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
2018/12/28 605 622 600 611 52,200
2018/12/27 630 630 604 615 95,600
2018/12/26 577 583 556 573 103,500
2018/12/25 557 577 526 552 271,000
2018/12/21 611 629 595 607 171,100
2018/12/20 675 675 620 631 122,200
2018/12/19 665 681 656 675 72,800
2018/12/18 677 687 663 665 115,600
2018/12/17 706 714 694 697 63,900
2018/12/14 738 738 708 717 54,000
2018/12/13 749 749 722 733 40,900
2018/12/12 708 737 700 735 82,500
2018/12/11 741 752 695 698 155,800
2018/12/10 764 764 735 741 79,300
2018/12/07 778 788 771 775 47,600
2018/12/06 807 808 765 773 111,800
2018/12/05 794 823 791 808 96,800
2018/12/04 841 849 818 822 90,100
2018/12/03 828 853 824 849 119,300
2018/11/30 810 820 803 814 57,000
2018/11/29 830 836 807 809 88,000
2018/11/28 810 828 798 816 95,500
2018/11/27 793 813 775 803 108,200
2018/11/26 743 789 743 782 77,000
2018/11/22 757 762 743 748 54,000
2018/11/21 745 771 743 748 75,500
2018/11/20 758 775 750 758 85,100
2018/11/19 753 786 748 773 115,400
2018/11/16 785 786 749 749 110,800
2018/11/15 794 800 760 772 182,600
2018/11/14 861 867 784 787 411,600
2018/11/13 871 909 855 888 607,600
2018/11/12 825 841 814 826 114,400
2018/11/09 852 852 816 836 90,800
2018/11/08 850 853 837 845 97,900
2018/11/07 805 839 804 816 88,400
2018/11/06 827 827 796 803 62,600
2018/11/05 816 831 808 824 113,500
2018/11/02 812 842 808 828 111,900
2018/11/01 789 817 785 799 125,300
2018/10/31 763 801 758 788 132,800
2018/10/30 697 750 695 740 154,300
2018/10/29 750 761 719 720 120,000
2018/10/26 790 792 736 746 148,700
2018/10/25 791 798 760 764 159,300
2018/10/24 861 870 820 821 152,200
2018/10/23 874 875 852 856 84,600
2018/10/22 875 900 860 881 80,600
2018/10/19 857 882 857 875 97,700
2018/10/18 913 916 885 887 75,500
2018/10/17 923 933 903 904 93,700
2018/10/16 875 904 874 893 111,700
2018/10/15 894 900 867 873 115,100
2018/10/12 842 904 842 899 158,700
2018/10/11 859 894 852 856 245,100
2018/10/10 934 947 899 934 115,900
2018/10/09 934 934 907 926 156,100
2018/10/05 985 985 942 945 239,900
2018/10/04 997 1,014 991 1,000 107,100
2018/10/03 1,011 1,014 987 1,004 184,300
2018/10/02 1,067 1,069 1,012 1,019 229,900
2018/10/01 1,030 1,066 1,007 1,064 269,900
2018/09/28 1,038 1,046 1,008 1,021 206,900
2018/09/27 1,040 1,042 1,005 1,032 193,700
2018/09/26 1,056 1,074 1,022 1,037 277,500
2018/09/25 1,069 1,084 1,037 1,051 371,200
2018/09/21 1,015 1,067 1,003 1,065 487,300
2018/09/20 1,015 1,035 990 1,009 255,900
2018/09/19 1,017 1,029 987 1,003 251,900
2018/09/18 1,012 1,046 985 1,014 361,800
2018/09/14 963 1,005 960 999 229,900
2018/09/13 978 992 945 950 206,200
2018/09/12 1,007 1,023 987 988 171,700
2018/09/11 1,008 1,031 982 1,004 182,800
2018/09/10 933 1,024 933 1,019 248,000
2018/09/07 940 978 928 948 149,600
2018/09/06 970 976 930 949 228,000
2018/09/05 1,026 1,029 984 988 159,400
2018/09/04 1,002 1,038 970 1,024 298,000
2018/09/03 1,048 1,057 993 1,010 257,500
2018/08/31 1,041 1,068 1,019 1,031 424,500
2018/08/30 1,017 1,085 1,004 1,075 757,700
2018/08/29 940 1,045 937 1,025 938,700
2018/08/28 940 958 915 920 316,000
2018/08/27 950 964 928 931 258,000
2018/08/24 937 948 900 916 252,700
2018/08/23 908 952 899 922 557,800
2018/08/22 880 910 863 882 359,600
2018/08/21 822 882 818 878 248,100
2018/08/20 857 915 833 833 499,400
2018/08/17 787 816 786 803 90,900
2018/08/16 829 833 782 782 249,300
2018/08/15 872 874 844 856 90,900
2018/08/14 861 871 831 865 175,400
2018/08/13 853 890 827 869 523,600
2018/08/10 821 827 796 805 108,700
2018/08/09 842 847 818 826 86,000
2018/08/08 820 848 811 842 129,100
2018/08/07 777 819 771 815 129,400
2018/08/06 800 815 784 785 106,100
2018/08/03 843 843 806 815 99,300
2018/08/02 859 865 828 844 103,000
2018/08/01 864 870 835 859 147,600
2018/07/31 896 899 820 850 413,900
2018/07/30 926 972 895 911 601,000
2018/07/27 883 945 861 945 907,500
2018/07/26 843 877 815 861 289,800
2018/07/25 870 901 851 858 591,100
2018/07/24 840 878 819 876 876,100
2018/07/23 737 837 737 815 1,090,400
2018/07/20 691 711 685 700 98,800
2018/07/19 689 700 677 689 75,800
2018/07/18 653 679 645 673 83,300
2018/07/17 658 663 645 649 60,400
2018/07/13 667 670 654 657 38,300
2018/07/12 658 674 649 661 42,600
2018/07/11 678 678 648 648 64,200
2018/07/10 680 683 665 677 87,100
2018/07/09 658 717 648 669 322,800
2018/07/06 620 661 620 656 103,100
2018/07/05 645 650 613 617 116,500
2018/07/04 653 656 633 644 56,900
2018/07/03 673 695 643 653 100,400
2018/07/02 684 714 670 673 153,400
2018/06/29 675 685 645 664 186,400
2018/06/28 689 696 658 659 157,600
2018/06/27 712 715 694 698 50,300
2018/06/26 705 717 687 715 86,000
2018/06/25 728 729 702 713 61,600
2018/06/22 741 742 718 723 78,600
2018/06/21 769 769 746 748 38,300
2018/06/20 741 755 724 754 71,200
2018/06/19 770 773 739 741 79,700
2018/06/18 790 790 765 766 81,400
2018/06/15 783 802 777 793 106,700
2018/06/14 790 790 782 783 41,800
2018/06/13 800 804 790 792 52,600
2018/06/12 806 809 796 798 47,700
2018/06/11 803 813 797 803 61,900
2018/06/08 802 815 799 811 38,400
2018/06/07 823 841 796 804 172,800
2018/06/06 840 842 819 822 82,700
2018/06/05 830 857 813 851 114,400
2018/06/04 798 839 790 838 85,200
2018/06/01 795 803 784 796 46,700
2018/05/31 807 809 790 800 30,000
2018/05/30 789 803 783 800 60,600
2018/05/29 830 830 796 810 57,100
2018/05/28 823 832 814 821 45,700
2018/05/25 839 854 820 822 87,300
2018/05/24 881 881 850 855 93,600
2018/05/23 892 893 870 881 73,300
2018/05/22 905 905 891 892 47,500
2018/05/21 870 909 870 905 119,800
2018/05/18 895 895 869 872 101,700
2018/05/17 899 919 892 895 122,700
2018/05/16 910 943 882 892 354,000
2018/05/15 903 908 859 866 126,900
2018/05/14 910 918 902 903 84,800
2018/05/11 891 910 891 909 85,100
2018/05/10 899 921 888 891 118,000
2018/05/09 891 899 868 890 68,700
2018/05/08 892 900 877 891 60,200
2018/05/07 866 883 866 881 53,100
2018/05/02 841 870 841 862 66,300
2018/05/01 872 875 842 845 102,800
2018/04/27 918 919 871 883 146,300
2018/04/26 908 919 881 916 200,800
2018/04/25 843 925 836 904 406,600
2018/04/24 834 862 828 858 122,100
2018/04/23 807 827 806 826 57,300
2018/04/20 802 842 802 807 146,400
2018/04/19 760 820 760 814 108,400
2018/04/18 739 773 733 763 98,300
2018/04/17 762 776 713 737 235,900
2018/04/16 794 806 763 763 112,700
2018/04/13 800 807 789 802 53,000
2018/04/12 774 794 766 785 28,400
2018/04/11 788 801 772 774 166,400
2018/04/10 771 791 764 784 48,200
2018/04/09 771 785 754 777 54,100
2018/04/06 791 798 775 779 54,700
2018/04/05 800 804 788 790 60,400
2018/04/04 819 819 782 797 124,600
2018/04/03 805 816 796 807 94,700
2018/04/02 832 859 822 828 79,300
2018/03/30 818 855 814 846 112,100
2018/03/29 819 820 794 803 57,700
2018/03/28 809 839 803 809 84,500
2018/03/27 810 821 801 808 79,400
2018/03/26 780 803 742 796 219,600
2018/03/23 828 837 799 802 216,700
2018/03/22 880 885 865 873 35,700
2018/03/20 846 879 835 876 121,600
2018/03/19 907 910 859 868 170,600
2018/03/16 944 944 912 915 97,000
2018/03/15 951 962 922 937 219,400
2018/03/14 935 959 935 957 178,300
2018/03/13 919 955 915 950 245,000
2018/03/12 942 952 914 927 87,400
2018/03/09 950 950 925 933 47,900
2018/03/08 918 934 911 923 60,100
2018/03/07 924 934 898 903 89,600
2018/03/06 920 962 920 924 100,500
2018/03/05 947 954 893 905 156,000
2018/03/02 959 966 940 959 143,700
2018/03/01 980 1,000 970 983 115,500
2018/02/28 985 1,010 984 988 106,900
2018/02/27 1,010 1,014 985 988 106,800
2018/02/26 1,016 1,030 996 1,003 131,100
2018/02/23 996 1,007 975 995 84,000
2018/02/22 996 1,013 980 992 118,700
2018/02/21 986 1,031 986 1,009 173,100
2018/02/20 994 1,033 985 1,016 148,100
2018/02/19 952 1,018 952 1,005 168,900
2018/02/16 951 987 945 956 164,800
2018/02/15 917 967 911 947 200,000
2018/02/14 966 1,006 886 895 468,900
2018/02/13 1,133 1,140 970 985 528,300
2018/02/09 1,052 1,181 1,052 1,163 238,000
2018/02/08 1,151 1,205 1,135 1,195 159,700
2018/02/07 1,235 1,237 1,135 1,135 248,500
2018/02/06 1,193 1,224 1,037 1,115 821,300
2018/02/05 1,260 1,311 1,257 1,307 354,600
2018/02/02 1,253 1,321 1,247 1,319 507,000
2018/02/01 1,254 1,268 1,232 1,246 183,600
2018/01/31 1,215 1,261 1,214 1,227 195,000
2018/01/30 1,251 1,259 1,220 1,244 409,200
2018/01/29 1,329 1,329 1,251 1,264 389,600
2018/01/26 1,301 1,330 1,286 1,303 416,600
2018/01/25 1,300 1,398 1,281 1,305 2,701,100
2018/01/24 1,194 1,234 1,181 1,203 176,900
2018/01/23 1,209 1,213 1,186 1,193 118,400
2018/01/22 1,153 1,200 1,134 1,200 172,000
2018/01/19 1,164 1,175 1,122 1,151 158,900
2018/01/18 1,199 1,209 1,153 1,161 145,900
2018/01/17 1,200 1,200 1,158 1,182 265,700
2018/01/16 1,231 1,232 1,202 1,208 128,800
2018/01/15 1,228 1,243 1,206 1,231 180,400
2018/01/12 1,250 1,251 1,208 1,217 204,200
2018/01/11 1,245 1,254 1,220 1,236 273,200
2018/01/10 1,200 1,260 1,192 1,250 604,300
2018/01/09 1,155 1,197 1,155 1,181 312,900
2018/01/05 1,125 1,157 1,114 1,141 225,000
2018/01/04 1,101 1,135 1,096 1,121 119,000

このページの先頭へ