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
2020/12/30 885 929 879 912 18,000
2020/12/29 856 904 853 904 15,500
2020/12/28 866 876 850 856 13,200
2020/12/25 878 885 864 875 7,700
2020/12/24 862 873 855 873 15,200
2020/12/23 846 875 846 855 8,100
2020/12/22 856 865 842 845 21,200
2020/12/21 881 888 843 856 33,700
2020/12/18 875 890 868 870 14,800
2020/12/17 876 899 869 880 30,200
2020/12/16 900 920 877 879 42,300
2020/12/15 991 1,010 905 905 155,600
2020/12/14 910 1,046 895 967 363,000
2020/12/11 893 939 893 909 53,200
2020/12/10 847 939 820 908 91,500
2020/12/09 855 864 843 847 17,100
2020/12/08 828 886 828 840 21,700
2020/12/07 930 930 833 833 53,100
2020/12/04 939 950 908 919 40,300
2020/12/03 945 955 907 953 105,000
2020/12/02 890 946 872 930 146,600
2020/12/01 852 938 844 890 44,500
2020/11/30 840 883 840 858 17,100
2020/11/27 827 840 827 836 1,800
2020/11/26 837 840 831 840 900
2020/11/25 840 845 837 837 11,400
2020/11/24 829 840 829 840 6,800
2020/11/20 817 835 817 830 4,300
2020/11/19 819 827 819 822 8,700
2020/11/18 817 819 817 819 400
2020/11/17 828 828 819 819 2,600
2020/11/16 816 830 816 819 7,300
2020/11/13 830 830 821 829 7,100
2020/11/12 823 834 821 825 3,300
2020/11/11 825 825 812 812 10,700
2020/11/10 834 834 820 825 3,500
2020/11/09 820 834 819 834 2,300
2020/11/06 810 828 810 820 3,400
2020/11/05 810 815 810 810 800
2020/11/04 831 831 809 809 2,100
2020/11/02 817 829 815 829 1,600
2020/10/30 840 840 817 817 2,500
2020/10/29 810 836 810 836 3,500
2020/10/28 817 826 815 815 3,400
2020/10/27 820 823 820 821 12,500
2020/10/26 828 830 821 829 20,600
2020/10/23 823 828 811 828 1,100
2020/10/22 826 826 805 826 3,300
2020/10/21 794 833 794 826 17,100
2020/10/20 815 815 794 794 9,500
2020/10/19 807 813 801 805 5,000
2020/10/16 831 832 802 806 5,800
2020/10/15 838 838 824 831 2,000
2020/10/14 839 839 830 830 2,400
2020/10/13 836 837 827 837 5,100
2020/10/12 840 840 828 832 5,100
2020/10/09 820 839 820 834 4,900
2020/10/08 823 825 819 819 1,800
2020/10/07 826 826 812 823 4,300
2020/10/06 827 830 821 826 2,800
2020/10/05 831 834 818 825 5,300
2020/10/02 834 834 830 831 4,500
2020/09/30 848 848 834 834 6,600
2020/09/29 839 844 838 844 4,400
2020/09/28 845 848 841 841 6,100
2020/09/25 842 847 840 843 3,700
2020/09/24 854 854 844 847 2,100
2020/09/23 848 848 842 848 2,600
2020/09/18 847 849 845 848 2,800
2020/09/17 847 849 841 847 2,800
2020/09/16 842 852 842 852 3,100
2020/09/15 840 855 840 842 4,100
2020/09/14 840 846 834 846 2,700
2020/09/11 849 849 835 840 3,300
2020/09/10 844 855 844 855 900
2020/09/09 852 859 838 841 3,200
2020/09/08 872 872 850 850 1,800
2020/09/07 860 862 850 857 2,900
2020/09/04 834 894 834 865 30,800
2020/09/03 864 866 827 852 9,100
2020/09/02 868 882 866 871 5,600
2020/09/01 868 881 868 881 5,300
2020/08/31 871 875 870 870 4,700
2020/08/28 864 874 856 861 5,600
2020/08/27 866 874 862 864 3,000
2020/08/26 865 870 858 868 2,800
2020/08/25 859 867 856 865 4,600
2020/08/24 878 878 850 852 5,900
2020/08/21 868 877 868 875 3,000
2020/08/20 860 869 860 868 7,500
2020/08/19 860 869 852 861 12,500
2020/08/18 864 869 863 863 2,400
2020/08/17 869 870 859 862 4,600
2020/08/14 878 878 858 859 2,600
2020/08/13 857 899 857 858 22,200
2020/08/12 865 875 844 872 16,700
2020/08/11 864 873 863 863 5,100
2020/08/07 868 868 839 862 4,900
2020/08/06 870 873 867 870 3,800
2020/08/05 879 880 872 873 1,800
2020/08/04 863 878 863 870 12,400
2020/08/03 873 878 869 877 2,100
2020/07/31 879 879 862 869 29,500
2020/07/30 872 879 857 879 32,000
2020/07/29 870 876 862 872 13,400
2020/07/28 874 881 869 875 10,500
2020/07/27 861 882 861 874 6,500
2020/07/22 880 885 877 877 4,900
2020/07/21 874 882 874 880 6,900
2020/07/20 867 885 867 880 8,700
2020/07/17 875 881 866 866 7,100
2020/07/16 889 889 870 875 7,000
2020/07/15 876 885 871 878 5,800
2020/07/14 875 889 875 880 2,500
2020/07/13 891 898 888 890 5,600
2020/07/10 900 902 884 891 12,200
2020/07/09 900 904 893 900 20,800
2020/07/08 900 903 894 903 23,500
2020/07/07 890 903 885 901 13,200
2020/07/06 895 898 884 898 15,400
2020/07/03 885 895 875 895 9,500
2020/07/02 885 896 879 885 21,600
2020/07/01 889 894 872 885 15,100
2020/06/30 875 888 853 888 18,400
2020/06/29 856 865 846 865 8,500
2020/06/26 858 869 841 863 7,500
2020/06/25 853 853 848 849 3,900
2020/06/24 849 861 842 853 6,300
2020/06/23 868 869 859 864 10,300
2020/06/22 850 869 850 857 11,800
2020/06/19 876 876 844 862 5,300
2020/06/18 860 871 860 871 3,500
2020/06/17 869 876 863 875 19,400
2020/06/16 824 868 824 868 22,100
2020/06/15 846 846 824 830 18,900
2020/06/12 839 846 831 840 17,400
2020/06/11 870 879 858 865 65,800
2020/06/10 873 887 868 877 25,900
2020/06/09 876 881 873 878 3,000
2020/06/08 884 886 875 881 10,600
2020/06/05 876 886 871 884 18,000
2020/06/04 885 890 880 887 40,800
2020/06/03 885 888 877 883 10,200
2020/06/02 895 896 864 883 78,200
2020/06/01 898 900 889 897 55,200
2020/05/29 900 902 887 897 88,700
2020/05/28 883 913 883 900 105,900
2020/05/27 925 930 889 898 115,100
2020/05/26 921 924 909 912 42,200
2020/05/25 916 930 913 917 24,300
2020/05/22 891 924 890 916 102,800
2020/05/21 890 900 890 895 21,500
2020/05/20 895 915 890 890 148,400
2020/05/19 893 901 880 891 154,900
2020/05/18 853 885 851 885 41,400
2020/05/15 849 854 836 852 33,200
2020/05/14 869 875 849 849 34,600
2020/05/13 859 873 853 869 33,200
2020/05/12 815 860 815 860 42,900
2020/05/11 816 829 815 815 10,300
2020/05/08 837 844 816 816 12,000
2020/05/07 834 852 830 844 22,100
2020/05/01 875 875 831 832 46,300
2020/04/30 850 876 843 876 70,600
2020/04/28 832 855 826 850 23,000
2020/04/27 810 835 808 830 21,200
2020/04/24 803 835 800 805 18,100
2020/04/23 843 847 817 817 14,900
2020/04/22 789 837 785 836 19,500
2020/04/21 829 829 787 797 24,400
2020/04/20 827 842 800 814 51,900
2020/04/17 862 936 834 850 200,100
2020/04/16 829 860 802 854 60,900
2020/04/15 760 836 760 829 29,100
2020/04/14 753 776 753 755 11,400
2020/04/13 744 774 743 760 8,800
2020/04/10 720 760 720 754 17,900
2020/04/09 711 735 711 718 6,600
2020/04/08 704 730 704 711 9,400
2020/04/07 700 716 681 699 22,100
2020/04/06 672 682 651 673 17,400
2020/04/03 672 694 655 687 24,400
2020/04/02 685 695 671 672 18,800
2020/04/01 707 722 682 696 23,800
2020/03/31 750 750 721 721 23,000
2020/03/30 740 746 724 746 22,100
2020/03/27 793 793 737 759 9,700
2020/03/26 716 778 715 778 14,300
2020/03/25 744 748 736 737 6,300
2020/03/24 713 750 713 730 10,300
2020/03/23 712 737 691 728 10,000
2020/03/19 731 755 723 734 11,400
2020/03/18 769 770 753 761 4,600
2020/03/17 711 769 700 769 26,900
2020/03/16 710 757 710 747 8,400
2020/03/13 692 717 678 713 42,500
2020/03/12 774 781 740 750 19,900
2020/03/11 817 817 777 777 7,100
2020/03/10 777 826 723 817 46,500
2020/03/09 785 810 756 805 52,700
2020/03/06 811 812 793 802 10,900
2020/03/05 815 827 810 824 15,000
2020/03/04 797 817 797 810 8,100
2020/03/03 851 851 812 812 14,500
2020/03/02 796 839 796 823 14,200
2020/02/28 811 839 801 811 58,400
2020/02/27 861 863 824 841 24,300
2020/02/26 878 885 861 861 37,700
2020/02/25 811 909 809 893 59,200
2020/02/21 881 882 868 871 21,500
2020/02/20 924 924 885 892 16,400
2020/02/19 887 931 887 925 46,900
2020/02/18 859 894 859 886 15,100
2020/02/17 860 889 848 874 31,400
2020/02/14 910 916 892 899 64,900
2020/02/13 917 930 908 927 68,000
2020/02/12 898 922 894 920 79,300
2020/02/10 891 909 891 904 18,500
2020/02/07 888 924 885 911 132,400
2020/02/06 876 909 876 895 136,900
2020/02/05 827 876 824 876 85,100
2020/02/04 828 828 819 827 4,500
2020/02/03 820 829 806 824 8,500
2020/01/31 824 835 798 835 18,400
2020/01/30 797 811 792 811 55,800
2020/01/29 800 804 796 796 7,800
2020/01/28 778 810 778 799 23,800
2020/01/27 790 805 788 793 19,400
2020/01/24 800 808 800 805 13,000
2020/01/23 823 825 790 805 61,500
2020/01/22 836 839 827 827 17,600
2020/01/21 846 852 825 846 46,700
2020/01/20 860 860 848 850 2,300
2020/01/17 870 871 853 855 12,900
2020/01/16 858 873 854 873 23,800
2020/01/15 839 853 839 853 14,600
2020/01/14 835 839 828 839 16,100
2020/01/10 834 838 828 835 4,700
2020/01/09 828 838 825 836 12,200
2020/01/08 840 840 823 823 9,400
2020/01/07 854 854 839 848 5,500
2020/01/06 835 842 830 842 12,900

このページの先頭へ