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

大豊工業(6470)の株価時系列情報

大豊工業(6470)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
2016/12/30 1,606 1,641 1,581 1,637 57,500
2016/12/29 1,634 1,634 1,595 1,614 68,200
2016/12/28 1,625 1,645 1,616 1,638 43,900
2016/12/27 1,612 1,661 1,595 1,626 62,600
2016/12/26 1,670 1,670 1,625 1,625 45,000
2016/12/22 1,670 1,689 1,662 1,673 59,500
2016/12/21 1,700 1,732 1,668 1,670 101,100
2016/12/20 1,694 1,715 1,680 1,706 68,800
2016/12/19 1,700 1,706 1,656 1,693 131,100
2016/12/16 1,720 1,745 1,720 1,728 116,100
2016/12/15 1,700 1,734 1,683 1,710 99,700
2016/12/14 1,707 1,718 1,677 1,694 48,800
2016/12/13 1,688 1,704 1,653 1,696 85,700
2016/12/12 1,688 1,720 1,647 1,688 90,600
2016/12/09 1,668 1,687 1,663 1,679 61,800
2016/12/08 1,650 1,678 1,650 1,674 92,700
2016/12/07 1,586 1,671 1,586 1,644 139,600
2016/12/06 1,540 1,584 1,523 1,581 154,700
2016/12/05 1,530 1,538 1,504 1,510 115,400
2016/12/02 1,590 1,590 1,512 1,530 137,700
2016/12/01 1,624 1,631 1,587 1,596 61,700
2016/11/30 1,620 1,620 1,597 1,600 54,800
2016/11/29 1,602 1,615 1,590 1,610 59,900
2016/11/28 1,612 1,613 1,591 1,612 55,500
2016/11/25 1,582 1,612 1,582 1,604 85,500
2016/11/24 1,609 1,609 1,564 1,584 71,600
2016/11/22 1,603 1,610 1,581 1,595 64,200
2016/11/21 1,595 1,619 1,573 1,603 102,300
2016/11/18 1,568 1,586 1,568 1,580 47,600
2016/11/17 1,570 1,570 1,526 1,551 50,700
2016/11/16 1,540 1,589 1,540 1,579 64,500
2016/11/15 1,508 1,550 1,499 1,540 77,100
2016/11/14 1,480 1,525 1,480 1,511 77,200
2016/11/11 1,515 1,523 1,483 1,494 59,800
2016/11/10 1,525 1,529 1,474 1,508 70,800
2016/11/09 1,520 1,529 1,400 1,435 125,600
2016/11/08 1,515 1,519 1,497 1,506 66,600
2016/11/07 1,489 1,525 1,471 1,510 84,100
2016/11/04 1,464 1,494 1,420 1,492 106,400
2016/11/02 1,447 1,476 1,418 1,474 132,700
2016/11/01 1,500 1,545 1,498 1,503 172,400
2016/10/31 1,499 1,515 1,486 1,507 282,600
2016/10/28 1,335 1,417 1,326 1,402 253,500
2016/10/27 1,191 1,308 1,182 1,299 113,100
2016/10/26 1,217 1,222 1,200 1,204 39,800
2016/10/25 1,203 1,217 1,201 1,217 28,800
2016/10/24 1,193 1,205 1,193 1,201 9,800
2016/10/21 1,209 1,210 1,190 1,193 21,600
2016/10/20 1,189 1,210 1,183 1,209 21,400
2016/10/19 1,190 1,197 1,182 1,192 21,100
2016/10/18 1,195 1,201 1,188 1,195 28,600
2016/10/17 1,190 1,204 1,190 1,196 28,700
2016/10/14 1,178 1,194 1,170 1,190 49,400
2016/10/13 1,173 1,190 1,172 1,181 26,400
2016/10/12 1,168 1,175 1,164 1,171 31,600
2016/10/11 1,179 1,186 1,169 1,175 18,900
2016/10/07 1,185 1,186 1,168 1,175 34,200
2016/10/06 1,173 1,198 1,173 1,180 39,400
2016/10/05 1,130 1,170 1,130 1,161 48,900
2016/10/04 1,130 1,136 1,114 1,132 62,400
2016/10/03 1,123 1,130 1,112 1,122 25,800
2016/09/30 1,110 1,127 1,091 1,109 74,800
2016/09/29 1,126 1,143 1,110 1,126 48,200
2016/09/28 1,118 1,134 1,116 1,133 27,800
2016/09/27 1,122 1,147 1,100 1,146 40,300
2016/09/26 1,138 1,142 1,132 1,136 16,900
2016/09/23 1,144 1,148 1,125 1,138 30,100
2016/09/21 1,118 1,151 1,099 1,149 34,800
2016/09/20 1,109 1,132 1,090 1,118 32,100
2016/09/16 1,116 1,124 1,107 1,109 30,000
2016/09/15 1,122 1,126 1,112 1,116 19,300
2016/09/14 1,136 1,140 1,109 1,127 38,400
2016/09/13 1,157 1,157 1,120 1,140 40,600
2016/09/12 1,156 1,157 1,138 1,150 27,200
2016/09/09 1,147 1,167 1,147 1,157 38,300
2016/09/08 1,149 1,168 1,140 1,160 45,900
2016/09/07 1,175 1,175 1,136 1,153 41,100
2016/09/06 1,155 1,179 1,155 1,177 30,400
2016/09/05 1,170 1,173 1,150 1,152 35,700
2016/09/02 1,163 1,163 1,137 1,151 29,300
2016/09/01 1,150 1,176 1,149 1,163 47,000
2016/08/31 1,126 1,131 1,118 1,120 32,300
2016/08/30 1,095 1,115 1,088 1,109 25,500
2016/08/29 1,099 1,117 1,086 1,094 28,100
2016/08/26 1,082 1,085 1,066 1,081 37,600
2016/08/25 1,083 1,092 1,080 1,092 10,800
2016/08/24 1,080 1,096 1,074 1,080 20,000
2016/08/23 1,087 1,094 1,071 1,080 27,700
2016/08/22 1,118 1,119 1,083 1,094 33,600
2016/08/19 1,100 1,122 1,099 1,108 25,800
2016/08/18 1,127 1,127 1,094 1,095 39,100
2016/08/17 1,068 1,134 1,060 1,132 46,600
2016/08/16 1,080 1,092 1,071 1,071 22,600
2016/08/15 1,091 1,098 1,071 1,076 15,100
2016/08/12 1,112 1,112 1,089 1,100 26,800
2016/08/10 1,089 1,100 1,083 1,092 27,300
2016/08/09 1,089 1,102 1,077 1,102 33,300
2016/08/08 1,097 1,107 1,078 1,096 35,200
2016/08/05 1,060 1,094 1,060 1,075 28,200
2016/08/04 1,046 1,072 1,046 1,064 43,200
2016/08/03 1,042 1,062 1,027 1,038 37,600
2016/08/02 1,063 1,092 1,036 1,052 79,200
2016/08/01 1,077 1,085 1,041 1,073 83,700
2016/07/29 1,050 1,109 1,038 1,107 180,200
2016/07/28 1,176 1,193 1,083 1,095 133,100
2016/07/27 1,189 1,196 1,170 1,190 52,600
2016/07/26 1,180 1,194 1,140 1,169 62,100
2016/07/25 1,163 1,179 1,152 1,172 52,800
2016/07/22 1,146 1,162 1,131 1,142 16,800
2016/07/21 1,166 1,171 1,157 1,164 17,900
2016/07/20 1,135 1,153 1,125 1,152 19,300
2016/07/19 1,140 1,153 1,122 1,138 17,900
2016/07/15 1,138 1,156 1,134 1,138 25,300
2016/07/14 1,115 1,133 1,112 1,132 32,200
2016/07/13 1,129 1,129 1,105 1,110 38,200
2016/07/12 1,065 1,103 1,065 1,086 37,700
2016/07/11 1,036 1,067 1,031 1,061 52,600
2016/07/08 998 1,013 995 996 45,700
2016/07/07 1,000 1,018 1,000 1,006 54,800
2016/07/06 1,010 1,015 992 1,015 44,500
2016/07/05 1,052 1,052 1,020 1,024 33,000
2016/07/04 1,071 1,071 1,040 1,049 35,900
2016/07/01 1,057 1,073 1,046 1,061 39,100
2016/06/30 1,068 1,078 1,046 1,051 29,200
2016/06/29 993 1,050 991 1,045 153,100
2016/06/28 1,036 1,048 1,012 1,037 46,700
2016/06/27 1,070 1,080 1,035 1,066 50,800
2016/06/24 1,140 1,154 1,023 1,040 63,800
2016/06/23 1,127 1,144 1,107 1,140 53,800
2016/06/22 1,139 1,140 1,113 1,127 37,600
2016/06/21 1,106 1,151 1,106 1,141 44,000
2016/06/20 1,126 1,126 1,093 1,102 41,300
2016/06/17 1,066 1,117 1,066 1,097 65,400
2016/06/16 1,115 1,118 1,060 1,060 35,600
2016/06/15 1,126 1,139 1,106 1,124 34,300
2016/06/14 1,148 1,148 1,107 1,126 29,100
2016/06/13 1,211 1,211 1,131 1,153 57,100
2016/06/10 1,194 1,200 1,170 1,199 48,600
2016/06/09 1,172 1,192 1,161 1,185 35,200
2016/06/08 1,171 1,185 1,158 1,184 23,900
2016/06/07 1,183 1,185 1,154 1,161 55,700
2016/06/06 1,153 1,193 1,150 1,187 32,300
2016/06/03 1,176 1,194 1,171 1,183 15,500
2016/06/02 1,189 1,197 1,168 1,181 25,800
2016/06/01 1,208 1,208 1,196 1,202 22,000
2016/05/31 1,193 1,206 1,185 1,202 33,600
2016/05/30 1,179 1,209 1,169 1,201 29,900
2016/05/27 1,172 1,179 1,154 1,172 23,900
2016/05/26 1,186 1,186 1,169 1,172 17,700
2016/05/25 1,192 1,197 1,154 1,170 57,300
2016/05/24 1,189 1,197 1,172 1,174 13,000
2016/05/23 1,196 1,197 1,177 1,189 26,200
2016/05/20 1,190 1,196 1,168 1,196 26,100
2016/05/19 1,215 1,216 1,182 1,192 20,400
2016/05/18 1,237 1,242 1,191 1,200 37,000
2016/05/17 1,235 1,243 1,222 1,242 20,200
2016/05/16 1,254 1,254 1,228 1,231 23,100
2016/05/13 1,251 1,258 1,223 1,247 49,100
2016/05/12 1,190 1,258 1,180 1,253 69,000
2016/05/11 1,201 1,213 1,172 1,191 34,900
2016/05/10 1,161 1,188 1,161 1,185 46,400
2016/05/09 1,168 1,194 1,152 1,152 28,900
2016/05/06 1,145 1,164 1,130 1,138 49,700
2016/05/02 1,154 1,168 1,130 1,137 64,100
2016/04/28 1,215 1,261 1,179 1,202 213,000
2016/04/27 1,095 1,245 1,095 1,238 146,700
2016/04/26 1,116 1,119 1,083 1,101 27,000
2016/04/25 1,121 1,140 1,116 1,120 24,600
2016/04/22 1,101 1,117 1,093 1,115 43,700
2016/04/21 1,117 1,117 1,100 1,113 33,400
2016/04/20 1,094 1,115 1,085 1,095 42,300
2016/04/19 1,095 1,104 1,070 1,087 41,200
2016/04/18 1,079 1,082 1,058 1,066 44,300
2016/04/15 1,113 1,123 1,094 1,121 40,900
2016/04/14 1,095 1,120 1,095 1,115 66,900
2016/04/13 1,044 1,074 1,044 1,065 54,300
2016/04/12 1,007 1,041 1,007 1,028 38,400
2016/04/11 1,024 1,034 995 1,014 39,900
2016/04/08 993 1,032 986 1,013 60,300
2016/04/07 1,010 1,030 997 1,006 49,700
2016/04/06 1,020 1,025 1,002 1,022 41,200
2016/04/05 1,057 1,058 1,017 1,017 47,600
2016/04/04 1,071 1,094 1,061 1,067 32,500
2016/04/01 1,172 1,172 1,086 1,086 56,600
2016/03/31 1,141 1,178 1,141 1,163 54,600
2016/03/30 1,137 1,167 1,124 1,132 36,000
2016/03/29 1,131 1,147 1,131 1,145 29,200
2016/03/28 1,151 1,168 1,142 1,158 50,000
2016/03/25 1,106 1,142 1,106 1,139 51,000
2016/03/24 1,122 1,125 1,103 1,109 29,100
2016/03/23 1,136 1,146 1,120 1,129 17,400
2016/03/22 1,121 1,145 1,114 1,131 48,600
2016/03/18 1,124 1,127 1,074 1,090 60,900
2016/03/17 1,125 1,149 1,105 1,113 59,800
2016/03/16 1,137 1,137 1,124 1,125 36,700
2016/03/15 1,160 1,161 1,135 1,145 50,300
2016/03/14 1,154 1,172 1,140 1,155 37,100
2016/03/11 1,133 1,146 1,115 1,133 45,000
2016/03/10 1,103 1,144 1,103 1,135 80,400
2016/03/09 1,112 1,118 1,072 1,089 33,700
2016/03/08 1,130 1,136 1,090 1,110 51,400
2016/03/07 1,151 1,165 1,133 1,137 58,200
2016/03/04 1,163 1,182 1,146 1,168 78,100
2016/03/03 1,082 1,164 1,073 1,163 74,300
2016/03/02 1,080 1,112 1,071 1,082 105,800
2016/03/01 1,077 1,090 1,051 1,060 65,500
2016/02/29 1,111 1,135 1,090 1,092 56,800
2016/02/26 1,115 1,121 1,089 1,099 34,500
2016/02/25 1,071 1,107 1,071 1,096 40,400
2016/02/24 1,058 1,081 1,054 1,063 35,700
2016/02/23 1,107 1,107 1,058 1,068 53,100
2016/02/22 1,097 1,110 1,080 1,087 34,300
2016/02/19 1,147 1,155 1,090 1,095 63,800
2016/02/18 1,145 1,172 1,123 1,165 59,200
2016/02/17 1,098 1,121 1,080 1,097 37,800
2016/02/16 1,085 1,131 1,084 1,098 39,600
2016/02/15 1,084 1,110 1,058 1,095 86,700
2016/02/12 1,038 1,091 1,038 1,054 85,600
2016/02/10 1,151 1,151 1,085 1,098 78,800
2016/02/09 1,173 1,173 1,114 1,121 63,500
2016/02/08 1,186 1,227 1,186 1,213 46,000
2016/02/05 1,229 1,240 1,183 1,207 65,200
2016/02/04 1,288 1,291 1,250 1,255 61,700
2016/02/03 1,311 1,320 1,276 1,313 76,400
2016/02/02 1,272 1,404 1,272 1,306 59,200
2016/02/01 1,310 1,315 1,289 1,312 49,100
2016/01/29 1,242 1,298 1,222 1,292 67,300
2016/01/28 1,245 1,263 1,234 1,238 50,200
2016/01/27 1,290 1,302 1,230 1,260 82,100
2016/01/26 1,264 1,296 1,254 1,262 20,000
2016/01/25 1,279 1,309 1,265 1,286 27,600
2016/01/22 1,210 1,282 1,210 1,279 46,300
2016/01/21 1,218 1,248 1,180 1,180 39,400
2016/01/20 1,262 1,264 1,215 1,219 30,900
2016/01/19 1,260 1,284 1,250 1,266 17,800
2016/01/18 1,248 1,269 1,234 1,263 36,000
2016/01/15 1,328 1,337 1,265 1,270 38,900
2016/01/14 1,298 1,330 1,278 1,319 52,600
2016/01/13 1,290 1,334 1,282 1,330 47,500
2016/01/12 1,315 1,331 1,284 1,284 39,600
2016/01/08 1,316 1,360 1,310 1,328 66,200
2016/01/07 1,374 1,388 1,339 1,342 51,800
2016/01/06 1,401 1,409 1,368 1,375 40,700
2016/01/05 1,406 1,427 1,395 1,402 56,900
2016/01/04 1,444 1,465 1,410 1,414 69,000

このページの先頭へ