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

大泉製作所(6618)の株価時系列情報

大泉製作所(6618)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 1,102 1,118 1,088 1,090 80,200
2017/12/28 1,139 1,140 1,091 1,103 106,500
2017/12/27 1,094 1,139 1,094 1,130 144,000
2017/12/26 1,098 1,114 1,090 1,090 140,300
2017/12/25 1,128 1,128 1,090 1,098 172,600
2017/12/22 1,140 1,142 1,110 1,117 99,200
2017/12/21 1,150 1,150 1,100 1,150 134,400
2017/12/20 1,153 1,170 1,110 1,126 205,800
2017/12/19 1,119 1,178 1,118 1,157 365,700
2017/12/18 1,100 1,122 1,067 1,120 220,200
2017/12/15 1,119 1,119 1,083 1,090 160,500
2017/12/14 1,120 1,128 1,090 1,121 225,200
2017/12/13 1,085 1,144 1,062 1,109 511,900
2017/12/12 1,072 1,090 1,064 1,070 138,600
2017/12/11 1,078 1,095 1,067 1,071 147,100
2017/12/08 1,118 1,120 1,070 1,073 127,500
2017/12/07 1,086 1,124 1,086 1,103 88,100
2017/12/06 1,110 1,135 1,083 1,092 108,900
2017/12/05 1,103 1,126 1,067 1,113 189,800
2017/12/04 1,144 1,164 1,115 1,119 180,100
2017/12/01 1,152 1,177 1,138 1,140 156,000
2017/11/30 1,183 1,183 1,122 1,151 316,600
2017/11/29 1,233 1,276 1,195 1,200 411,000
2017/11/28 1,215 1,254 1,168 1,238 452,500
2017/11/27 1,213 1,263 1,205 1,224 603,500
2017/11/24 1,111 1,188 1,110 1,188 336,300
2017/11/22 1,119 1,147 1,105 1,110 157,800
2017/11/21 1,117 1,150 1,113 1,119 136,800
2017/11/20 1,127 1,158 1,111 1,130 216,800
2017/11/17 1,103 1,125 1,083 1,097 210,100
2017/11/16 1,075 1,142 1,065 1,112 464,700
2017/11/15 1,086 1,109 1,040 1,043 341,000
2017/11/14 1,112 1,127 1,062 1,079 514,400
2017/11/13 1,180 1,192 1,117 1,117 370,600
2017/11/10 1,150 1,244 1,140 1,190 397,700
2017/11/09 1,198 1,226 1,150 1,185 295,500
2017/11/08 1,170 1,224 1,132 1,196 358,700
2017/11/07 1,200 1,209 1,172 1,181 317,400
2017/11/06 1,239 1,272 1,207 1,207 270,400
2017/11/02 1,282 1,289 1,217 1,232 421,500
2017/11/01 1,332 1,336 1,285 1,307 362,100
2017/10/31 1,325 1,333 1,291 1,316 402,800
2017/10/30 1,377 1,410 1,332 1,335 588,900
2017/10/27 1,392 1,422 1,355 1,370 830,200
2017/10/26 1,371 1,446 1,365 1,418 1,068,500
2017/10/25 1,367 1,419 1,346 1,362 672,400
2017/10/24 1,359 1,365 1,326 1,350 346,300
2017/10/23 1,368 1,380 1,326 1,340 419,500
2017/10/20 1,422 1,424 1,293 1,343 1,149,800
2017/10/19 1,420 1,474 1,412 1,450 1,218,800
2017/10/18 1,361 1,410 1,334 1,409 1,006,000
2017/10/17 1,350 1,390 1,323 1,340 607,200
2017/10/16 1,310 1,349 1,300 1,317 340,800
2017/10/13 1,337 1,343 1,273 1,306 599,400
2017/10/12 1,382 1,403 1,335 1,337 502,700
2017/10/11 1,429 1,465 1,328 1,390 1,143,600
2017/10/10 1,370 1,495 1,336 1,415 2,553,700
2017/10/06 1,215 1,320 1,215 1,306 914,100
2017/10/05 1,233 1,273 1,204 1,216 647,200
2017/10/04 1,375 1,375 1,215 1,221 1,240,700
2017/10/03 1,340 1,441 1,285 1,319 1,846,200
2017/10/02 1,306 1,487 1,275 1,383 3,061,100
2017/09/29 1,239 1,418 1,235 1,329 4,737,400
2017/09/28 1,131 1,344 1,127 1,264 4,407,800
2017/09/27 1,078 1,188 1,062 1,155 1,599,700
2017/09/26 1,050 1,137 1,021 1,032 1,481,100
2017/09/25 1,039 1,079 1,025 1,040 787,500
2017/09/22 1,080 1,126 1,012 1,049 986,300
2017/09/21 1,135 1,195 1,086 1,103 2,234,200
2017/09/20 1,195 1,238 1,078 1,095 3,058,200
2017/09/19 1,330 1,390 1,220 1,223 4,625,200
2017/09/15 1,011 1,323 1,010 1,300 9,389,400
2017/09/14 1,100 1,145 980 1,023 3,176,600
2017/09/13 1,068 1,128 1,020 1,128 3,187,800
2017/09/12 873 978 865 978 3,217,200
2017/09/11 758 847 748 828 1,119,000
2017/09/08 755 767 730 741 199,600
2017/09/07 710 764 697 750 472,300
2017/09/06 676 712 674 700 216,700
2017/09/05 767 767 688 701 583,100
2017/09/04 761 783 728 768 415,000
2017/09/01 734 765 721 755 287,900
2017/08/31 733 737 710 719 122,700
2017/08/30 730 741 708 733 135,200
2017/08/29 716 730 701 728 192,300
2017/08/28 731 750 726 727 136,400
2017/08/25 760 777 741 746 167,900
2017/08/24 726 763 713 750 219,500
2017/08/23 780 781 736 736 281,100
2017/08/22 775 794 756 773 480,800
2017/08/21 777 779 730 770 417,800
2017/08/18 725 794 724 760 721,200
2017/08/17 706 759 706 755 665,000
2017/08/16 685 739 683 705 853,600
2017/08/15 674 681 655 674 243,000
2017/08/14 628 677 628 655 253,700
2017/08/10 670 690 632 660 473,600
2017/08/09 649 688 624 685 607,100
2017/08/08 630 650 625 650 327,500
2017/08/07 609 628 604 618 178,700
2017/08/04 578 610 577 603 112,500
2017/08/03 605 609 578 580 172,000
2017/08/02 595 615 591 605 161,300
2017/08/01 649 653 586 588 639,400
2017/07/31 636 698 631 649 997,200
2017/07/28 619 661 605 646 592,600
2017/07/27 611 675 602 616 1,424,100
2017/07/26 616 618 598 602 119,100
2017/07/25 588 610 585 600 64,300
2017/07/24 594 596 586 594 66,500
2017/07/21 599 610 595 599 100,100
2017/07/20 600 612 592 607 160,600
2017/07/19 575 595 570 589 68,700
2017/07/18 588 617 562 578 227,800
2017/07/14 589 603 562 584 111,000
2017/07/13 601 608 589 589 56,800
2017/07/12 610 618 591 600 143,800
2017/07/11 596 605 574 594 185,300
2017/07/10 601 610 597 600 180,900
2017/07/07 572 642 565 609 1,146,700
2017/07/06 560 572 555 568 173,800
2017/07/05 535 554 529 552 100,200
2017/07/04 549 550 520 528 96,800
2017/07/03 534 545 533 543 51,700
2017/06/30 524 537 520 537 66,100
2017/06/29 520 526 517 526 33,200
2017/06/28 539 541 515 520 61,200
2017/06/27 532 533 525 533 23,600
2017/06/26 527 534 524 528 45,100
2017/06/23 534 535 515 528 68,100
2017/06/22 527 531 521 526 30,400
2017/06/21 529 535 523 526 39,600
2017/06/20 550 550 531 535 90,500
2017/06/19 521 540 516 530 62,600
2017/06/16 511 531 510 520 70,800
2017/06/15 519 519 509 509 80,800
2017/06/14 543 543 515 522 99,100
2017/06/13 550 551 536 541 102,200
2017/06/12 551 574 531 556 351,200
2017/06/09 531 554 518 546 322,800
2017/06/08 507 535 502 525 140,500
2017/06/07 504 508 502 507 29,300
2017/06/06 520 522 505 510 58,400
2017/06/05 509 530 509 526 65,000
2017/06/02 510 515 506 509 54,100
2017/06/01 511 511 505 510 38,000
2017/05/31 507 511 503 506 31,100
2017/05/30 505 517 503 511 36,900
2017/05/29 505 508 502 506 32,300
2017/05/26 518 518 505 506 44,700
2017/05/25 520 520 512 514 40,500
2017/05/24 513 521 513 520 26,800
2017/05/23 523 524 512 512 23,400
2017/05/22 511 520 508 517 45,900
2017/05/19 513 513 504 510 68,000
2017/05/18 504 514 500 506 58,300
2017/05/17 532 532 519 520 62,700
2017/05/16 548 548 530 532 101,800
2017/05/15 545 546 528 546 38,600
2017/05/12 542 546 524 540 136,200
2017/05/11 565 568 552 561 63,900
2017/05/10 572 577 558 575 124,100
2017/05/09 573 580 564 577 64,000
2017/05/08 552 587 552 577 241,900
2017/05/02 527 545 522 543 56,600
2017/05/01 533 535 515 527 51,300
2017/04/28 543 543 531 536 40,300
2017/04/27 542 545 533 544 40,900
2017/04/26 540 547 530 538 75,000
2017/04/25 512 534 512 530 63,100
2017/04/24 525 529 510 513 47,800
2017/04/21 509 519 504 512 31,000
2017/04/20 506 512 501 506 22,600
2017/04/19 500 514 500 507 30,700
2017/04/18 500 523 494 504 73,100
2017/04/17 485 497 478 493 51,200
2017/04/14 489 509 471 474 72,600
2017/04/13 460 492 451 482 371,900
2017/04/12 485 492 464 477 105,200
2017/04/11 506 510 493 496 56,600
2017/04/10 507 523 504 512 67,400
2017/04/07 510 517 474 500 383,800
2017/04/06 525 525 489 494 163,000
2017/04/05 536 545 528 531 51,700
2017/04/04 561 564 531 532 127,400
2017/04/03 598 599 567 567 117,900
2017/03/31 573 598 566 595 173,800
2017/03/30 565 572 557 570 35,600
2017/03/29 541 573 541 563 71,700
2017/03/28 542 551 539 539 26,900
2017/03/27 556 556 543 543 39,800
2017/03/24 560 563 551 560 45,100
2017/03/23 542 563 541 563 49,500
2017/03/22 543 548 538 541 62,100
2017/03/21 556 556 545 550 74,600
2017/03/17 545 562 540 556 75,000
2017/03/16 542 563 542 545 69,200
2017/03/15 553 566 538 541 120,400
2017/03/14 562 569 557 557 60,700
2017/03/13 571 577 557 566 120,000
2017/03/10 587 589 577 580 96,700
2017/03/09 600 604 577 577 261,900
2017/03/08 576 610 569 610 382,000
2017/03/07 552 579 544 566 136,300
2017/03/06 564 564 552 555 85,500
2017/03/03 558 574 556 564 110,200
2017/03/02 560 575 557 565 117,900
2017/03/01 537 556 519 549 339,900
2017/02/28 552 559 537 543 72,200
2017/02/27 563 565 547 550 98,200
2017/02/24 565 570 562 562 49,600
2017/02/23 567 576 561 565 80,200
2017/02/22 570 574 562 562 117,200
2017/02/21 568 577 568 571 76,100
2017/02/20 590 590 566 573 208,900
2017/02/17 599 608 589 590 129,800
2017/02/16 618 620 590 599 219,600
2017/02/15 598 624 598 620 291,900
2017/02/14 596 599 589 594 120,500
2017/02/13 609 618 586 600 301,900
2017/02/10 619 632 603 627 251,100
2017/02/09 631 645 613 613 420,400
2017/02/08 628 675 610 640 1,233,800
2017/02/07 614 634 605 608 366,300
2017/02/06 603 617 596 608 152,500
2017/02/03 579 598 579 598 93,100
2017/02/02 592 619 581 581 240,400
2017/02/01 570 626 569 594 312,100
2017/01/31 569 575 559 574 136,500
2017/01/30 569 590 555 579 286,200
2017/01/27 588 592 557 568 379,500
2017/01/26 614 616 590 598 251,800
2017/01/25 617 630 606 608 258,800
2017/01/24 610 632 585 607 762,100
2017/01/23 570 625 555 607 1,318,600
2017/01/20 627 666 575 580 4,243,200
2017/01/19 581 588 531 573 1,892,700
2017/01/18 490 571 490 571 1,820,600
2017/01/17 480 507 465 491 234,300
2017/01/16 503 509 488 488 157,800
2017/01/13 502 522 487 507 368,400
2017/01/12 510 527 484 507 499,100
2017/01/11 500 521 485 489 581,500
2017/01/10 460 500 457 493 557,900
2017/01/06 458 458 444 454 152,400
2017/01/05 444 455 437 455 193,700
2017/01/04 441 455 433 438 174,500

このページの先頭へ