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
2026/06/26 2,503 2,520 2,430 2,435 46,400
2026/06/25 2,685 2,699 2,535 2,535 36,300
2026/06/24 2,615 2,646 2,536 2,585 30,600
2026/06/23 2,799 2,803 2,551 2,565 75,300
2026/06/22 2,611 2,770 2,611 2,750 70,800
2026/06/19 2,660 2,719 2,601 2,616 54,100
2026/06/18 2,628 2,690 2,601 2,620 46,800
2026/06/17 2,446 2,662 2,446 2,620 77,600
2026/06/16 2,465 2,515 2,432 2,471 26,000
2026/06/15 2,429 2,482 2,417 2,465 39,200
2026/06/12 2,420 2,484 2,383 2,383 43,200
2026/06/11 2,346 2,386 2,275 2,370 61,000
2026/06/10 2,477 2,503 2,317 2,422 81,100
2026/06/09 2,588 2,600 2,470 2,498 53,900
2026/06/08 2,573 2,604 2,500 2,573 72,100
2026/06/05 2,575 2,726 2,575 2,673 45,800
2026/06/04 2,557 2,635 2,532 2,610 38,600
2026/06/03 2,600 2,654 2,600 2,602 47,900
2026/06/02 2,631 2,642 2,516 2,570 66,100
2026/06/01 2,752 2,760 2,646 2,670 47,400
2026/05/29 2,816 2,884 2,744 2,744 54,300
2026/05/28 2,787 2,842 2,707 2,766 55,000
2026/05/27 2,975 2,995 2,760 2,787 70,900
2026/05/26 2,890 2,899 2,760 2,888 48,800
2026/05/25 2,814 2,890 2,751 2,890 67,000
2026/05/22 2,700 2,797 2,684 2,764 65,400
2026/05/21 2,648 2,685 2,571 2,654 71,700
2026/05/20 2,646 2,665 2,581 2,633 59,200
2026/05/19 2,737 2,800 2,658 2,696 103,900
2026/05/18 2,839 2,842 2,725 2,775 49,100
2026/05/15 2,853 2,900 2,771 2,824 90,600
2026/05/14 3,090 3,090 2,851 2,868 98,600
2026/05/13 3,040 3,110 3,000 3,085 75,700
2026/05/12 3,185 3,195 3,050 3,065 66,600
2026/05/11 3,095 3,180 3,075 3,175 83,500
2026/05/08 2,950 3,150 2,887 3,115 130,500
2026/05/07 2,920 2,980 2,899 2,935 100,000
2026/05/01 2,869 2,954 2,854 2,916 74,000
2026/04/30 2,872 2,919 2,775 2,919 165,400
2026/04/28 2,924 2,973 2,897 2,947 110,800
2026/04/27 3,165 3,165 2,901 2,949 293,000
2026/04/24 3,415 3,470 3,190 3,200 198,000
2026/04/23 3,520 3,550 3,340 3,470 221,100
2026/04/22 3,350 3,515 3,305 3,500 231,200
2026/04/21 3,325 3,425 3,245 3,350 152,800
2026/04/20 3,340 3,385 3,260 3,300 132,800
2026/04/17 3,250 3,345 3,185 3,270 180,300
2026/04/16 3,215 3,275 3,160 3,225 82,800
2026/04/15 3,200 3,285 3,115 3,175 134,200
2026/04/14 3,100 3,150 3,025 3,100 114,800
2026/04/13 3,085 3,170 3,020 3,070 99,300
2026/04/10 3,250 3,250 3,065 3,095 235,100
2026/04/09 3,310 3,380 3,210 3,240 235,500
2026/04/08 3,325 3,500 3,235 3,470 535,700
2026/04/07 3,630 3,630 3,420 3,500 203,500
2026/04/06 3,705 3,820 3,550 3,580 402,300
2026/04/03 3,480 3,540 3,355 3,355 148,400
2026/03/27 3,390 3,480 3,355 3,480 60,300
2026/03/26 3,650 3,725 3,430 3,490 98,500
2026/03/25 3,640 3,680 3,585 3,660 80,700
2026/03/24 3,695 3,695 3,440 3,490 77,900
2026/03/23 3,655 3,685 3,490 3,505 136,400
2026/03/19 4,000 4,055 3,860 3,890 112,900
2026/03/18 4,030 4,125 3,950 4,125 74,200
2026/03/17 4,075 4,140 3,845 3,900 98,100
2026/03/16 3,950 4,090 3,910 4,005 91,000
2026/03/13 4,050 4,155 4,005 4,060 116,800
2026/03/12 4,140 4,310 4,060 4,195 160,600
2026/03/11 4,025 4,330 3,935 4,240 201,500
2026/03/10 3,860 3,995 3,805 3,980 125,300
2026/03/09 3,690 3,755 3,540 3,680 187,700
2026/03/06 3,910 4,100 3,850 4,000 151,200
2026/03/05 3,915 4,060 3,800 3,910 171,600
2026/03/04 3,990 4,135 3,620 3,705 294,800
2026/03/03 4,235 4,540 4,190 4,200 344,200
2026/03/02 4,180 4,320 4,040 4,165 183,100
2026/02/27 4,100 4,280 4,060 4,250 196,100
2026/02/26 3,945 4,240 3,945 4,085 275,400
2026/02/25 3,870 3,995 3,790 3,895 147,500
2026/02/24 4,160 4,160 3,830 3,920 247,200
2026/02/20 4,245 4,470 4,065 4,210 388,500
2026/02/19 4,950 5,090 4,240 4,365 1,259,000
2026/02/18 4,400 4,410 4,235 4,410 347,900
2026/02/17 3,770 3,950 3,590 3,710 289,200
2026/02/16 3,510 3,750 3,510 3,700 168,500
2026/02/13 3,600 3,615 3,425 3,465 129,900
2026/02/12 3,600 3,755 3,540 3,615 200,900
2026/02/10 3,450 3,650 3,405 3,560 233,000
2026/02/09 3,570 3,570 3,350 3,390 241,200
2026/02/06 3,270 3,435 3,165 3,435 166,400
2026/02/05 3,240 3,360 3,180 3,275 209,000
2026/02/04 3,095 3,210 3,045 3,170 139,700
2026/02/03 3,230 3,235 3,035 3,095 111,800
2026/02/02 3,200 3,285 3,075 3,105 201,600
2026/01/30 3,045 3,125 2,989 3,085 100,100
2026/01/29 2,940 3,140 2,922 3,090 159,500
2026/01/28 3,050 3,050 2,867 2,890 163,500
2026/01/27 3,110 3,110 3,035 3,040 88,700
2026/01/26 3,050 3,175 3,020 3,115 119,800
2026/01/23 3,120 3,235 3,085 3,105 135,000
2026/01/22 3,355 3,360 3,100 3,135 223,000
2026/01/21 3,275 3,590 3,235 3,300 285,300
2026/01/20 3,620 3,635 3,410 3,435 192,300
2026/01/19 3,350 3,715 3,340 3,670 210,700
2026/01/16 3,565 3,595 3,335 3,460 216,800
2026/01/15 3,450 3,630 3,440 3,565 186,400
2026/01/14 3,280 3,720 3,250 3,495 450,900
2026/01/13 3,215 3,315 3,110 3,280 244,000
2026/01/09 3,230 3,250 2,965 3,075 459,700
2026/01/08 2,890 3,015 2,870 2,921 222,400
2026/01/07 2,907 2,929 2,841 2,887 128,000
2026/01/06 2,968 2,995 2,911 2,930 204,000
2026/01/05 2,800 2,952 2,758 2,946 263,100

このページの先頭へ