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

日宣(6543)の株価時系列情報

日宣(6543)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
2017/12/29 2,070 2,089 2,070 2,071 1,200
2017/12/28 2,110 2,110 2,070 2,070 1,600
2017/12/27 2,086 2,132 2,082 2,082 3,000
2017/12/26 2,129 2,130 2,021 2,087 27,100
2017/12/25 2,184 2,184 2,150 2,150 6,200
2017/12/22 2,194 2,194 2,160 2,165 5,000
2017/12/21 2,204 2,220 2,176 2,194 9,300
2017/12/20 2,180 2,190 2,171 2,171 4,000
2017/12/19 2,186 2,186 2,180 2,180 2,100
2017/12/18 2,191 2,197 2,180 2,185 2,900
2017/12/15 2,200 2,200 2,180 2,190 2,100
2017/12/14 2,186 2,198 2,186 2,198 3,300
2017/12/13 2,199 2,199 2,193 2,193 800
2017/12/12 2,185 2,201 2,185 2,201 500
2017/12/11 2,191 2,211 2,170 2,202 4,400
2017/12/08 2,195 2,209 2,190 2,190 2,100
2017/12/07 2,191 2,193 2,190 2,192 1,500
2017/12/06 2,209 2,209 2,191 2,191 1,900
2017/12/05 2,212 2,218 2,191 2,215 3,700
2017/12/04 2,218 2,220 2,210 2,210 2,000
2017/12/01 2,230 2,244 2,207 2,218 3,000
2017/11/30 2,250 2,250 2,201 2,203 2,300
2017/11/29 2,261 2,279 2,250 2,251 1,600
2017/11/28 2,332 2,332 2,256 2,275 8,000
2017/11/27 2,190 2,344 2,190 2,312 18,200
2017/11/24 2,181 2,199 2,181 2,189 4,900
2017/11/22 2,213 2,213 2,173 2,180 3,500
2017/11/21 2,219 2,219 2,198 2,199 2,300
2017/11/20 2,199 2,211 2,194 2,197 3,000
2017/11/17 2,200 2,200 2,184 2,195 600
2017/11/16 2,176 2,185 2,175 2,176 600
2017/11/15 2,209 2,209 2,170 2,170 2,400
2017/11/14 2,175 2,210 2,162 2,200 1,900
2017/11/13 2,171 2,198 2,171 2,190 1,200
2017/11/10 2,190 2,210 2,190 2,204 1,300
2017/11/09 2,200 2,237 2,191 2,191 2,800
2017/11/08 2,206 2,220 2,201 2,201 2,400
2017/11/07 2,197 2,202 2,196 2,201 1,200
2017/11/06 2,198 2,230 2,186 2,196 1,600
2017/11/02 2,186 2,190 2,180 2,190 1,900
2017/11/01 2,199 2,199 2,186 2,199 2,000
2017/10/31 2,184 2,195 2,180 2,185 5,400
2017/10/30 2,199 2,199 2,190 2,190 1,700
2017/10/27 2,197 2,197 2,184 2,197 1,400
2017/10/26 2,195 2,195 2,160 2,183 3,600
2017/10/25 2,183 2,200 2,182 2,200 3,500
2017/10/24 2,163 2,194 2,163 2,183 700
2017/10/23 2,180 2,200 2,178 2,178 1,600
2017/10/20 2,160 2,180 2,160 2,160 1,100
2017/10/19 2,157 2,168 2,157 2,158 3,100
2017/10/18 2,198 2,198 2,156 2,156 6,400
2017/10/17 2,239 2,243 2,161 2,198 12,500
2017/10/16 2,243 2,262 2,205 2,222 21,900
2017/10/13 2,304 2,355 2,304 2,350 10,600
2017/10/12 2,295 2,310 2,295 2,300 2,600
2017/10/11 2,293 2,298 2,293 2,295 700
2017/10/10 2,309 2,309 2,290 2,291 2,100
2017/10/06 2,288 2,289 2,288 2,289 400
2017/10/05 2,295 2,296 2,286 2,286 1,800
2017/10/04 2,313 2,313 2,300 2,300 200
2017/10/03 2,298 2,309 2,280 2,308 2,500
2017/10/02 2,293 2,298 2,293 2,298 400
2017/09/29 2,272 2,298 2,270 2,270 4,400
2017/09/28 2,271 2,300 2,271 2,290 2,700
2017/09/27 2,290 2,315 2,266 2,266 2,300
2017/09/26 2,291 2,310 2,291 2,300 1,000
2017/09/25 2,290 2,311 2,289 2,311 1,300
2017/09/22 2,323 2,323 2,284 2,310 500
2017/09/21 2,268 2,327 2,268 2,323 1,600
2017/09/20 2,267 2,278 2,258 2,261 1,700
2017/09/19 2,251 2,269 2,251 2,253 2,900
2017/09/15 2,260 2,265 2,250 2,250 2,400
2017/09/14 2,265 2,266 2,243 2,266 1,100
2017/09/13 2,240 2,272 2,240 2,259 800
2017/09/12 2,250 2,250 2,235 2,235 3,100
2017/09/11 2,250 2,283 2,250 2,251 600
2017/09/08 2,231 2,249 2,231 2,245 900
2017/09/07 2,235 2,264 2,235 2,255 900
2017/09/06 2,234 2,239 2,230 2,230 3,100
2017/09/05 2,336 2,390 2,236 2,236 7,900
2017/09/04 2,273 2,278 2,235 2,236 2,800
2017/09/01 2,282 2,282 2,231 2,278 4,100
2017/08/31 2,299 2,305 2,299 2,300 300
2017/08/30 2,293 2,299 2,269 2,299 2,200
2017/08/29 2,293 2,325 2,289 2,293 1,200
2017/08/28 2,337 2,337 2,328 2,328 700
2017/08/25 2,269 2,342 2,269 2,342 2,200
2017/08/24 2,265 2,265 2,255 2,265 3,200
2017/08/23 2,272 2,287 2,270 2,272 700
2017/08/22 2,256 2,291 2,256 2,272 7,700
2017/08/21 2,300 2,300 2,270 2,274 12,600
2017/08/18 2,330 2,334 2,300 2,305 11,400
2017/08/17 2,350 2,369 2,349 2,351 6,400
2017/08/16 2,331 2,368 2,331 2,350 3,200
2017/08/15 2,338 2,371 2,336 2,365 6,300
2017/08/14 2,381 2,384 2,351 2,352 2,200
2017/08/10 2,402 2,415 2,385 2,397 2,900
2017/08/09 2,435 2,435 2,410 2,410 600
2017/08/08 2,449 2,449 2,425 2,445 1,700
2017/08/07 2,449 2,450 2,402 2,449 5,000
2017/08/04 2,424 2,450 2,424 2,450 1,500
2017/08/03 2,438 2,439 2,410 2,410 5,200
2017/08/02 2,436 2,454 2,430 2,454 3,300
2017/08/01 2,452 2,452 2,416 2,436 6,800
2017/07/31 2,490 2,499 2,458 2,458 4,000
2017/07/28 2,495 2,500 2,466 2,499 5,000
2017/07/27 2,500 2,515 2,500 2,505 6,200
2017/07/26 2,460 2,500 2,460 2,500 4,300
2017/07/25 2,483 2,483 2,456 2,470 3,100
2017/07/24 2,454 2,488 2,454 2,462 5,900
2017/07/21 2,511 2,540 2,462 2,489 51,100
2017/07/20 2,425 2,430 2,403 2,411 12,000
2017/07/19 2,448 2,450 2,433 2,440 4,000
2017/07/18 2,410 2,479 2,410 2,448 16,500
2017/07/14 2,481 2,519 2,481 2,519 5,000
2017/07/13 2,497 2,498 2,474 2,495 2,700
2017/07/12 2,497 2,497 2,473 2,488 1,900
2017/07/11 2,473 2,498 2,472 2,497 1,600
2017/07/10 2,500 2,500 2,470 2,497 3,200
2017/07/07 2,480 2,495 2,473 2,495 2,000
2017/07/06 2,454 2,481 2,450 2,481 2,300
2017/07/05 2,473 2,510 2,450 2,450 4,500
2017/07/04 2,529 2,529 2,466 2,507 2,500
2017/07/03 2,479 2,549 2,443 2,530 4,700
2017/06/30 2,479 2,479 2,479 2,479 100
2017/06/29 2,455 2,479 2,455 2,479 500
2017/06/28 2,457 2,460 2,457 2,460 1,000
2017/06/27 2,509 2,509 2,482 2,506 1,300
2017/06/26 2,510 2,510 2,500 2,500 1,400
2017/06/23 2,508 2,508 2,431 2,495 6,900
2017/06/22 2,409 2,424 2,409 2,424 1,300
2017/06/21 2,441 2,445 2,401 2,435 2,400
2017/06/20 2,415 2,449 2,401 2,441 3,000
2017/06/19 2,477 2,480 2,380 2,415 7,600
2017/06/16 2,498 2,498 2,460 2,460 1,300
2017/06/15 2,523 2,523 2,485 2,485 1,800
2017/06/14 2,469 2,525 2,469 2,525 7,600
2017/06/13 2,427 2,463 2,427 2,463 3,400
2017/06/12 2,390 2,425 2,390 2,403 1,700
2017/06/09 2,418 2,418 2,402 2,402 500
2017/06/08 2,429 2,430 2,411 2,411 700
2017/06/07 2,405 2,414 2,400 2,414 500
2017/06/06 2,422 2,430 2,409 2,414 600
2017/06/05 2,406 2,422 2,400 2,422 1,200
2017/06/02 2,448 2,448 2,383 2,405 7,300
2017/06/01 2,380 2,403 2,370 2,400 8,000
2017/05/30 2,360 2,376 2,360 2,376 1,200
2017/05/29 2,388 2,388 2,360 2,360 1,800
2017/05/26 2,400 2,402 2,360 2,388 5,500
2017/05/25 2,413 2,413 2,405 2,411 2,200
2017/05/24 2,400 2,417 2,400 2,417 800
2017/05/23 2,399 2,410 2,394 2,403 2,300
2017/05/22 2,419 2,428 2,408 2,409 2,100
2017/05/19 2,413 2,423 2,408 2,408 800
2017/05/18 2,393 2,413 2,382 2,413 4,600
2017/05/17 2,489 2,489 2,440 2,440 2,300
2017/05/16 2,505 2,508 2,475 2,486 1,700
2017/05/15 2,512 2,512 2,497 2,498 1,200
2017/05/12 2,488 2,510 2,475 2,510 3,400
2017/05/11 2,523 2,523 2,471 2,482 3,800
2017/05/10 2,554 2,554 2,500 2,515 2,700
2017/05/09 2,537 2,552 2,525 2,539 2,500
2017/05/08 2,500 2,580 2,490 2,570 5,500
2017/05/02 2,501 2,502 2,488 2,502 2,600
2017/05/01 2,500 2,509 2,475 2,509 6,300
2017/04/28 2,488 2,498 2,480 2,494 3,100
2017/04/27 2,498 2,510 2,461 2,488 4,500
2017/04/26 2,500 2,501 2,485 2,500 5,900
2017/04/25 2,490 2,494 2,450 2,462 3,700
2017/04/24 2,500 2,519 2,490 2,490 6,300
2017/04/21 2,400 2,494 2,388 2,494 12,800
2017/04/20 2,416 2,416 2,351 2,379 1,500
2017/04/19 2,379 2,400 2,345 2,400 5,400
2017/04/18 2,339 2,361 2,322 2,353 5,400
2017/04/17 2,373 2,379 2,248 2,310 6,600
2017/04/14 2,408 2,408 2,310 2,310 4,300
2017/04/13 2,312 2,350 2,312 2,335 4,300
2017/04/12 2,435 2,435 2,343 2,343 3,100
2017/04/11 2,425 2,460 2,419 2,447 5,500
2017/04/10 2,320 2,389 2,300 2,389 3,400
2017/04/07 2,350 2,380 2,300 2,347 7,100
2017/04/06 2,390 2,390 2,320 2,350 6,600
2017/04/05 2,380 2,410 2,380 2,400 2,000
2017/04/04 2,446 2,448 2,380 2,385 6,300
2017/04/03 2,489 2,500 2,430 2,440 8,600
2017/03/31 2,485 2,510 2,461 2,480 7,900
2017/03/30 2,450 2,495 2,449 2,460 4,200
2017/03/29 2,389 2,446 2,372 2,440 5,800
2017/03/28 2,386 2,400 2,365 2,365 4,500
2017/03/27 2,408 2,420 2,388 2,393 3,300
2017/03/24 2,425 2,425 2,402 2,408 8,700
2017/03/23 2,383 2,417 2,379 2,399 5,200
2017/03/22 2,400 2,440 2,377 2,392 10,200
2017/03/21 2,380 2,449 2,349 2,390 12,400
2017/03/17 2,497 2,497 2,360 2,383 29,600
2017/03/16 2,480 2,577 2,473 2,497 14,100
2017/03/15 2,550 2,630 2,505 2,530 10,000
2017/03/14 2,616 2,617 2,485 2,550 18,300
2017/03/13 2,650 2,688 2,630 2,648 14,300
2017/03/10 2,600 2,658 2,596 2,632 33,200
2017/03/09 2,619 2,660 2,552 2,592 23,100
2017/03/08 2,511 2,610 2,505 2,603 26,600
2017/03/07 2,544 2,575 2,482 2,519 35,500
2017/03/06 2,590 2,590 2,552 2,571 13,900
2017/03/03 2,600 2,600 2,569 2,579 14,000
2017/03/02 2,628 2,628 2,588 2,599 26,200
2017/03/01 2,575 2,624 2,550 2,617 26,700
2017/02/28 2,650 2,665 2,560 2,593 60,000
2017/02/27 2,749 2,800 2,624 2,645 103,100
2017/02/24 2,616 2,619 2,542 2,619 84,000
2017/02/23 2,733 2,733 2,610 2,633 74,500
2017/02/22 2,700 2,749 2,672 2,703 60,300
2017/02/21 2,750 2,790 2,696 2,715 54,800
2017/02/20 2,707 2,837 2,652 2,750 184,500
2017/02/17 2,710 2,868 2,636 2,670 431,100
2017/02/16 3,000 3,030 2,580 2,706 909,200

このページの先頭へ