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
2021/12/30 1,000 1,099 998 1,067 499,400
2021/12/29 1,037 1,085 1,003 1,017 387,900
2021/12/28 1,107 1,111 980 1,037 663,400
2021/12/27 1,068 1,120 1,030 1,077 1,048,700
2021/12/24 954 1,030 950 1,030 713,500
2021/12/23 880 934 876 924 501,900
2021/12/22 812 865 812 861 247,300
2021/12/21 790 807 786 804 80,400
2021/12/20 830 830 781 782 131,100
2021/12/17 817 839 800 815 129,100
2021/12/16 822 847 821 828 93,400
2021/12/15 778 814 778 805 109,600
2021/12/14 777 806 766 775 111,400
2021/12/13 794 800 781 786 37,900
2021/12/10 812 812 787 787 52,100
2021/12/09 824 824 800 800 37,400
2021/12/08 841 842 813 813 51,200
2021/12/07 809 816 792 816 172,600
2021/12/06 775 785 766 779 70,600
2021/12/03 753 792 744 790 121,100
2021/12/02 765 774 738 738 156,700
2021/12/01 778 778 744 770 85,200
2021/11/30 780 794 761 763 66,600
2021/11/29 774 797 765 767 164,200
2021/11/26 823 823 780 804 142,900
2021/11/25 871 871 823 830 146,900
2021/11/24 889 890 852 861 100,600
2021/11/22 885 898 871 892 75,300
2021/11/19 900 900 873 877 99,300
2021/11/18 906 913 880 894 88,400
2021/11/17 920 923 887 891 113,000
2021/11/16 893 924 879 911 175,900
2021/11/15 915 920 870 878 393,000
2021/11/12 970 973 931 945 258,800
2021/11/11 917 932 900 930 73,100
2021/11/10 932 938 918 932 66,300
2021/11/09 940 959 921 935 76,100
2021/11/08 950 950 925 934 55,600
2021/11/05 981 981 930 946 92,900
2021/11/04 960 980 949 966 80,800
2021/11/02 943 962 940 948 77,700
2021/11/01 961 961 934 943 56,300
2021/10/29 930 945 921 940 74,200
2021/10/28 912 927 903 927 66,200
2021/10/27 950 950 906 915 148,900
2021/10/26 934 955 921 950 84,400
2021/10/25 900 921 894 921 63,700
2021/10/22 902 929 886 907 150,000
2021/10/21 925 949 911 913 105,900
2021/10/20 984 986 941 942 149,700
2021/10/19 976 995 968 984 74,300
2021/10/18 978 991 965 976 143,000
2021/10/15 904 954 904 954 156,300
2021/10/14 895 903 883 897 50,200
2021/10/13 911 911 891 895 106,700
2021/10/12 922 925 903 911 99,200
2021/10/11 917 942 907 937 124,100
2021/10/08 903 914 897 902 69,400
2021/10/07 891 909 887 887 90,100
2021/10/06 892 923 868 878 178,800
2021/10/05 881 888 848 877 167,800
2021/10/04 934 934 875 886 169,000
2021/10/01 920 943 909 919 94,100
2021/09/30 958 960 924 928 99,900
2021/09/29 951 963 943 958 125,700
2021/09/28 990 990 949 966 150,100
2021/09/27 1,008 1,015 983 998 117,200
2021/09/24 1,016 1,033 1,000 1,016 149,300
2021/09/22 1,040 1,040 974 987 248,200
2021/09/21 1,036 1,040 1,008 1,025 203,000
2021/09/17 1,084 1,100 1,075 1,075 84,300
2021/09/16 1,144 1,146 1,077 1,097 161,800
2021/09/15 1,159 1,159 1,114 1,137 170,000
2021/09/14 1,168 1,180 1,130 1,168 126,600
2021/09/13 1,207 1,207 1,154 1,168 187,300
2021/09/10 1,169 1,209 1,158 1,190 235,500
2021/09/09 1,155 1,210 1,146 1,177 332,600
2021/09/08 1,105 1,168 1,083 1,165 426,900
2021/09/07 1,120 1,142 1,082 1,095 200,100
2021/09/06 1,102 1,116 1,085 1,093 88,700
2021/09/03 1,120 1,120 1,080 1,090 177,200
2021/09/02 1,155 1,206 1,116 1,129 404,500
2021/09/01 1,096 1,121 1,082 1,117 130,300
2021/08/31 1,068 1,096 1,060 1,084 55,600
2021/08/30 1,068 1,087 1,062 1,068 54,800
2021/08/27 1,065 1,081 1,048 1,052 33,900
2021/08/26 1,075 1,085 1,064 1,069 45,000
2021/08/25 1,084 1,102 1,064 1,072 63,400
2021/08/24 1,057 1,093 1,046 1,079 115,800
2021/08/23 1,026 1,058 1,017 1,039 97,300
2021/08/20 1,080 1,094 1,013 1,016 236,700
2021/08/19 1,071 1,123 1,059 1,084 156,300
2021/08/18 1,057 1,097 1,031 1,093 180,700
2021/08/17 1,106 1,111 1,062 1,062 139,100
2021/08/16 1,136 1,139 1,092 1,103 112,000
2021/08/13 1,113 1,132 1,091 1,110 160,500
2021/08/12 1,141 1,150 1,091 1,113 235,100
2021/08/11 1,171 1,171 1,120 1,135 208,100
2021/08/10 1,103 1,188 1,080 1,178 404,600
2021/08/06 1,120 1,124 1,050 1,073 231,000
2021/08/05 1,110 1,131 1,106 1,128 100,400
2021/08/04 1,140 1,161 1,111 1,120 148,700
2021/08/03 1,118 1,148 1,104 1,114 148,900
2021/08/02 1,168 1,172 1,095 1,131 320,400
2021/07/30 1,180 1,212 1,166 1,193 159,400
2021/07/29 1,220 1,220 1,173 1,181 178,700
2021/07/28 1,233 1,244 1,175 1,191 334,500
2021/07/27 1,260 1,275 1,240 1,250 309,100
2021/07/26 1,206 1,292 1,190 1,280 478,200
2021/07/21 1,179 1,214 1,169 1,196 320,300
2021/07/20 1,129 1,210 1,121 1,179 519,400
2021/07/19 1,139 1,144 1,110 1,138 178,000
2021/07/16 1,140 1,164 1,126 1,148 157,400
2021/07/15 1,135 1,148 1,113 1,142 232,500
2021/07/14 1,151 1,179 1,144 1,151 222,400
2021/07/13 1,173 1,210 1,143 1,156 394,600
2021/07/12 1,168 1,195 1,149 1,177 333,600
2021/07/09 1,069 1,151 1,063 1,149 400,300
2021/07/08 1,150 1,166 1,089 1,096 396,300
2021/07/07 1,110 1,152 1,104 1,137 313,400
2021/07/06 1,077 1,146 1,063 1,132 476,000
2021/07/05 1,078 1,126 1,056 1,077 507,800
2021/07/02 1,165 1,165 1,036 1,064 1,241,700
2021/07/01 1,212 1,239 1,162 1,183 866,200
2021/06/30 1,150 1,239 1,131 1,220 1,088,100
2021/06/29 1,190 1,196 1,111 1,137 1,004,900
2021/06/28 1,093 1,199 1,093 1,196 956,400
2021/06/25 1,040 1,100 1,030 1,087 758,600
2021/06/24 1,059 1,084 1,023 1,057 1,052,400
2021/06/23 990 1,059 978 1,055 1,338,200
2021/06/22 927 986 913 976 837,300
2021/06/21 884 946 864 923 1,032,100
2021/06/18 854 921 843 914 870,800
2021/06/17 820 857 808 855 244,800
2021/06/16 790 807 784 807 90,900
2021/06/15 765 787 765 785 59,500
2021/06/14 762 771 752 765 39,000
2021/06/11 765 767 749 750 68,900
2021/06/10 770 772 758 764 39,800
2021/06/09 766 780 763 763 59,900
2021/06/08 770 782 763 763 59,100
2021/06/07 791 796 763 768 167,600
2021/06/04 820 830 792 799 92,200
2021/06/03 837 838 818 820 33,500
2021/06/02 817 830 812 822 46,300
2021/06/01 807 809 795 804 37,600
2021/05/31 820 824 802 807 36,200
2021/05/28 815 820 811 818 30,600
2021/05/27 825 828 809 812 61,200
2021/05/26 827 835 823 832 19,800
2021/05/25 835 844 825 827 33,300
2021/05/24 840 850 825 831 25,900
2021/05/21 829 846 824 846 73,700
2021/05/20 803 829 803 827 47,200
2021/05/19 796 822 795 803 45,000
2021/05/18 786 809 784 804 72,600
2021/05/17 827 845 789 801 147,300
2021/05/14 886 886 855 863 79,700
2021/05/13 838 848 828 834 58,300
2021/05/12 862 875 834 853 123,200
2021/05/11 881 885 859 863 51,000
2021/05/10 879 887 874 881 27,700
2021/05/07 876 887 873 881 41,800
2021/05/06 861 873 855 869 35,500
2021/04/30 871 880 859 861 40,100
2021/04/28 881 884 857 869 106,700
2021/04/27 890 913 873 884 138,600
2021/04/26 861 886 853 885 98,300
2021/04/23 857 870 840 841 95,800
2021/04/22 884 884 861 864 75,500
2021/04/21 888 890 859 880 209,400
2021/04/20 889 914 878 906 165,900
2021/04/19 875 922 874 901 324,600
2021/04/16 876 889 853 866 194,200
2021/04/15 845 876 838 868 89,000
2021/04/14 847 847 836 846 39,800
2021/04/13 840 851 831 841 34,400
2021/04/12 849 852 840 840 40,900
2021/04/09 852 861 847 851 42,500
2021/04/08 865 865 842 856 58,500
2021/04/07 852 871 849 865 61,000
2021/04/06 880 880 847 855 146,200
2021/04/05 896 898 872 880 122,600
2021/04/02 909 910 882 900 137,400
2021/04/01 922 931 888 895 194,000
2021/03/31 906 919 892 918 223,200
2021/03/30 868 922 866 913 339,300
2021/03/29 887 925 870 872 662,300
2021/03/26 942 1,002 854 877 1,931,200
2021/03/25 912 912 912 912 46,300
2021/03/24 765 771 744 762 47,200
2021/03/23 810 817 780 780 48,800
2021/03/22 779 811 774 804 66,500
2021/03/19 785 800 778 781 43,400
2021/03/18 785 798 781 795 33,500
2021/03/17 795 800 781 781 25,100
2021/03/16 787 798 782 792 19,900
2021/03/15 801 801 772 787 47,900
2021/03/12 767 801 761 794 72,900
2021/03/11 752 768 750 759 38,800
2021/03/10 774 774 753 759 41,100
2021/03/09 723 763 722 759 75,600
2021/03/08 779 785 728 730 105,600
2021/03/05 779 780 745 772 111,900
2021/03/04 801 802 786 794 53,900
2021/03/03 809 818 799 801 34,200
2021/03/02 833 833 796 811 51,700
2021/03/01 813 820 797 814 36,800
2021/02/26 812 833 786 806 114,700
2021/02/25 839 843 821 835 49,800
2021/02/24 857 857 809 809 109,600
2021/02/22 854 868 849 851 43,500
2021/02/19 850 860 839 846 59,500
2021/02/18 885 893 859 859 86,600
2021/02/17 880 906 873 894 64,500
2021/02/16 910 915 892 892 106,400
2021/02/15 877 917 859 910 257,900
2021/02/12 871 890 867 890 100,500
2021/02/10 852 877 848 866 57,700
2021/02/09 861 861 843 855 84,200
2021/02/08 878 878 852 867 82,800
2021/02/05 860 884 858 880 86,600
2021/02/04 855 868 851 858 36,900
2021/02/03 862 883 853 862 87,900
2021/02/02 845 879 836 873 90,500
2021/02/01 813 843 810 841 63,600
2021/01/29 865 865 806 812 132,100
2021/01/28 841 867 841 847 92,300
2021/01/27 871 884 851 869 90,100
2021/01/26 892 903 867 870 95,600
2021/01/25 905 929 875 877 236,800
2021/01/22 931 941 905 908 242,300
2021/01/21 900 959 898 955 517,200
2021/01/20 873 897 860 891 120,000
2021/01/19 841 877 840 876 111,800
2021/01/18 842 854 822 839 136,500
2021/01/15 870 877 834 842 173,400
2021/01/14 895 897 853 868 231,600
2021/01/13 881 898 862 890 182,300
2021/01/12 900 904 873 879 165,600
2021/01/08 889 917 879 900 297,100
2021/01/07 857 916 848 892 359,100
2021/01/06 856 862 838 845 129,600
2021/01/05 815 870 802 862 214,500
2021/01/04 860 860 815 830 140,900

このページの先頭へ