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
2022/12/30 805 830 805 821 22,600
2022/12/29 810 814 802 805 11,400
2022/12/28 791 810 786 810 34,800
2022/12/27 777 797 777 797 46,000
2022/12/26 760 776 755 773 26,500
2022/12/23 777 777 755 755 35,600
2022/12/22 793 799 782 782 24,500
2022/12/21 795 805 788 793 27,300
2022/12/20 825 825 795 795 50,500
2022/12/19 845 845 825 825 21,900
2022/12/16 847 848 836 842 24,200
2022/12/15 848 855 846 852 11,500
2022/12/14 859 859 849 852 9,800
2022/12/13 849 865 847 855 23,700
2022/12/12 862 862 850 859 28,600
2022/12/09 875 875 848 859 22,800
2022/12/08 858 859 838 854 27,600
2022/12/07 850 860 847 858 15,700
2022/12/06 866 866 851 851 20,400
2022/12/05 874 874 859 869 14,800
2022/12/02 870 875 865 874 17,300
2022/12/01 892 892 865 870 24,800
2022/11/30 878 880 870 876 15,600
2022/11/29 874 891 862 889 20,300
2022/11/28 895 895 875 888 32,400
2022/11/25 889 895 884 891 28,200
2022/11/24 878 894 877 882 28,400
2022/11/22 869 875 865 875 17,200
2022/11/21 865 878 857 867 33,700
2022/11/18 855 870 853 862 34,000
2022/11/17 856 862 852 855 21,400
2022/11/16 850 858 841 856 35,800
2022/11/15 831 852 831 842 33,300
2022/11/14 859 863 830 837 91,800
2022/11/11 879 904 879 904 87,800
2022/11/10 869 871 861 866 18,800
2022/11/09 859 873 850 873 21,100
2022/11/08 863 867 858 858 7,400
2022/11/07 863 866 856 858 14,600
2022/11/04 860 880 845 852 39,400
2022/11/02 865 879 865 870 16,000
2022/11/01 869 874 860 865 29,500
2022/10/31 866 870 849 862 46,300
2022/10/28 858 866 855 860 11,600
2022/10/27 877 877 857 860 25,100
2022/10/26 886 889 862 862 39,800
2022/10/25 868 882 861 881 40,000
2022/10/24 884 884 861 861 34,100
2022/10/21 881 898 865 865 46,300
2022/10/20 900 944 870 870 190,300
2022/10/19 854 866 836 863 26,200
2022/10/18 841 854 836 854 24,900
2022/10/17 818 838 818 836 13,200
2022/10/14 817 824 810 824 15,600
2022/10/13 810 812 805 806 10,300
2022/10/12 813 817 803 810 17,700
2022/10/11 829 836 812 812 29,600
2022/10/07 838 839 818 818 25,900
2022/10/06 838 844 832 838 15,400
2022/10/05 836 842 821 827 28,200
2022/10/04 830 832 813 826 20,600
2022/10/03 810 821 792 807 30,200
2022/09/30 819 826 807 807 48,000
2022/09/29 853 859 827 834 32,400
2022/09/28 864 870 826 836 50,700
2022/09/27 854 877 854 859 45,200
2022/09/26 876 880 858 859 44,300
2022/09/22 867 908 867 894 37,200
2022/09/21 896 896 867 873 52,000
2022/09/20 898 921 892 896 40,600
2022/09/16 910 921 900 900 45,400
2022/09/15 934 934 915 919 31,800
2022/09/14 916 942 912 919 50,900
2022/09/13 951 957 937 942 36,400
2022/09/12 972 980 942 942 72,400
2022/09/09 954 984 950 965 111,900
2022/09/08 943 1,005 929 944 442,700
2022/09/07 953 965 912 952 253,200
2022/09/06 997 1,005 950 965 330,900
2022/09/05 1,030 1,046 989 997 784,600
2022/09/02 1,149 1,188 1,033 1,050 3,962,100
2022/09/01 888 1,030 887 1,030 1,251,300
2022/08/31 878 886 875 880 23,700
2022/08/30 870 888 866 888 24,700
2022/08/29 850 863 847 855 30,900
2022/08/26 889 889 878 878 34,200
2022/08/25 883 886 868 882 64,600
2022/08/24 847 875 847 871 34,900
2022/08/23 840 860 840 850 37,300
2022/08/22 842 851 841 847 38,200
2022/08/19 839 855 839 848 73,500
2022/08/18 836 851 836 843 48,600
2022/08/17 842 850 838 840 41,500
2022/08/16 847 853 840 841 48,300
2022/08/15 856 864 849 850 59,000
2022/08/12 843 867 843 865 56,800
2022/08/10 870 870 826 828 92,900
2022/08/09 871 871 865 866 25,600
2022/08/08 883 883 868 871 33,900
2022/08/05 879 887 869 879 37,200
2022/08/04 870 876 865 874 25,100
2022/08/03 878 880 860 863 54,500
2022/08/02 877 881 873 880 43,200
2022/08/01 888 888 875 877 69,300
2022/07/29 889 894 876 880 98,300
2022/07/28 900 915 871 883 184,100
2022/07/27 888 936 887 900 226,800
2022/07/26 856 914 853 878 703,200
2022/07/25 1,033 1,033 976 976 128,500
2022/07/22 1,088 1,089 1,039 1,050 122,900
2022/07/21 1,090 1,105 1,089 1,096 253,000
2022/07/20 1,090 1,094 1,082 1,086 290,300
2022/07/19 1,090 1,090 1,082 1,086 171,300
2022/07/15 1,086 1,091 1,082 1,089 202,300
2022/07/14 1,069 1,079 1,065 1,078 159,800
2022/07/13 1,067 1,072 1,063 1,065 247,200
2022/07/12 1,064 1,066 1,061 1,062 122,100
2022/07/11 1,070 1,074 1,062 1,062 149,700
2022/07/08 1,067 1,069 1,060 1,061 109,100
2022/07/07 1,070 1,070 1,060 1,063 94,500
2022/07/06 1,071 1,076 1,065 1,067 136,900
2022/07/05 1,057 1,070 1,054 1,067 142,700
2022/07/04 1,051 1,059 1,045 1,050 173,100
2022/07/01 1,041 1,052 1,038 1,049 151,500
2022/06/30 1,046 1,050 1,034 1,041 135,800
2022/06/29 1,058 1,059 1,046 1,047 251,000
2022/06/28 1,076 1,079 1,059 1,060 181,700
2022/06/27 1,076 1,086 1,066 1,070 175,900
2022/06/24 1,077 1,081 1,071 1,076 113,600
2022/06/23 1,085 1,092 1,075 1,079 91,700
2022/06/22 1,092 1,096 1,074 1,080 102,800
2022/06/21 1,080 1,096 1,078 1,082 94,300
2022/06/20 1,071 1,085 1,046 1,070 264,500
2022/06/17 1,076 1,087 1,070 1,086 230,000
2022/06/16 1,131 1,139 1,099 1,104 297,000
2022/06/15 1,134 1,144 1,108 1,120 247,500
2022/06/14 1,153 1,154 1,128 1,139 368,600
2022/06/13 1,240 1,250 1,137 1,150 1,290,100
2022/06/10 1,029 1,059 1,007 1,044 291,000
2022/06/09 980 1,053 970 1,039 495,500
2022/06/08 942 977 923 972 306,300
2022/06/07 931 947 881 945 204,800
2022/06/06 948 948 929 931 102,500
2022/06/03 945 952 928 936 167,700
2022/06/02 902 932 888 932 160,900
2022/06/01 882 908 880 905 97,100
2022/05/31 890 906 866 890 144,000
2022/05/30 884 893 862 890 241,100
2022/05/27 825 869 817 869 180,600
2022/05/26 780 822 780 821 154,700
2022/05/25 780 787 767 778 47,300
2022/05/24 797 797 777 778 52,200
2022/05/23 810 818 796 803 55,100
2022/05/20 795 807 784 807 59,800
2022/05/19 780 800 778 792 74,300
2022/05/18 800 809 794 798 50,600
2022/05/17 782 795 770 795 65,100
2022/05/16 785 790 750 782 102,700
2022/05/13 755 775 755 770 81,300
2022/05/12 771 773 749 755 70,500
2022/05/11 778 792 770 786 53,100
2022/05/10 758 780 750 780 46,600
2022/05/09 786 788 768 770 51,000
2022/05/06 790 798 777 794 37,500
2022/05/02 786 797 780 795 65,000
2022/04/28 773 790 768 790 64,700
2022/04/27 762 773 749 773 88,600
2022/04/26 788 789 775 784 27,700
2022/04/25 784 797 775 777 76,800
2022/04/22 815 815 799 810 94,600
2022/04/21 809 835 803 820 109,700
2022/04/20 843 847 809 810 86,700
2022/04/19 815 844 809 835 91,300
2022/04/18 810 811 796 808 39,100
2022/04/15 806 819 803 811 60,300
2022/04/14 830 844 814 821 54,600
2022/04/13 800 824 798 824 57,700
2022/04/12 796 800 783 787 66,800
2022/04/11 820 852 801 804 110,500
2022/04/08 805 828 805 828 68,100
2022/04/07 810 810 783 802 137,200
2022/04/06 847 847 812 820 112,900
2022/04/05 847 857 838 848 70,500
2022/04/04 860 869 828 837 103,000
2022/04/01 885 890 858 858 134,600
2022/03/31 880 900 868 900 95,000
2022/03/30 902 908 879 888 104,200
2022/03/29 870 898 847 892 138,200
2022/03/28 899 914 871 873 221,900
2022/03/25 830 890 811 890 301,500
2022/03/24 791 824 785 822 127,000
2022/03/23 788 812 781 805 161,500
2022/03/22 790 794 773 776 119,600
2022/03/18 765 788 760 785 113,800
2022/03/17 778 786 765 770 108,800
2022/03/16 753 759 742 753 88,900
2022/03/15 715 738 710 734 78,500
2022/03/14 712 728 707 715 76,900
2022/03/11 730 730 700 712 129,500
2022/03/10 730 741 723 740 110,700
2022/03/09 705 710 680 691 74,200
2022/03/08 687 711 670 685 162,700
2022/03/07 720 721 688 702 177,900
2022/03/04 776 776 740 750 153,900
2022/03/03 800 805 766 779 208,700
2022/03/02 752 780 749 780 220,000
2022/03/01 730 783 725 771 307,000
2022/02/28 689 703 676 700 125,500
2022/02/25 649 679 640 679 142,600
2022/02/24 649 655 619 629 181,500
2022/02/22 661 677 649 659 146,700
2022/02/21 681 683 665 678 94,000
2022/02/18 675 695 664 691 110,400
2022/02/17 700 706 685 685 98,900
2022/02/16 703 713 694 697 110,900
2022/02/15 715 716 672 673 205,000
2022/02/14 703 723 701 718 212,200
2022/02/10 790 796 766 784 205,500
2022/02/09 750 776 740 775 145,300
2022/02/08 756 763 731 733 142,300
2022/02/07 780 780 753 754 107,300
2022/02/04 760 777 751 772 84,000
2022/02/03 780 786 762 768 137,600
2022/02/02 770 789 770 788 114,600
2022/02/01 796 801 758 765 283,400
2022/01/31 715 773 713 751 228,900
2022/01/28 723 731 696 709 190,600
2022/01/27 774 782 709 716 358,500
2022/01/26 770 779 752 769 166,800
2022/01/25 810 823 757 763 253,000
2022/01/24 797 810 788 804 322,000
2022/01/21 840 840 805 821 300,000
2022/01/20 873 882 845 861 300,400
2022/01/19 905 913 860 860 359,500
2022/01/18 933 969 925 941 163,100
2022/01/17 1,004 1,004 943 943 204,300
2022/01/14 991 992 960 976 299,600
2022/01/13 1,025 1,031 997 1,013 161,200
2022/01/12 1,047 1,057 1,020 1,038 185,900
2022/01/11 1,006 1,032 980 1,028 236,400
2022/01/07 1,048 1,050 986 1,015 442,800
2022/01/06 1,068 1,068 1,006 1,031 644,200
2022/01/05 1,126 1,150 1,080 1,098 599,600
2022/01/04 1,120 1,230 1,105 1,149 1,597,700

このページの先頭へ