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
2020/12/30 862 868 845 850 166,800
2020/12/29 836 888 831 877 250,200
2020/12/28 825 848 819 823 109,400
2020/12/25 808 842 806 837 153,600
2020/12/24 778 825 778 823 148,700
2020/12/23 775 803 766 786 167,400
2020/12/22 810 819 756 760 320,300
2020/12/21 845 862 807 807 279,800
2020/12/18 872 875 832 854 302,500
2020/12/17 901 939 858 872 625,100
2020/12/16 895 948 886 916 730,000
2020/12/15 920 932 882 893 501,300
2020/12/14 830 952 826 925 1,276,100
2020/12/11 809 826 795 817 210,300
2020/12/10 795 819 785 785 230,700
2020/12/09 770 838 770 808 449,300
2020/12/08 763 806 720 774 375,000
2020/12/07 856 858 754 778 839,600
2020/12/04 750 871 741 858 1,551,700
2020/12/03 690 757 681 733 421,400
2020/12/02 696 708 678 688 153,700
2020/12/01 708 734 681 693 315,500
2020/11/30 700 728 682 699 354,000
2020/11/27 660 692 649 686 151,700
2020/11/26 680 680 643 660 206,900
2020/11/25 690 700 662 687 313,600
2020/11/24 630 690 630 680 391,700
2020/11/20 600 628 600 623 99,200
2020/11/19 597 602 585 600 90,700
2020/11/18 590 624 587 597 183,500
2020/11/17 582 594 573 591 60,600
2020/11/16 583 585 564 579 57,400
2020/11/13 572 572 556 566 43,500
2020/11/12 557 579 555 571 93,100
2020/11/11 552 565 549 554 49,200
2020/11/10 560 570 545 549 41,800
2020/11/09 548 572 547 557 86,600
2020/11/06 544 545 530 543 26,000
2020/11/05 545 545 535 538 16,300
2020/11/04 535 544 527 537 47,800
2020/11/02 517 528 517 524 23,700
2020/10/30 534 534 517 525 25,300
2020/10/29 520 537 520 534 20,600
2020/10/28 545 546 531 536 17,200
2020/10/27 533 547 525 544 18,900
2020/10/26 536 546 531 541 38,600
2020/10/23 528 534 517 533 28,700
2020/10/22 552 552 525 532 38,100
2020/10/21 542 554 542 547 25,400
2020/10/20 546 551 544 548 17,400
2020/10/19 530 550 530 544 31,100
2020/10/16 546 546 523 528 43,900
2020/10/15 555 555 546 547 44,400
2020/10/14 558 564 552 558 46,700
2020/10/13 559 563 554 560 34,000
2020/10/12 567 567 555 561 23,700
2020/10/09 569 575 556 563 50,000
2020/10/08 575 579 564 569 56,100
2020/10/07 579 581 567 575 41,800
2020/10/06 573 588 569 581 87,900
2020/10/05 556 570 556 568 56,300
2020/10/02 570 570 551 558 73,900
2020/09/30 575 579 557 560 57,900
2020/09/29 574 579 569 572 42,800
2020/09/28 566 577 561 569 32,300
2020/09/25 564 573 557 566 49,000
2020/09/24 567 569 556 560 55,200
2020/09/23 562 580 555 576 79,600
2020/09/18 570 580 570 574 31,900
2020/09/17 580 586 565 570 51,200
2020/09/16 577 590 577 586 39,800
2020/09/15 574 592 574 587 97,000
2020/09/14 568 584 568 584 46,000
2020/09/11 580 580 566 570 29,000
2020/09/10 563 575 560 575 27,100
2020/09/09 548 564 545 556 20,600
2020/09/08 537 558 537 558 35,000
2020/09/07 536 544 530 541 60,000
2020/09/04 559 560 541 553 75,000
2020/09/03 572 572 559 559 17,200
2020/09/02 582 582 561 565 30,400
2020/09/01 581 583 567 574 36,300
2020/08/31 565 588 565 577 33,500
2020/08/28 568 585 551 563 95,500
2020/08/27 573 577 563 569 44,200
2020/08/26 584 584 567 573 42,800
2020/08/25 562 589 560 576 90,600
2020/08/24 555 564 549 550 37,800
2020/08/21 541 562 541 555 55,900
2020/08/20 543 550 535 540 23,000
2020/08/19 539 551 534 550 38,300
2020/08/18 553 553 538 546 25,200
2020/08/17 560 561 543 552 29,000
2020/08/14 553 556 545 554 38,500
2020/08/13 540 556 538 552 52,500
2020/08/12 537 549 530 530 59,300
2020/08/11 528 543 502 533 83,000
2020/08/07 557 558 546 551 27,600
2020/08/06 568 570 551 562 62,000
2020/08/05 559 568 552 568 44,000
2020/08/04 551 562 547 559 53,600
2020/08/03 525 550 525 541 57,600
2020/07/31 551 551 521 522 111,900
2020/07/30 560 562 536 541 175,200
2020/07/29 589 654 554 560 934,700
2020/07/28 584 584 552 554 84,900
2020/07/27 590 590 568 575 52,200
2020/07/22 591 599 578 581 31,300
2020/07/21 579 605 578 597 104,900
2020/07/20 573 578 563 573 51,400
2020/07/17 585 585 571 574 38,700
2020/07/16 601 606 581 584 38,900
2020/07/15 586 598 581 598 36,600
2020/07/14 595 595 570 579 35,100
2020/07/13 577 597 572 596 40,200
2020/07/10 584 588 575 577 60,200
2020/07/09 607 607 584 590 74,100
2020/07/08 600 618 591 604 49,100
2020/07/07 621 626 593 607 82,200
2020/07/06 578 615 578 615 94,600
2020/07/03 552 583 552 571 97,400
2020/07/02 582 584 543 546 163,500
2020/07/01 593 601 575 587 111,400
2020/06/30 610 622 580 597 127,000
2020/06/29 616 620 585 592 136,400
2020/06/26 652 652 625 632 99,700
2020/06/25 639 652 632 642 98,300
2020/06/24 663 672 652 653 76,900
2020/06/23 678 685 655 666 136,700
2020/06/22 690 690 671 675 145,000
2020/06/19 693 703 680 685 316,900
2020/06/18 681 697 654 673 273,000
2020/06/17 630 708 616 672 449,500
2020/06/16 621 638 614 627 116,900
2020/06/15 620 636 580 591 195,200
2020/06/12 590 622 581 614 179,900
2020/06/11 673 678 628 634 269,100
2020/06/10 682 690 675 681 153,500
2020/06/09 697 745 693 701 365,300
2020/06/08 645 680 639 668 225,800
2020/06/05 609 648 603 625 429,800
2020/06/04 595 605 570 599 197,700
2020/06/03 580 591 567 580 84,200
2020/06/02 567 574 553 570 105,800
2020/06/01 593 595 565 567 229,000
2020/05/29 544 628 541 583 837,500
2020/05/28 517 543 512 528 109,700
2020/05/27 516 517 501 516 47,800
2020/05/26 518 527 502 511 88,900
2020/05/25 497 520 497 518 73,900
2020/05/22 510 511 490 495 84,900
2020/05/21 504 514 499 508 66,300
2020/05/20 487 499 478 496 70,800
2020/05/19 490 490 472 480 55,700
2020/05/18 468 478 456 478 73,200
2020/05/15 482 484 456 465 77,700
2020/05/14 501 501 474 475 99,300
2020/05/13 509 513 492 506 92,000
2020/05/12 479 527 479 519 130,800
2020/05/11 456 480 456 478 98,400
2020/05/08 469 475 460 462 91,100
2020/05/07 463 472 456 463 84,000
2020/05/01 467 467 448 455 76,900
2020/04/30 460 478 457 475 121,000
2020/04/28 441 453 437 450 52,600
2020/04/27 439 448 435 443 67,900
2020/04/24 449 449 423 431 46,900
2020/04/23 430 452 430 449 51,300
2020/04/22 435 437 417 423 68,100
2020/04/21 464 471 440 453 81,100
2020/04/20 459 472 444 472 102,700
2020/04/17 446 459 445 451 64,800
2020/04/16 426 446 420 443 50,800
2020/04/15 438 449 425 427 43,000
2020/04/14 427 439 414 439 54,500
2020/04/13 420 428 414 422 25,500
2020/04/10 428 435 406 426 37,200
2020/04/09 420 438 420 424 60,600
2020/04/08 424 430 400 412 82,200
2020/04/07 405 422 396 422 67,600
2020/04/06 374 400 364 395 65,900
2020/04/03 405 405 374 380 56,300
2020/04/02 392 419 392 402 70,700
2020/04/01 411 423 401 408 45,600
2020/03/31 418 434 408 411 44,500
2020/03/30 407 415 402 414 46,400
2020/03/27 420 439 405 434 84,100
2020/03/26 426 434 415 418 80,200
2020/03/25 460 462 429 450 118,400
2020/03/24 369 409 369 404 136,400
2020/03/23 371 373 343 364 184,400
2020/03/19 400 402 365 379 300,700
2020/03/18 402 409 379 386 143,300
2020/03/17 358 400 351 386 209,000
2020/03/16 396 412 375 382 117,900
2020/03/13 385 403 361 377 181,500
2020/03/12 461 468 424 425 185,100
2020/03/11 502 506 466 477 82,500
2020/03/10 458 489 413 476 182,000
2020/03/09 505 519 470 474 194,700
2020/03/06 575 575 547 552 140,700
2020/03/05 613 613 584 585 85,000
2020/03/04 585 611 582 602 82,000
2020/03/03 639 639 596 601 116,000
2020/03/02 588 629 581 612 106,500
2020/02/28 578 614 571 578 174,000
2020/02/27 684 684 641 648 110,000
2020/02/26 685 705 665 692 64,800
2020/02/25 683 708 683 695 61,600
2020/02/21 738 760 731 738 62,600
2020/02/20 772 774 749 754 34,000
2020/02/19 715 765 715 756 65,800
2020/02/18 755 769 713 716 95,600
2020/02/17 781 781 731 740 125,900
2020/02/14 801 809 790 794 46,800
2020/02/13 815 815 800 800 30,100
2020/02/12 787 820 787 811 69,700
2020/02/10 784 789 771 782 60,600
2020/02/07 806 806 780 790 100,100
2020/02/06 813 820 801 806 80,900
2020/02/05 822 838 805 809 59,300
2020/02/04 793 819 793 807 38,700
2020/02/03 779 807 770 801 111,400
2020/01/31 810 825 801 817 45,800
2020/01/30 846 853 794 803 135,500
2020/01/29 870 870 844 848 63,000
2020/01/28 836 862 833 860 72,200
2020/01/27 857 859 828 844 134,300
2020/01/24 897 897 864 872 109,000
2020/01/23 917 938 882 888 206,100
2020/01/22 917 942 911 913 192,300
2020/01/21 900 924 890 924 214,700
2020/01/20 900 900 880 891 63,100
2020/01/17 900 901 872 892 91,800
2020/01/16 907 910 881 893 139,900
2020/01/15 857 915 857 901 397,900
2020/01/14 835 842 826 840 50,000
2020/01/10 826 829 815 822 62,700
2020/01/09 810 842 810 824 117,400
2020/01/08 806 811 776 805 165,200
2020/01/07 811 821 810 820 46,900
2020/01/06 813 819 798 801 96,400

このページの先頭へ