---|---|---|---|---|
2021/12/30 | 746 | 760 | 740 | 755 | 15,200 |
2021/12/29 | 742 | 754 | 735 | 746 | 7,100 |
2021/12/28 | 728 | 737 | 722 | 737 | 11,400 |
2021/12/27 | 737 | 737 | 721 | 729 | 16,900 |
2021/12/24 | 736 | 736 | 723 | 731 | 10,500 |
2021/12/23 | 728 | 735 | 728 | 735 | 6,500 |
2021/12/22 | 726 | 736 | 722 | 727 | 12,100 |
2021/12/21 | 737 | 749 | 728 | 730 | 9,200 |
2021/12/20 | 748 | 748 | 730 | 737 | 9,300 |
2021/12/17 | 750 | 752 | 739 | 752 | 12,100 |
2021/12/16 | 751 | 751 | 743 | 745 | 7,000 |
2021/12/15 | 736 | 746 | 736 | 741 | 4,000 |
2021/12/14 | 747 | 747 | 731 | 734 | 4,400 |
2021/12/13 | 765 | 765 | 741 | 747 | 12,000 |
2021/12/10 | 780 | 780 | 761 | 765 | 5,800 |
2021/12/09 | 783 | 785 | 776 | 784 | 19,400 |
2021/12/08 | 780 | 789 | 774 | 783 | 5,300 |
2021/12/07 | 780 | 792 | 770 | 774 | 12,700 |
2021/12/06 | 762 | 787 | 755 | 780 | 11,200 |
2021/12/03 | 750 | 759 | 737 | 759 | 11,900 |
2021/12/02 | 750 | 750 | 734 | 738 | 8,700 |
2021/12/01 | 736 | 756 | 725 | 754 | 32,800 |
2021/11/30 | 761 | 767 | 730 | 730 | 27,400 |
2021/11/29 | 780 | 780 | 750 | 757 | 23,000 |
2021/11/26 | 798 | 799 | 786 | 786 | 15,900 |
2021/11/25 | 795 | 800 | 795 | 798 | 2,200 |
2021/11/24 | 804 | 804 | 793 | 795 | 8,800 |
2021/11/22 | 809 | 809 | 791 | 804 | 14,800 |
2021/11/19 | 811 | 811 | 802 | 803 | 7,100 |
2021/11/18 | 815 | 835 | 805 | 812 | 12,800 |
2021/11/17 | 813 | 815 | 810 | 811 | 6,300 |
2021/11/16 | 804 | 821 | 804 | 812 | 14,100 |
2021/11/15 | 802 | 806 | 798 | 804 | 10,100 |
2021/11/12 | 792 | 800 | 790 | 797 | 7,100 |
2021/11/11 | 788 | 795 | 788 | 791 | 6,100 |
2021/11/10 | 794 | 801 | 787 | 797 | 7,700 |
2021/11/09 | 799 | 799 | 776 | 791 | 12,200 |
2021/11/08 | 808 | 808 | 788 | 792 | 22,600 |
2021/11/05 | 822 | 824 | 807 | 807 | 16,500 |
2021/11/04 | 835 | 835 | 816 | 820 | 16,600 |
2021/11/02 | 815 | 840 | 813 | 825 | 18,700 |
2021/11/01 | 819 | 822 | 812 | 818 | 8,500 |
2021/10/29 | 813 | 816 | 808 | 808 | 9,500 |
2021/10/28 | 807 | 813 | 806 | 808 | 6,700 |
2021/10/27 | 825 | 825 | 805 | 808 | 13,900 |
2021/10/26 | 807 | 835 | 805 | 825 | 15,700 |
2021/10/25 | 812 | 815 | 799 | 805 | 18,000 |
2021/10/22 | 817 | 829 | 813 | 820 | 12,700 |
2021/10/21 | 851 | 851 | 818 | 821 | 35,400 |
2021/10/20 | 864 | 865 | 842 | 850 | 20,900 |
2021/10/19 | 888 | 888 | 855 | 864 | 31,800 |
2021/10/18 | 859 | 880 | 853 | 879 | 54,600 |
2021/10/15 | 817 | 860 | 814 | 846 | 45,200 |
2021/10/14 | 841 | 845 | 806 | 813 | 49,300 |
2021/10/13 | 856 | 870 | 838 | 838 | 64,100 |
2021/10/12 | 844 | 876 | 843 | 864 | 59,700 |
2021/10/11 | 845 | 875 | 841 | 846 | 56,500 |
2021/10/08 | 840 | 850 | 812 | 845 | 68,100 |
2021/10/07 | 869 | 869 | 833 | 840 | 105,600 |
2021/10/06 | 889 | 918 | 882 | 884 | 255,500 |
2021/10/05 | 904 | 1,020 | 877 | 1,009 | 153,700 |
2021/10/04 | 969 | 969 | 877 | 934 | 131,100 |
2021/10/01 | 916 | 962 | 894 | 930 | 143,600 |
2021/09/30 | 865 | 916 | 865 | 913 | 99,400 |
2021/09/29 | 852 | 859 | 841 | 856 | 26,200 |
2021/09/28 | 858 | 858 | 836 | 853 | 17,300 |
2021/09/27 | 842 | 868 | 833 | 858 | 36,400 |
2021/09/24 | 828 | 840 | 823 | 827 | 29,400 |
2021/09/22 | 811 | 823 | 805 | 818 | 17,500 |
2021/09/21 | 773 | 820 | 773 | 818 | 28,300 |
2021/09/17 | 806 | 806 | 795 | 804 | 14,600 |
2021/09/16 | 827 | 833 | 787 | 797 | 43,900 |
2021/09/15 | 831 | 840 | 822 | 828 | 36,100 |
2021/09/14 | 804 | 842 | 803 | 842 | 75,300 |
2021/09/13 | 780 | 790 | 778 | 790 | 8,900 |
2021/09/10 | 784 | 786 | 770 | 775 | 20,900 |
2021/09/09 | 802 | 805 | 777 | 777 | 28,400 |
2021/09/08 | 759 | 800 | 752 | 777 | 62,100 |
2021/09/07 | 760 | 764 | 730 | 744 | 16,300 |
2021/09/06 | 765 | 765 | 751 | 756 | 13,800 |
2021/09/03 | 775 | 775 | 755 | 765 | 4,900 |
2021/09/02 | 775 | 786 | 734 | 753 | 46,500 |
2021/09/01 | 776 | 791 | 773 | 773 | 7,600 |
2021/08/31 | 787 | 788 | 778 | 783 | 4,600 |
2021/08/30 | 767 | 790 | 766 | 787 | 12,200 |
2021/08/27 | 767 | 767 | 756 | 757 | 3,300 |
2021/08/26 | 760 | 769 | 760 | 766 | 3,300 |
2021/08/25 | 744 | 755 | 743 | 755 | 5,200 |
2021/08/24 | 743 | 750 | 738 | 750 | 3,100 |
2021/08/23 | 709 | 742 | 709 | 739 | 6,100 |
2021/08/20 | 734 | 734 | 703 | 709 | 22,700 |
2021/08/19 | 741 | 752 | 740 | 740 | 13,700 |
2021/08/18 | 755 | 760 | 745 | 748 | 14,600 |
2021/08/17 | 771 | 777 | 760 | 760 | 26,400 |
2021/08/16 | 799 | 799 | 775 | 775 | 5,600 |
2021/08/13 | 790 | 792 | 782 | 791 | 9,200 |
2021/08/12 | 799 | 800 | 790 | 791 | 4,200 |
2021/08/11 | 820 | 820 | 796 | 799 | 10,100 |
2021/08/10 | 812 | 818 | 808 | 812 | 5,100 |
2021/08/06 | 824 | 827 | 813 | 822 | 6,300 |
2021/08/05 | 825 | 833 | 823 | 824 | 5,500 |
2021/08/04 | 814 | 849 | 814 | 834 | 15,500 |
2021/08/03 | 825 | 825 | 812 | 820 | 6,900 |
2021/08/02 | 810 | 814 | 807 | 810 | 4,500 |
2021/07/30 | 819 | 819 | 802 | 809 | 15,600 |
2021/07/29 | 813 | 821 | 811 | 816 | 4,900 |
2021/07/28 | 833 | 833 | 815 | 816 | 7,000 |
2021/07/27 | 850 | 850 | 829 | 831 | 5,900 |
2021/07/26 | 850 | 853 | 840 | 840 | 6,000 |
2021/07/21 | 845 | 862 | 845 | 847 | 7,900 |
2021/07/20 | 845 | 860 | 840 | 841 | 15,100 |
2021/07/19 | 879 | 880 | 855 | 858 | 21,300 |
2021/07/16 | 879 | 892 | 862 | 877 | 39,700 |
2021/07/15 | 840 | 880 | 840 | 879 | 64,300 |
2021/07/14 | 830 | 839 | 820 | 839 | 23,300 |
2021/07/13 | 837 | 843 | 825 | 831 | 32,900 |
2021/07/12 | 845 | 845 | 815 | 830 | 31,200 |
2021/07/09 | 806 | 837 | 792 | 832 | 43,200 |
2021/07/08 | 834 | 834 | 809 | 813 | 49,300 |
2021/07/07 | 850 | 863 | 819 | 842 | 144,000 |
2021/07/06 | 829 | 889 | 826 | 889 | 152,600 |
2021/07/05 | 820 | 826 | 810 | 820 | 39,300 |
2021/07/02 | 811 | 830 | 809 | 810 | 33,300 |
2021/07/01 | 814 | 829 | 804 | 822 | 32,000 |
2021/06/30 | 798 | 818 | 795 | 802 | 17,400 |
2021/06/29 | 799 | 799 | 791 | 798 | 6,800 |
2021/06/28 | 797 | 798 | 782 | 798 | 17,100 |
2021/06/25 | 758 | 772 | 758 | 771 | 8,000 |
2021/06/24 | 753 | 764 | 750 | 761 | 11,400 |
2021/06/23 | 755 | 768 | 755 | 755 | 11,500 |
2021/06/22 | 772 | 772 | 754 | 754 | 7,200 |
2021/06/21 | 780 | 780 | 750 | 758 | 20,100 |
2021/06/18 | 807 | 811 | 780 | 782 | 23,600 |
2021/06/17 | 764 | 813 | 764 | 807 | 52,200 |
2021/06/16 | 756 | 765 | 756 | 763 | 3,300 |
2021/06/15 | 750 | 756 | 750 | 756 | 3,000 |
2021/06/14 | 747 | 755 | 745 | 748 | 7,500 |
2021/06/11 | 751 | 756 | 745 | 748 | 7,500 |
2021/06/10 | 752 | 753 | 750 | 750 | 5,800 |
2021/06/09 | 755 | 755 | 741 | 750 | 7,900 |
2021/06/08 | 752 | 761 | 748 | 759 | 12,600 |
2021/06/07 | 762 | 762 | 750 | 752 | 8,500 |
2021/06/04 | 753 | 756 | 744 | 753 | 12,500 |
2021/06/03 | 759 | 761 | 753 | 753 | 8,300 |
2021/06/02 | 759 | 772 | 758 | 759 | 11,700 |
2021/06/01 | 757 | 764 | 754 | 758 | 10,400 |
2021/05/31 | 750 | 758 | 747 | 750 | 9,300 |
2021/05/28 | 731 | 748 | 731 | 745 | 8,900 |
2021/05/27 | 730 | 733 | 728 | 728 | 3,800 |
2021/05/26 | 721 | 739 | 721 | 731 | 6,800 |
2021/05/25 | 727 | 731 | 720 | 721 | 10,000 |
2021/05/24 | 736 | 737 | 727 | 727 | 8,000 |
2021/05/21 | 750 | 750 | 736 | 736 | 5,700 |
2021/05/20 | 742 | 750 | 732 | 737 | 9,100 |
2021/05/19 | 719 | 743 | 717 | 738 | 11,500 |
2021/05/18 | 708 | 719 | 708 | 718 | 5,500 |
2021/05/17 | 717 | 722 | 705 | 709 | 12,600 |
2021/05/14 | 717 | 736 | 716 | 716 | 9,700 |
2021/05/13 | 708 | 729 | 700 | 711 | 23,600 |
2021/05/12 | 735 | 735 | 715 | 720 | 39,900 |
2021/05/11 | 741 | 750 | 734 | 740 | 22,600 |
2021/05/10 | 753 | 758 | 740 | 751 | 23,400 |
2021/05/07 | 761 | 761 | 749 | 750 | 7,400 |
2021/05/06 | 740 | 762 | 739 | 749 | 18,000 |
2021/04/30 | 767 | 773 | 741 | 753 | 27,200 |
2021/04/28 | 776 | 782 | 767 | 767 | 13,400 |
2021/04/27 | 772 | 796 | 766 | 791 | 15,300 |
2021/04/26 | 746 | 772 | 743 | 772 | 21,000 |
2021/04/23 | 771 | 775 | 747 | 747 | 33,900 |
2021/04/22 | 785 | 790 | 768 | 781 | 27,100 |
2021/04/21 | 792 | 798 | 772 | 775 | 48,500 |
2021/04/20 | 840 | 841 | 810 | 812 | 69,600 |
2021/04/19 | 802 | 838 | 801 | 835 | 57,800 |
2021/04/16 | 820 | 821 | 795 | 805 | 73,300 |
2021/04/15 | 777 | 830 | 777 | 830 | 192,300 |
2021/04/14 | 744 | 834 | 734 | 762 | 497,400 |
2021/04/13 | 751 | 754 | 734 | 737 | 44,600 |
2021/04/12 | 792 | 800 | 745 | 761 | 120,700 |
2021/04/09 | 785 | 805 | 779 | 784 | 86,100 |
2021/04/08 | 797 | 797 | 757 | 792 | 210,200 |
2021/04/07 | 820 | 898 | 816 | 827 | 1,096,800 |
2021/04/06 | 675 | 760 | 670 | 750 | 267,400 |
2021/04/05 | 664 | 672 | 659 | 661 | 28,000 |
2021/04/02 | 659 | 660 | 651 | 660 | 7,000 |
2021/04/01 | 664 | 665 | 654 | 658 | 8,200 |
2021/03/31 | 653 | 664 | 649 | 660 | 6,800 |
2021/03/30 | 637 | 646 | 633 | 646 | 6,900 |
2021/03/29 | 642 | 642 | 632 | 632 | 6,100 |
2021/03/26 | 633 | 637 | 632 | 632 | 2,000 |
2021/03/25 | 633 | 634 | 628 | 630 | 2,500 |
2021/03/24 | 628 | 632 | 622 | 629 | 14,200 |
2021/03/23 | 632 | 635 | 627 | 627 | 6,700 |
2021/03/22 | 640 | 640 | 630 | 631 | 15,900 |
2021/03/19 | 666 | 666 | 637 | 641 | 22,300 |
2021/03/18 | 665 | 670 | 652 | 656 | 14,700 |
2021/03/17 | 662 | 665 | 654 | 655 | 6,100 |
2021/03/16 | 659 | 668 | 654 | 662 | 33,300 |
2021/03/15 | 661 | 663 | 649 | 649 | 8,400 |
2021/03/12 | 674 | 674 | 654 | 660 | 5,500 |
2021/03/11 | 634 | 671 | 634 | 664 | 19,700 |
2021/03/10 | 625 | 639 | 615 | 631 | 14,000 |
2021/03/09 | 626 | 627 | 622 | 626 | 1,900 |
2021/03/08 | 625 | 633 | 618 | 622 | 11,400 |
2021/03/05 | 621 | 623 | 612 | 620 | 6,400 |
2021/03/04 | 627 | 627 | 613 | 620 | 11,300 |
2021/03/03 | 622 | 626 | 617 | 622 | 11,600 |
2021/03/02 | 629 | 629 | 620 | 621 | 5,900 |
2021/03/01 | 623 | 628 | 620 | 625 | 5,900 |
2021/02/26 | 629 | 629 | 623 | 623 | 10,300 |
2021/02/25 | 629 | 638 | 626 | 629 | 4,900 |
2021/02/24 | 633 | 634 | 623 | 625 | 9,700 |
2021/02/22 | 623 | 634 | 623 | 634 | 13,600 |
2021/02/19 | 624 | 631 | 621 | 621 | 14,800 |
2021/02/18 | 626 | 633 | 623 | 626 | 11,500 |
2021/02/17 | 623 | 632 | 618 | 627 | 17,700 |
2021/02/16 | 621 | 628 | 615 | 620 | 16,100 |
2021/02/15 | 625 | 625 | 614 | 621 | 17,200 |
2021/02/12 | 623 | 627 | 614 | 625 | 12,700 |
2021/02/10 | 621 | 626 | 615 | 621 | 29,900 |
2021/02/09 | 624 | 630 | 613 | 614 | 14,400 |
2021/02/08 | 621 | 632 | 621 | 622 | 11,700 |
2021/02/05 | 635 | 636 | 623 | 631 | 10,700 |
2021/02/04 | 637 | 644 | 629 | 636 | 5,100 |
2021/02/03 | 632 | 638 | 627 | 630 | 5,200 |
2021/02/02 | 621 | 631 | 618 | 628 | 8,500 |
2021/02/01 | 606 | 629 | 605 | 622 | 15,300 |
2021/01/29 | 636 | 637 | 600 | 618 | 29,800 |
2021/01/28 | 640 | 643 | 629 | 633 | 13,300 |
2021/01/27 | 650 | 656 | 643 | 643 | 6,900 |
2021/01/26 | 659 | 660 | 647 | 650 | 12,400 |
2021/01/25 | 668 | 670 | 656 | 664 | 8,000 |
2021/01/22 | 679 | 679 | 663 | 666 | 6,000 |
2021/01/21 | 685 | 685 | 662 | 673 | 18,400 |
2021/01/20 | 647 | 676 | 643 | 675 | 24,900 |
2021/01/19 | 636 | 656 | 636 | 643 | 11,700 |
2021/01/18 | 632 | 648 | 624 | 638 | 12,600 |
2021/01/15 | 655 | 656 | 636 | 642 | 24,100 |
2021/01/14 | 698 | 699 | 644 | 655 | 49,900 |
2021/01/13 | 684 | 709 | 678 | 688 | 66,500 |
2021/01/12 | 647 | 678 | 636 | 674 | 35,500 |
2021/01/08 | 642 | 650 | 629 | 646 | 67,800 |
2021/01/07 | 650 | 665 | 634 | 662 | 82,400 |
2021/01/06 | 620 | 646 | 616 | 640 | 56,100 |
2021/01/05 | 605 | 622 | 596 | 613 | 33,800 |
2021/01/04 | 618 | 618 | 596 | 610 | 24,400 |