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

要興業(6566)の株価時系列情報

要興業(6566)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
2018/12/28 635 638 618 620 22,200
2018/12/27 632 636 595 625 44,600
2018/12/26 588 609 565 577 53,300
2018/12/25 583 590 555 569 150,200
2018/12/21 650 656 602 633 107,200
2018/12/20 685 685 650 655 54,300
2018/12/19 690 697 690 690 26,400
2018/12/18 691 698 687 691 32,700
2018/12/17 699 708 699 702 53,400
2018/12/14 714 714 705 705 12,600
2018/12/13 699 718 699 717 26,300
2018/12/12 702 704 696 702 24,400
2018/12/11 710 715 680 695 62,900
2018/12/10 714 722 713 715 18,200
2018/12/07 720 723 716 720 11,400
2018/12/06 711 726 710 726 26,000
2018/12/05 720 720 710 710 29,700
2018/12/04 732 732 720 720 11,500
2018/12/03 733 735 727 732 28,700
2018/11/30 734 735 728 732 21,300
2018/11/29 732 737 729 733 27,400
2018/11/28 725 733 725 728 14,900
2018/11/27 722 727 722 725 37,700
2018/11/26 712 727 712 722 37,200
2018/11/22 710 722 710 719 30,300
2018/11/21 715 730 715 723 21,900
2018/11/20 734 739 724 739 26,100
2018/11/19 730 743 727 741 39,500
2018/11/16 710 746 710 735 59,300
2018/11/15 700 716 698 711 49,800
2018/11/14 717 717 710 710 35,100
2018/11/13 715 723 710 717 32,800
2018/11/12 720 725 710 724 41,600
2018/11/09 722 729 721 723 20,200
2018/11/08 735 736 725 725 20,600
2018/11/07 738 738 731 735 26,800
2018/11/06 735 735 730 735 39,700
2018/11/05 732 734 732 732 4,700
2018/11/02 731 740 730 739 12,900
2018/11/01 736 737 731 734 6,400
2018/10/31 728 740 728 736 23,200
2018/10/30 689 720 681 719 47,300
2018/10/29 731 738 672 675 128,400
2018/10/26 749 749 710 711 39,600
2018/10/25 721 744 709 735 56,600
2018/10/24 765 765 750 751 75,800
2018/10/23 778 778 766 766 15,800
2018/10/22 780 781 778 779 12,300
2018/10/19 774 779 770 777 15,400
2018/10/18 775 777 773 775 21,600
2018/10/17 780 780 773 773 18,800
2018/10/16 770 776 769 772 16,200
2018/10/15 778 778 771 771 9,600
2018/10/12 770 783 767 778 43,600
2018/10/11 789 789 775 776 51,600
2018/10/10 794 798 794 798 20,800
2018/10/09 798 800 793 799 44,700
2018/10/05 802 806 801 804 61,300
2018/10/04 796 809 795 803 46,000
2018/10/03 795 800 795 795 9,700
2018/10/02 803 803 794 799 23,500
2018/10/01 794 808 794 806 50,900
2018/09/28 797 805 792 793 19,200
2018/09/27 788 795 784 793 16,300
2018/09/26 788 792 785 788 11,500
2018/09/25 786 792 782 788 16,700
2018/09/21 781 789 780 787 13,000
2018/09/20 791 793 781 783 18,800
2018/09/19 792 796 781 796 29,100
2018/09/18 783 796 783 796 13,600
2018/09/14 779 795 779 793 20,200
2018/09/13 777 783 776 777 27,500
2018/09/12 786 789 777 778 15,200
2018/09/11 794 794 781 785 25,400
2018/09/10 808 808 784 792 41,800
2018/09/07 776 780 772 778 21,300
2018/09/06 777 780 771 776 25,100
2018/09/05 787 788 770 776 28,000
2018/09/04 788 791 775 789 43,300
2018/09/03 812 812 789 793 40,400
2018/08/31 814 820 812 812 17,900
2018/08/30 816 821 814 816 13,500
2018/08/29 807 812 804 810 12,100
2018/08/28 827 827 807 812 22,800
2018/08/27 817 831 817 821 16,000
2018/08/24 807 823 807 821 32,900
2018/08/23 788 805 783 805 21,600
2018/08/22 789 789 780 784 29,900
2018/08/21 796 803 786 789 27,600
2018/08/20 814 814 795 801 21,500
2018/08/17 819 819 805 805 13,100
2018/08/16 801 824 800 812 37,600
2018/08/15 813 816 804 809 32,200
2018/08/14 791 819 788 813 53,400
2018/08/13 776 807 776 790 62,100
2018/08/10 790 814 770 775 139,400
2018/08/09 815 817 800 813 41,200
2018/08/08 825 830 814 817 34,800
2018/08/07 825 829 820 823 26,900
2018/08/06 810 834 810 825 63,500
2018/08/03 810 818 810 810 39,600
2018/08/02 790 825 787 805 100,600
2018/08/01 781 790 778 788 38,300
2018/07/31 782 782 765 777 105,700
2018/07/30 755 757 750 753 29,900
2018/07/27 759 760 752 754 30,800
2018/07/26 761 761 753 759 26,000
2018/07/25 758 763 755 755 16,200
2018/07/24 754 766 751 755 40,300
2018/07/23 769 769 751 754 48,300
2018/07/20 772 786 767 769 48,400
2018/07/19 781 790 771 771 46,200
2018/07/18 776 785 775 779 12,900
2018/07/17 772 779 770 775 26,000
2018/07/13 768 773 761 770 36,100
2018/07/12 763 775 756 760 71,500
2018/07/11 767 767 754 764 34,400
2018/07/10 795 797 765 772 54,000
2018/07/09 754 785 754 782 61,500
2018/07/06 738 750 738 745 50,700
2018/07/05 773 773 732 733 126,000
2018/07/04 794 798 768 777 118,000
2018/07/03 808 819 793 797 81,900
2018/07/02 820 822 807 809 29,100
2018/06/29 818 822 811 822 34,200
2018/06/28 808 818 802 807 91,200
2018/06/27 829 833 815 815 53,200
2018/06/26 815 835 813 829 38,800
2018/06/25 841 843 817 821 61,300
2018/06/22 836 846 831 838 40,500
2018/06/21 841 850 838 840 28,500
2018/06/20 844 846 827 841 40,600
2018/06/19 846 860 840 840 46,200
2018/06/18 854 859 846 848 35,800
2018/06/15 871 890 853 854 75,000
2018/06/14 895 895 870 870 45,600
2018/06/13 900 907 890 892 82,500
2018/06/12 878 897 878 893 71,200
2018/06/11 869 887 866 877 81,000
2018/06/08 843 865 843 861 40,600
2018/06/07 849 858 845 847 46,000
2018/06/06 858 864 842 846 67,900
2018/06/05 839 869 839 860 86,700
2018/06/04 824 840 823 839 78,600
2018/06/01 818 826 815 826 73,100
2018/05/31 833 843 816 818 260,100
2018/05/30 840 855 833 848 60,600
2018/05/29 838 856 835 854 87,700
2018/05/28 871 878 837 841 179,200
2018/05/25 869 883 861 872 94,700
2018/05/24 887 891 870 875 141,700
2018/05/23 898 900 876 888 194,400
2018/05/22 906 906 892 903 114,600
2018/05/21 903 913 900 907 124,500
2018/05/18 910 920 896 898 163,400
2018/05/17 887 925 885 910 465,000
2018/05/16 829 898 829 892 1,900,300
2018/05/15 1,127 1,165 1,111 1,129 278,600
2018/05/14 1,147 1,155 1,119 1,119 110,900
2018/05/11 1,156 1,172 1,144 1,152 125,200
2018/05/10 1,136 1,165 1,128 1,163 147,000
2018/05/09 1,128 1,146 1,121 1,129 103,900
2018/05/08 1,144 1,165 1,128 1,136 205,500
2018/05/07 1,090 1,130 1,080 1,127 123,300
2018/05/02 1,080 1,089 1,058 1,081 68,000
2018/05/01 1,072 1,084 1,042 1,080 108,100
2018/04/27 1,137 1,137 1,066 1,072 229,600
2018/04/26 1,104 1,175 1,102 1,126 453,600
2018/04/25 1,068 1,115 1,046 1,104 226,900
2018/04/24 1,078 1,080 1,057 1,071 75,900
2018/04/23 1,030 1,083 1,022 1,074 199,300
2018/04/20 1,020 1,032 1,011 1,015 66,000
2018/04/19 1,020 1,031 1,007 1,013 100,400
2018/04/18 1,049 1,053 1,000 1,007 179,800
2018/04/17 1,055 1,085 1,007 1,045 202,400
2018/04/16 1,045 1,098 1,026 1,048 291,000
2018/04/13 1,060 1,087 1,022 1,051 352,600
2018/04/12 1,007 1,064 1,003 1,045 362,000
2018/04/11 1,008 1,054 989 989 314,400
2018/04/10 1,015 1,019 995 1,000 176,700
2018/04/09 940 1,029 940 1,026 391,600
2018/04/06 930 933 921 932 47,500
2018/04/05 935 935 924 925 40,900
2018/04/04 945 945 920 922 68,700
2018/04/03 933 938 927 938 42,000
2018/04/02 938 960 937 944 83,700
2018/03/30 942 943 927 930 65,800
2018/03/29 938 948 925 933 52,500
2018/03/28 911 933 911 930 58,300
2018/03/27 937 952 921 923 132,000
2018/03/26 912 931 896 931 181,500
2018/03/23 935 945 915 915 302,900
2018/03/22 1,016 1,016 969 980 207,100
2018/03/20 1,008 1,035 991 1,020 294,200
2018/03/19 1,000 1,039 980 1,033 714,100
2018/03/16 914 985 914 985 187,500
2018/03/15 910 915 905 910 46,100
2018/03/14 927 927 906 910 64,600
2018/03/13 910 930 906 927 35,500
2018/03/12 934 935 902 904 65,600
2018/03/09 930 944 920 920 39,200
2018/03/08 917 933 911 925 45,100
2018/03/07 917 934 901 913 67,800
2018/03/06 942 946 915 915 39,100
2018/03/05 937 960 912 912 84,100
2018/03/02 944 949 933 939 86,100
2018/03/01 968 972 958 959 92,400
2018/02/28 971 984 960 971 76,700
2018/02/27 991 993 970 970 120,700
2018/02/26 1,000 1,002 981 985 69,300
2018/02/23 983 1,016 978 993 149,200
2018/02/22 983 985 968 972 61,900
2018/02/21 974 993 964 985 136,600
2018/02/20 982 986 967 972 108,000
2018/02/19 973 994 973 982 137,300
2018/02/16 970 987 967 978 85,600
2018/02/15 960 981 960 963 128,700
2018/02/14 998 1,024 973 1,009 139,100
2018/02/13 1,025 1,028 991 991 70,900
2018/02/09 959 1,008 957 996 142,200
2018/02/08 1,003 1,024 990 1,019 101,600
2018/02/07 1,020 1,061 990 990 246,600
2018/02/06 978 1,015 907 978 449,300
2018/02/05 1,096 1,111 1,084 1,093 180,900
2018/02/02 1,140 1,170 1,121 1,136 152,800
2018/02/01 1,125 1,130 1,113 1,120 97,800
2018/01/31 1,125 1,144 1,112 1,124 89,200
2018/01/30 1,173 1,175 1,111 1,130 251,700
2018/01/29 1,197 1,229 1,165 1,175 401,600
2018/01/26 1,124 1,230 1,115 1,205 1,150,900
2018/01/25 1,106 1,106 1,095 1,097 107,700
2018/01/24 1,122 1,125 1,102 1,106 188,500
2018/01/23 1,132 1,134 1,110 1,122 109,300
2018/01/22 1,111 1,125 1,080 1,115 129,600
2018/01/19 1,141 1,153 1,122 1,124 147,000
2018/01/18 1,169 1,176 1,135 1,145 204,900
2018/01/17 1,129 1,160 1,125 1,158 197,100
2018/01/16 1,165 1,183 1,134 1,155 373,500
2018/01/15 1,164 1,195 1,150 1,160 612,400
2018/01/12 1,090 1,157 1,069 1,129 494,900
2018/01/11 1,080 1,099 1,056 1,090 289,000
2018/01/10 1,087 1,096 1,071 1,084 294,100
2018/01/09 1,054 1,118 1,050 1,099 868,000
2018/01/05 1,111 1,118 1,010 1,040 1,246,100
2018/01/04 1,211 1,234 1,136 1,140 1,185,100

このページの先頭へ