日総工産(6569)の株価時系列情報
日総工産(6569)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 |
---|---|---|---|---|---|
2023/09/27 | 750 | 777 | 747 | 775 | 139,700 |
2023/09/26 | 774 | 774 | 753 | 753 | 99,700 |
2023/09/25 | 760 | 778 | 760 | 774 | 117,500 |
2023/09/22 | 745 | 759 | 737 | 757 | 112,600 |
2023/09/21 | 758 | 765 | 753 | 753 | 94,500 |
2023/09/20 | 762 | 770 | 757 | 761 | 117,000 |
2023/09/19 | 772 | 775 | 754 | 765 | 145,900 |
2023/09/15 | 779 | 783 | 770 | 772 | 136,500 |
2023/09/14 | 775 | 783 | 771 | 779 | 66,300 |
2023/09/13 | 776 | 776 | 764 | 772 | 109,300 |
2023/09/12 | 780 | 790 | 774 | 779 | 75,400 |
2023/09/11 | 786 | 790 | 777 | 777 | 109,000 |
2023/09/08 | 790 | 797 | 785 | 789 | 112,000 |
2023/09/07 | 813 | 813 | 790 | 795 | 198,000 |
2023/09/06 | 814 | 822 | 813 | 816 | 69,500 |
2023/09/05 | 813 | 822 | 808 | 818 | 114,500 |
2023/09/04 | 821 | 828 | 810 | 816 | 222,200 |
2023/09/01 | 830 | 844 | 828 | 836 | 53,600 |
2023/08/31 | 845 | 845 | 831 | 838 | 77,300 |
2023/08/30 | 845 | 848 | 834 | 839 | 91,100 |
2023/08/29 | 838 | 845 | 833 | 845 | 64,100 |
2023/08/28 | 839 | 843 | 825 | 834 | 88,600 |
2023/08/25 | 805 | 834 | 805 | 824 | 209,900 |
2023/08/24 | 799 | 807 | 790 | 805 | 99,700 |
2023/08/23 | 783 | 791 | 780 | 789 | 40,300 |
2023/08/22 | 796 | 799 | 773 | 783 | 160,200 |
2023/08/21 | 780 | 794 | 780 | 793 | 81,700 |
2023/08/18 | 767 | 781 | 765 | 777 | 76,500 |
2023/08/17 | 782 | 785 | 763 | 782 | 127,600 |
2023/08/16 | 795 | 802 | 783 | 790 | 158,300 |
2023/08/15 | 801 | 806 | 789 | 803 | 108,000 |
2023/08/14 | 803 | 827 | 800 | 804 | 92,300 |
2023/08/10 | 805 | 817 | 797 | 809 | 131,200 |
2023/08/09 | 790 | 818 | 786 | 814 | 121,200 |
2023/08/08 | 765 | 828 | 761 | 804 | 415,100 |
2023/08/07 | 847 | 855 | 836 | 850 | 212,400 |
2023/08/04 | 846 | 850 | 831 | 837 | 89,500 |
2023/08/03 | 844 | 862 | 838 | 848 | 144,300 |
2023/08/02 | 870 | 873 | 844 | 854 | 248,700 |
2023/08/01 | 873 | 888 | 867 | 885 | 106,400 |
2023/07/31 | 881 | 887 | 872 | 878 | 63,300 |
2023/07/28 | 873 | 878 | 856 | 874 | 134,300 |
2023/07/27 | 860 | 887 | 852 | 880 | 148,600 |
2023/07/26 | 870 | 872 | 860 | 863 | 110,900 |
2023/07/25 | 893 | 893 | 868 | 875 | 138,300 |
2023/07/24 | 884 | 893 | 878 | 892 | 77,900 |
2023/07/21 | 898 | 898 | 880 | 882 | 113,700 |
2023/07/20 | 900 | 909 | 894 | 898 | 69,200 |
2023/07/19 | 916 | 916 | 892 | 899 | 87,200 |
2023/07/18 | 886 | 907 | 883 | 907 | 115,800 |
2023/07/14 | 890 | 896 | 879 | 880 | 77,700 |
2023/07/13 | 874 | 892 | 869 | 890 | 69,700 |
2023/07/12 | 890 | 890 | 875 | 875 | 82,000 |
2023/07/11 | 884 | 900 | 880 | 890 | 100,500 |
2023/07/10 | 883 | 901 | 865 | 875 | 193,100 |
2023/07/07 | 888 | 893 | 874 | 883 | 151,300 |
2023/07/06 | 898 | 917 | 893 | 901 | 115,200 |
2023/07/05 | 909 | 915 | 900 | 900 | 124,400 |
2023/07/04 | 905 | 913 | 896 | 908 | 151,500 |
2023/07/03 | 920 | 930 | 908 | 910 | 127,200 |
2023/06/30 | 919 | 919 | 908 | 915 | 83,800 |
2023/06/29 | 914 | 930 | 911 | 920 | 112,600 |
2023/06/28 | 900 | 913 | 888 | 908 | 121,400 |
2023/06/27 | 904 | 905 | 880 | 899 | 198,000 |
2023/06/26 | 910 | 920 | 893 | 909 | 124,200 |
2023/06/23 | 935 | 957 | 909 | 918 | 282,000 |
2023/06/22 | 893 | 940 | 891 | 928 | 383,400 |
2023/06/21 | 892 | 906 | 887 | 893 | 190,200 |
2023/06/20 | 906 | 916 | 891 | 902 | 160,400 |
2023/06/19 | 919 | 919 | 896 | 907 | 192,600 |
2023/06/16 | 924 | 924 | 906 | 919 | 147,500 |
2023/06/15 | 926 | 931 | 910 | 913 | 193,800 |
2023/06/14 | 918 | 930 | 911 | 925 | 209,200 |
2023/06/13 | 933 | 943 | 904 | 912 | 295,600 |
2023/06/12 | 900 | 919 | 890 | 916 | 179,500 |
2023/06/09 | 897 | 903 | 876 | 885 | 158,600 |
2023/06/08 | 917 | 917 | 869 | 880 | 254,000 |
2023/06/07 | 899 | 927 | 890 | 902 | 378,000 |
2023/06/06 | 878 | 906 | 868 | 891 | 296,300 |
2023/06/05 | 895 | 898 | 876 | 882 | 262,700 |
2023/06/02 | 870 | 876 | 852 | 875 | 196,700 |
2023/06/01 | 845 | 863 | 838 | 855 | 177,400 |
2023/05/31 | 859 | 883 | 844 | 848 | 419,800 |
2023/05/30 | 839 | 874 | 838 | 852 | 507,600 |
2023/05/29 | 815 | 824 | 804 | 810 | 233,600 |
2023/05/26 | 813 | 813 | 794 | 796 | 299,100 |
2023/05/25 | 813 | 816 | 800 | 814 | 214,400 |
2023/05/24 | 823 | 830 | 810 | 818 | 211,200 |
2023/05/23 | 886 | 886 | 835 | 837 | 445,600 |
2023/05/22 | 837 | 872 | 836 | 867 | 346,900 |
2023/05/19 | 813 | 840 | 803 | 829 | 328,000 |
2023/05/18 | 786 | 805 | 779 | 792 | 214,500 |
2023/05/17 | 810 | 817 | 785 | 789 | 314,500 |
2023/05/16 | 837 | 837 | 792 | 802 | 251,100 |
2023/05/15 | 840 | 867 | 822 | 830 | 271,900 |
2023/05/12 | 844 | 869 | 832 | 840 | 701,000 |
2023/05/11 | 791 | 815 | 789 | 799 | 164,800 |
2023/05/10 | 794 | 803 | 790 | 795 | 174,200 |
2023/05/09 | 786 | 796 | 783 | 791 | 144,700 |
2023/05/08 | 784 | 792 | 776 | 786 | 116,100 |
2023/05/02 | 787 | 792 | 780 | 784 | 164,300 |
2023/05/01 | 783 | 784 | 774 | 779 | 82,800 |
2023/04/28 | 770 | 778 | 759 | 775 | 239,400 |
2023/04/27 | 759 | 759 | 743 | 744 | 124,600 |
2023/04/26 | 755 | 767 | 748 | 764 | 99,600 |
2023/04/25 | 775 | 775 | 766 | 769 | 114,500 |
2023/04/24 | 766 | 784 | 763 | 772 | 152,900 |
2023/04/21 | 762 | 771 | 753 | 761 | 118,500 |
2023/04/20 | 740 | 775 | 740 | 764 | 227,600 |
2023/04/19 | 738 | 744 | 729 | 741 | 109,000 |
2023/04/18 | 733 | 744 | 726 | 730 | 142,800 |
2023/04/17 | 731 | 734 | 726 | 730 | 155,700 |
2023/04/14 | 730 | 737 | 726 | 730 | 186,400 |
2023/04/13 | 691 | 723 | 688 | 721 | 224,100 |
2023/04/12 | 689 | 705 | 687 | 691 | 195,100 |
2023/04/11 | 690 | 695 | 676 | 684 | 104,600 |
2023/04/10 | 670 | 685 | 670 | 685 | 71,600 |
2023/04/07 | 664 | 669 | 654 | 668 | 69,500 |
2023/04/06 | 666 | 667 | 651 | 662 | 191,400 |
2023/04/05 | 697 | 699 | 682 | 685 | 105,000 |
2023/04/04 | 692 | 710 | 692 | 707 | 127,300 |
2023/04/03 | 710 | 714 | 692 | 692 | 136,600 |
2023/03/31 | 688 | 715 | 682 | 710 | 264,900 |
2023/03/30 | 677 | 685 | 668 | 680 | 401,300 |
2023/03/29 | 684 | 706 | 679 | 703 | 778,000 |
2023/03/28 | 707 | 707 | 685 | 685 | 227,700 |
2023/03/27 | 682 | 718 | 679 | 707 | 281,000 |
2023/03/24 | 691 | 694 | 673 | 680 | 121,800 |
2023/03/23 | 675 | 684 | 671 | 682 | 125,500 |
2023/03/22 | 668 | 698 | 666 | 685 | 196,600 |
2023/03/20 | 664 | 664 | 641 | 650 | 205,700 |
2023/03/17 | 661 | 671 | 659 | 670 | 83,600 |
2023/03/16 | 646 | 659 | 639 | 658 | 135,200 |
2023/03/15 | 664 | 676 | 660 | 667 | 187,900 |
2023/03/14 | 679 | 679 | 648 | 654 | 263,700 |
2023/03/13 | 700 | 704 | 682 | 695 | 260,500 |
2023/03/10 | 710 | 714 | 703 | 705 | 130,200 |
2023/03/09 | 717 | 727 | 714 | 721 | 132,600 |
2023/03/08 | 702 | 720 | 701 | 710 | 95,100 |
2023/03/07 | 704 | 718 | 700 | 710 | 161,900 |
2023/03/06 | 687 | 719 | 687 | 703 | 281,600 |
2023/03/03 | 669 | 683 | 669 | 678 | 131,100 |
2023/03/02 | 676 | 676 | 655 | 667 | 189,100 |
2023/03/01 | 682 | 686 | 670 | 676 | 98,100 |
2023/02/28 | 674 | 684 | 664 | 678 | 215,700 |
2023/02/27 | 664 | 680 | 657 | 679 | 131,800 |
2023/02/24 | 654 | 664 | 647 | 658 | 247,300 |
2023/02/22 | 655 | 663 | 642 | 655 | 166,400 |
2023/02/21 | 657 | 662 | 642 | 652 | 178,100 |
2023/02/20 | 645 | 668 | 645 | 661 | 208,500 |
2023/02/17 | 644 | 651 | 639 | 642 | 107,900 |
2023/02/16 | 632 | 655 | 632 | 651 | 139,100 |
2023/02/15 | 623 | 630 | 619 | 630 | 73,600 |
2023/02/14 | 633 | 633 | 614 | 619 | 90,100 |
2023/02/13 | 625 | 630 | 624 | 627 | 72,400 |
2023/02/10 | 627 | 636 | 619 | 622 | 104,900 |
2023/02/09 | 626 | 637 | 617 | 632 | 119,300 |
2023/02/08 | 612 | 643 | 609 | 630 | 263,000 |
2023/02/07 | 615 | 649 | 615 | 617 | 570,100 |
2023/02/06 | 594 | 596 | 587 | 589 | 91,300 |
2023/02/03 | 595 | 595 | 588 | 589 | 88,000 |
2023/02/02 | 599 | 604 | 592 | 595 | 124,100 |
2023/02/01 | 591 | 598 | 588 | 589 | 54,600 |
2023/01/31 | 590 | 593 | 586 | 590 | 57,000 |
2023/01/30 | 588 | 593 | 587 | 587 | 74,200 |
2023/01/27 | 594 | 594 | 588 | 591 | 63,400 |
2023/01/26 | 590 | 599 | 589 | 594 | 62,200 |
2023/01/25 | 597 | 597 | 586 | 589 | 78,100 |
2023/01/24 | 601 | 606 | 595 | 599 | 107,500 |
2023/01/23 | 593 | 598 | 587 | 597 | 65,700 |
2023/01/20 | 581 | 590 | 581 | 586 | 58,800 |
2023/01/19 | 574 | 583 | 569 | 580 | 79,300 |
2023/01/18 | 560 | 583 | 556 | 571 | 90,500 |
2023/01/17 | 563 | 568 | 558 | 560 | 67,600 |
2023/01/16 | 558 | 563 | 555 | 558 | 58,900 |
2023/01/13 | 565 | 570 | 562 | 564 | 187,700 |
2023/01/12 | 572 | 577 | 565 | 568 | 43,300 |
2023/01/11 | 566 | 575 | 565 | 572 | 60,800 |
2023/01/10 | 568 | 572 | 560 | 562 | 75,500 |
2023/01/06 | 561 | 565 | 556 | 559 | 257,200 |
2023/01/05 | 565 | 566 | 556 | 558 | 76,700 |
2023/01/04 | 577 | 579 | 563 | 565 | 97,600 |