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 |
---|---|---|---|---|---|
2023/12/29 | 535 | 536 | 532 | 532 | 5,300 |
2023/12/28 | 530 | 534 | 530 | 531 | 4,500 |
2023/12/27 | 529 | 531 | 527 | 529 | 12,300 |
2023/12/26 | 530 | 533 | 529 | 530 | 7,200 |
2023/12/25 | 532 | 534 | 531 | 531 | 14,200 |
2023/12/22 | 538 | 539 | 535 | 535 | 2,700 |
2023/12/21 | 537 | 538 | 537 | 538 | 2,300 |
2023/12/20 | 543 | 543 | 537 | 538 | 5,400 |
2023/12/19 | 538 | 542 | 538 | 541 | 3,300 |
2023/12/18 | 539 | 540 | 536 | 537 | 7,600 |
2023/12/15 | 539 | 540 | 539 | 539 | 5,400 |
2023/12/14 | 540 | 540 | 534 | 539 | 6,000 |
2023/12/13 | 542 | 546 | 534 | 540 | 7,200 |
2023/12/12 | 543 | 543 | 538 | 540 | 6,300 |
2023/12/11 | 546 | 546 | 544 | 545 | 2,200 |
2023/12/08 | 547 | 550 | 544 | 546 | 2,900 |
2023/12/07 | 548 | 549 | 547 | 547 | 4,300 |
2023/12/06 | 552 | 554 | 549 | 549 | 3,400 |
2023/12/05 | 552 | 553 | 552 | 552 | 3,800 |
2023/12/04 | 557 | 557 | 552 | 553 | 1,800 |
2023/12/01 | 562 | 562 | 555 | 555 | 4,300 |
2023/11/30 | 552 | 563 | 552 | 562 | 6,800 |
2023/11/29 | 551 | 556 | 549 | 551 | 8,100 |
2023/11/28 | 552 | 552 | 550 | 550 | 2,200 |
2023/11/27 | 557 | 557 | 552 | 554 | 5,300 |
2023/11/24 | 549 | 554 | 548 | 549 | 4,800 |
2023/11/22 | 557 | 557 | 550 | 551 | 3,000 |
2023/11/21 | 562 | 562 | 553 | 556 | 6,800 |
2023/11/20 | 552 | 579 | 542 | 552 | 49,200 |
2023/11/17 | 542 | 545 | 542 | 544 | 1,700 |
2023/11/16 | 546 | 546 | 543 | 543 | 2,600 |
2023/11/15 | 552 | 552 | 545 | 547 | 4,400 |
2023/11/14 | 549 | 551 | 546 | 551 | 800 |
2023/11/13 | 547 | 554 | 544 | 549 | 6,300 |
2023/11/10 | 549 | 549 | 544 | 545 | 1,600 |
2023/11/09 | 547 | 547 | 542 | 542 | 1,500 |
2023/11/08 | 545 | 545 | 539 | 539 | 2,700 |
2023/11/07 | 540 | 540 | 538 | 539 | 6,200 |
2023/11/06 | 544 | 544 | 539 | 541 | 5,900 |
2023/11/02 | 543 | 543 | 540 | 540 | 1,400 |
2023/11/01 | 542 | 543 | 541 | 543 | 3,600 |
2023/10/31 | 537 | 542 | 537 | 542 | 1,000 |
2023/10/30 | 540 | 540 | 536 | 536 | 1,800 |
2023/10/27 | 541 | 542 | 541 | 541 | 1,300 |
2023/10/26 | 542 | 544 | 539 | 540 | 7,800 |
2023/10/25 | 542 | 544 | 541 | 541 | 2,500 |
2023/10/24 | 548 | 548 | 541 | 543 | 1,800 |
2023/10/23 | 545 | 546 | 541 | 543 | 4,800 |
2023/10/20 | 546 | 546 | 544 | 545 | 1,000 |
2023/10/19 | 551 | 551 | 546 | 546 | 3,300 |
2023/10/18 | 556 | 556 | 548 | 551 | 4,600 |
2023/10/17 | 550 | 560 | 544 | 546 | 19,100 |
2023/10/16 | 544 | 548 | 542 | 543 | 6,700 |
2023/10/13 | 549 | 550 | 543 | 544 | 11,100 |
2023/10/12 | 554 | 557 | 548 | 550 | 8,900 |
2023/10/11 | 548 | 557 | 548 | 555 | 38,200 |
2023/10/10 | 551 | 551 | 545 | 547 | 24,500 |
2023/10/06 | 555 | 560 | 555 | 555 | 11,300 |
2023/10/05 | 558 | 566 | 555 | 563 | 26,800 |
2023/10/04 | 588 | 589 | 553 | 563 | 145,100 |
2023/10/03 | 577 | 582 | 559 | 582 | 30,000 |
2023/10/02 | 565 | 577 | 562 | 577 | 12,900 |
2023/09/29 | 555 | 562 | 555 | 559 | 6,600 |
2023/09/28 | 554 | 555 | 549 | 555 | 2,200 |
2023/09/27 | 550 | 550 | 548 | 548 | 1,400 |
2023/09/26 | 552 | 552 | 550 | 550 | 500 |
2023/09/25 | 549 | 554 | 548 | 554 | 2,500 |
2023/09/22 | 549 | 549 | 542 | 549 | 2,300 |
2023/09/21 | 550 | 550 | 547 | 549 | 3,800 |
2023/09/20 | 550 | 550 | 548 | 548 | 800 |
2023/09/19 | 547 | 551 | 547 | 550 | 3,000 |
2023/09/15 | 550 | 552 | 550 | 550 | 2,300 |
2023/09/14 | 555 | 555 | 547 | 550 | 3,000 |
2023/09/13 | 554 | 554 | 549 | 554 | 3,300 |
2023/09/12 | 550 | 555 | 550 | 554 | 2,100 |
2023/09/11 | 552 | 552 | 550 | 550 | 3,800 |
2023/09/08 | 554 | 554 | 551 | 552 | 6,000 |
2023/09/07 | 550 | 555 | 548 | 554 | 3,800 |
2023/09/06 | 552 | 555 | 549 | 551 | 5,100 |
2023/09/05 | 548 | 552 | 547 | 552 | 3,100 |
2023/09/04 | 547 | 547 | 544 | 546 | 4,200 |
2023/09/01 | 543 | 545 | 540 | 543 | 5,300 |
2023/08/31 | 544 | 544 | 540 | 544 | 8,000 |
2023/08/30 | 542 | 545 | 540 | 544 | 5,400 |
2023/08/29 | 541 | 544 | 535 | 542 | 8,800 |
2023/08/28 | 543 | 543 | 535 | 542 | 12,000 |
2023/08/25 | 549 | 549 | 543 | 545 | 7,400 |
2023/08/24 | 551 | 551 | 549 | 549 | 1,400 |
2023/08/23 | 550 | 553 | 550 | 551 | 500 |
2023/08/22 | 556 | 556 | 549 | 553 | 1,200 |
2023/08/21 | 554 | 554 | 553 | 554 | 2,400 |
2023/08/18 | 547 | 558 | 547 | 558 | 2,900 |
2023/08/17 | 545 | 549 | 543 | 549 | 3,300 |
2023/08/16 | 551 | 551 | 545 | 545 | 2,200 |
2023/08/15 | 553 | 554 | 546 | 546 | 3,300 |
2023/08/14 | 551 | 553 | 550 | 553 | 2,100 |
2023/08/10 | 552 | 552 | 548 | 548 | 5,500 |
2023/08/09 | 552 | 553 | 552 | 553 | 1,600 |
2023/08/08 | 552 | 554 | 552 | 553 | 1,800 |
2023/08/07 | 555 | 555 | 552 | 553 | 2,200 |
2023/08/04 | 553 | 554 | 552 | 554 | 2,000 |
2023/08/03 | 554 | 554 | 552 | 553 | 2,700 |
2023/08/02 | 556 | 557 | 553 | 553 | 3,900 |
2023/08/01 | 557 | 557 | 555 | 555 | 2,300 |
2023/07/31 | 557 | 559 | 557 | 557 | 4,100 |
2023/07/28 | 561 | 561 | 556 | 557 | 1,900 |
2023/07/27 | 558 | 560 | 554 | 560 | 2,400 |
2023/07/26 | 556 | 558 | 555 | 558 | 4,600 |
2023/07/25 | 556 | 558 | 552 | 558 | 5,000 |
2023/07/24 | 558 | 560 | 545 | 555 | 22,800 |
2023/07/21 | 553 | 558 | 553 | 554 | 7,200 |
2023/07/20 | 557 | 558 | 554 | 554 | 11,500 |
2023/07/19 | 559 | 560 | 556 | 559 | 8,000 |
2023/07/18 | 562 | 562 | 556 | 558 | 23,500 |
2023/07/14 | 569 | 569 | 560 | 561 | 21,300 |
2023/07/13 | 580 | 580 | 568 | 571 | 15,800 |
2023/07/12 | 588 | 588 | 574 | 578 | 14,300 |
2023/07/11 | 586 | 588 | 582 | 584 | 6,000 |
2023/07/10 | 592 | 592 | 582 | 587 | 4,400 |
2023/07/07 | 578 | 587 | 578 | 583 | 3,100 |
2023/07/06 | 593 | 593 | 577 | 578 | 22,000 |
2023/07/05 | 603 | 603 | 585 | 588 | 85,200 |
2023/07/04 | 596 | 640 | 590 | 640 | 127,800 |
2023/07/03 | 576 | 587 | 576 | 586 | 15,400 |
2023/06/30 | 576 | 581 | 572 | 575 | 19,500 |
2023/06/29 | 579 | 583 | 576 | 576 | 4,400 |
2023/06/28 | 579 | 579 | 574 | 578 | 1,400 |
2023/06/27 | 571 | 579 | 571 | 574 | 3,700 |
2023/06/26 | 579 | 579 | 574 | 575 | 7,500 |
2023/06/23 | 567 | 569 | 567 | 567 | 1,500 |
2023/06/22 | 567 | 570 | 567 | 567 | 1,200 |
2023/06/21 | 568 | 570 | 568 | 568 | 900 |
2023/06/20 | 569 | 569 | 568 | 568 | 2,500 |
2023/06/19 | 569 | 572 | 568 | 568 | 3,000 |
2023/06/16 | 572 | 572 | 567 | 569 | 2,700 |
2023/06/15 | 563 | 570 | 563 | 570 | 4,000 |
2023/06/14 | 563 | 567 | 561 | 567 | 5,800 |
2023/06/13 | 565 | 566 | 563 | 563 | 2,900 |
2023/06/12 | 562 | 564 | 561 | 564 | 4,500 |
2023/06/09 | 568 | 568 | 562 | 562 | 1,500 |
2023/06/08 | 561 | 562 | 561 | 561 | 1,800 |
2023/06/07 | 563 | 565 | 562 | 562 | 2,400 |
2023/06/06 | 568 | 568 | 564 | 564 | 2,200 |
2023/06/05 | 566 | 569 | 566 | 567 | 3,100 |
2023/06/02 | 568 | 570 | 567 | 567 | 5,700 |
2023/06/01 | 567 | 569 | 566 | 567 | 4,100 |
2023/05/31 | 566 | 569 | 566 | 566 | 3,900 |
2023/05/30 | 563 | 565 | 560 | 565 | 3,800 |
2023/05/29 | 566 | 566 | 563 | 563 | 1,300 |
2023/05/26 | 562 | 563 | 561 | 562 | 1,600 |
2023/05/25 | 567 | 567 | 562 | 563 | 1,400 |
2023/05/24 | 566 | 567 | 561 | 567 | 6,100 |
2023/05/23 | 567 | 572 | 567 | 568 | 1,900 |
2023/05/22 | 570 | 570 | 566 | 567 | 1,200 |
2023/05/19 | 570 | 572 | 568 | 570 | 1,900 |
2023/05/18 | 570 | 570 | 563 | 567 | 1,900 |
2023/05/17 | 570 | 570 | 566 | 567 | 2,900 |
2023/05/16 | 570 | 571 | 570 | 570 | 2,600 |
2023/05/15 | 575 | 575 | 569 | 569 | 3,100 |
2023/05/12 | 577 | 577 | 568 | 575 | 2,600 |
2023/05/11 | 580 | 580 | 569 | 573 | 4,300 |
2023/05/10 | 573 | 583 | 573 | 575 | 7,500 |
2023/05/09 | 572 | 573 | 572 | 573 | 1,500 |
2023/05/08 | 578 | 578 | 574 | 574 | 1,300 |
2023/05/02 | 579 | 580 | 574 | 580 | 3,900 |
2023/05/01 | 575 | 579 | 574 | 579 | 2,600 |
2023/04/28 | 573 | 579 | 573 | 574 | 1,100 |
2023/04/27 | 574 | 574 | 572 | 572 | 1,500 |
2023/04/26 | 567 | 569 | 567 | 568 | 2,000 |
2023/04/25 | 579 | 579 | 574 | 575 | 500 |
2023/04/24 | 576 | 577 | 573 | 575 | 800 |
2023/04/21 | 582 | 582 | 571 | 575 | 3,100 |
2023/04/20 | 576 | 576 | 572 | 572 | 300 |
2023/04/19 | 570 | 581 | 570 | 574 | 2,100 |
2023/04/18 | 570 | 571 | 570 | 570 | 900 |
2023/04/17 | 570 | 580 | 570 | 574 | 3,600 |
2023/04/14 | 570 | 571 | 570 | 570 | 1,100 |
2023/04/13 | 568 | 570 | 568 | 570 | 700 |
2023/04/12 | 576 | 580 | 570 | 574 | 4,900 |
2023/04/11 | 575 | 575 | 566 | 570 | 1,700 |
2023/04/10 | 567 | 574 | 566 | 573 | 3,100 |
2023/04/07 | 565 | 574 | 565 | 566 | 16,800 |
2023/04/06 | 575 | 588 | 575 | 587 | 9,900 |
2023/04/05 | 573 | 583 | 570 | 574 | 6,800 |
2023/04/04 | 582 | 582 | 577 | 579 | 3,400 |
2023/04/03 | 573 | 583 | 573 | 582 | 3,700 |
2023/03/31 | 569 | 573 | 569 | 573 | 800 |
2023/03/30 | 571 | 571 | 568 | 568 | 1,000 |
2023/03/29 | 569 | 571 | 569 | 571 | 400 |
2023/03/28 | 566 | 574 | 566 | 569 | 1,200 |
2023/03/27 | 565 | 568 | 565 | 566 | 3,800 |
2023/03/24 | 566 | 566 | 563 | 565 | 700 |
2023/03/23 | 558 | 576 | 558 | 576 | 1,800 |
2023/03/22 | 578 | 578 | 559 | 564 | 12,800 |
2023/03/20 | 554 | 563 | 554 | 562 | 1,800 |
2023/03/17 | 562 | 564 | 562 | 563 | 2,600 |
2023/03/16 | 572 | 573 | 568 | 568 | 2,500 |
2023/03/15 | 572 | 577 | 572 | 572 | 1,800 |
2023/03/14 | 576 | 581 | 572 | 572 | 7,500 |
2023/03/13 | 584 | 584 | 577 | 577 | 1,700 |
2023/03/10 | 579 | 584 | 578 | 584 | 2,900 |
2023/03/09 | 582 | 585 | 579 | 583 | 3,400 |
2023/03/08 | 584 | 587 | 580 | 582 | 5,900 |
2023/03/07 | 575 | 585 | 575 | 585 | 1,200 |
2023/03/06 | 580 | 580 | 576 | 579 | 3,400 |
2023/03/03 | 582 | 586 | 581 | 581 | 1,500 |
2023/03/02 | 585 | 587 | 585 | 585 | 8,000 |
2023/03/01 | 585 | 587 | 583 | 585 | 4,800 |
2023/02/28 | 580 | 585 | 580 | 583 | 2,800 |
2023/02/27 | 570 | 590 | 570 | 578 | 6,500 |
2023/02/24 | 585 | 592 | 585 | 590 | 6,200 |
2023/02/22 | 581 | 585 | 580 | 584 | 4,500 |
2023/02/21 | 581 | 584 | 579 | 580 | 2,200 |
2023/02/20 | 581 | 584 | 581 | 582 | 2,800 |
2023/02/17 | 575 | 580 | 575 | 577 | 1,900 |
2023/02/16 | 574 | 577 | 574 | 575 | 2,200 |
2023/02/15 | 575 | 577 | 574 | 574 | 2,100 |
2023/02/14 | 577 | 577 | 574 | 575 | 1,500 |
2023/02/13 | 573 | 576 | 571 | 574 | 1,500 |
2023/02/10 | 572 | 573 | 571 | 573 | 600 |
2023/02/09 | 576 | 576 | 568 | 573 | 2,200 |
2023/02/08 | 579 | 579 | 570 | 577 | 5,400 |
2023/02/07 | 577 | 577 | 574 | 575 | 900 |
2023/02/06 | 577 | 580 | 572 | 580 | 7,800 |
2023/02/03 | 577 | 580 | 575 | 580 | 2,200 |
2023/02/02 | 580 | 586 | 577 | 578 | 8,200 |
2023/02/01 | 575 | 582 | 575 | 577 | 3,900 |
2023/01/31 | 574 | 581 | 574 | 575 | 1,800 |
2023/01/30 | 570 | 575 | 570 | 574 | 1,100 |
2023/01/27 | 572 | 573 | 570 | 573 | 500 |
2023/01/26 | 573 | 576 | 572 | 572 | 900 |
2023/01/25 | 571 | 579 | 571 | 574 | 5,500 |
2023/01/24 | 563 | 576 | 563 | 572 | 8,000 |
2023/01/23 | 557 | 560 | 557 | 560 | 2,100 |
2023/01/20 | 555 | 558 | 555 | 558 | 700 |
2023/01/19 | 552 | 558 | 552 | 558 | 3,800 |
2023/01/18 | 550 | 551 | 550 | 551 | 300 |
2023/01/17 | 549 | 554 | 549 | 552 | 700 |
2023/01/16 | 550 | 553 | 549 | 549 | 3,200 |
2023/01/13 | 550 | 554 | 550 | 550 | 2,200 |
2023/01/12 | 548 | 557 | 548 | 553 | 13,600 |
2023/01/11 | 552 | 558 | 547 | 555 | 11,700 |
2023/01/10 | 549 | 549 | 545 | 545 | 1,800 |
2023/01/06 | 554 | 554 | 543 | 543 | 2,800 |
2023/01/05 | 552 | 552 | 542 | 545 | 4,900 |
2023/01/04 | 546 | 553 | 546 | 551 | 4,800 |