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

日東工業(6651)の株価時系列情報

日東工業(6651)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
2014/12/30 2,364 2,379 2,328 2,354 46,400
2014/12/29 2,397 2,398 2,344 2,364 46,300
2014/12/26 2,342 2,384 2,335 2,380 63,000
2014/12/25 2,348 2,370 2,346 2,349 32,700
2014/12/24 2,367 2,386 2,352 2,362 44,400
2014/12/22 2,349 2,349 2,311 2,327 53,100
2014/12/19 2,350 2,357 2,317 2,331 70,900
2014/12/18 2,303 2,338 2,287 2,311 72,300
2014/12/17 2,234 2,299 2,231 2,248 113,600
2014/12/16 2,308 2,320 2,169 2,262 127,400
2014/12/15 2,315 2,350 2,306 2,321 80,700
2014/12/12 2,327 2,374 2,315 2,350 153,900
2014/12/11 2,292 2,343 2,288 2,328 610,200
2014/12/10 2,409 2,415 2,352 2,355 161,400
2014/12/09 2,426 2,457 2,404 2,409 77,200
2014/12/08 2,500 2,500 2,454 2,466 63,400
2014/12/05 2,465 2,495 2,448 2,482 134,300
2014/12/04 2,425 2,466 2,405 2,445 122,700
2014/12/03 2,392 2,429 2,380 2,395 188,900
2014/12/02 2,315 2,379 2,298 2,373 153,400
2014/12/01 2,249 2,320 2,249 2,312 174,400
2014/11/28 2,277 2,282 2,225 2,245 136,000
2014/11/27 2,280 2,310 2,256 2,277 213,500
2014/11/26 2,150 2,318 2,150 2,292 437,100
2014/11/25 2,040 2,162 2,040 2,145 178,900
2014/11/21 2,023 2,044 2,004 2,020 60,700
2014/11/20 2,047 2,051 2,028 2,030 50,900
2014/11/19 2,059 2,079 2,037 2,047 85,400
2014/11/18 2,019 2,050 2,000 2,035 77,200
2014/11/17 2,066 2,066 2,000 2,003 71,800
2014/11/14 2,086 2,086 2,044 2,069 108,000
2014/11/13 2,035 2,060 2,025 2,058 107,500
2014/11/12 2,071 2,084 2,018 2,028 158,100
2014/11/11 2,028 2,054 2,020 2,052 110,400
2014/11/10 1,994 2,024 1,982 2,011 105,100
2014/11/07 2,011 2,017 1,991 1,993 113,400
2014/11/06 2,020 2,034 1,980 1,986 144,400
2014/11/05 1,994 2,035 1,990 2,020 245,900
2014/11/04 2,020 2,040 1,958 1,974 316,300
2014/10/31 1,901 1,936 1,881 1,931 177,700
2014/10/30 1,890 1,895 1,861 1,861 142,500
2014/10/29 1,874 1,886 1,851 1,885 82,100
2014/10/28 1,871 1,877 1,840 1,846 69,800
2014/10/27 1,895 1,900 1,856 1,862 61,500
2014/10/24 1,900 1,905 1,866 1,871 85,100
2014/10/23 1,901 1,908 1,870 1,888 72,800
2014/10/22 1,876 1,903 1,869 1,900 80,900
2014/10/21 1,869 1,869 1,827 1,829 129,900
2014/10/20 1,820 1,870 1,820 1,869 107,800
2014/10/17 1,808 1,845 1,774 1,774 310,800
2014/10/16 1,895 1,895 1,843 1,848 149,500
2014/10/15 1,905 1,944 1,905 1,935 95,300
2014/10/14 1,949 1,951 1,900 1,902 154,700
2014/10/10 2,000 2,007 1,973 1,984 99,500
2014/10/09 2,081 2,084 2,030 2,034 91,100
2014/10/08 2,075 2,105 2,052 2,086 108,500
2014/10/07 2,110 2,126 2,091 2,098 101,500
2014/10/06 2,120 2,143 2,093 2,115 101,600
2014/10/03 2,072 2,120 2,072 2,117 104,100
2014/10/02 2,108 2,110 2,073 2,074 195,400
2014/10/01 2,200 2,211 2,150 2,152 136,400
2014/09/30 2,243 2,250 2,194 2,200 101,100
2014/09/29 2,268 2,268 2,221 2,250 126,000
2014/09/26 2,229 2,300 2,216 2,268 79,800
2014/09/25 2,300 2,310 2,280 2,307 82,300
2014/09/24 2,275 2,300 2,261 2,276 119,600
2014/09/22 2,312 2,315 2,281 2,294 84,000
2014/09/19 2,282 2,305 2,274 2,300 121,000
2014/09/18 2,243 2,300 2,243 2,282 109,800
2014/09/17 2,250 2,268 2,240 2,245 96,300
2014/09/16 2,250 2,280 2,230 2,247 117,600
2014/09/12 2,238 2,258 2,221 2,233 110,000
2014/09/11 2,270 2,280 2,223 2,230 79,800
2014/09/10 2,207 2,250 2,184 2,249 117,900
2014/09/09 2,173 2,222 2,167 2,207 84,300
2014/09/08 2,185 2,186 2,162 2,173 88,200
2014/09/05 2,195 2,195 2,152 2,165 76,900
2014/09/04 2,186 2,190 2,157 2,158 59,200
2014/09/03 2,200 2,224 2,178 2,200 115,100
2014/09/02 2,160 2,189 2,160 2,175 54,800
2014/09/01 2,154 2,180 2,147 2,180 66,900
2014/08/29 2,165 2,183 2,141 2,149 57,800
2014/08/28 2,187 2,187 2,164 2,172 47,900
2014/08/27 2,183 2,205 2,178 2,187 62,000
2014/08/26 2,228 2,228 2,193 2,195 41,300
2014/08/25 2,222 2,236 2,200 2,222 45,900
2014/08/22 2,220 2,241 2,216 2,225 85,600
2014/08/21 2,190 2,209 2,190 2,205 71,300
2014/08/20 2,178 2,206 2,178 2,188 87,100
2014/08/19 2,159 2,181 2,155 2,177 53,400
2014/08/18 2,153 2,167 2,142 2,159 37,700
2014/08/15 2,117 2,156 2,114 2,153 65,100
2014/08/14 2,111 2,131 2,095 2,117 63,200
2014/08/13 2,102 2,126 2,091 2,119 56,300
2014/08/12 2,097 2,126 2,092 2,115 54,400
2014/08/11 2,069 2,105 2,059 2,097 75,100
2014/08/08 2,062 2,065 2,002 2,046 142,600
2014/08/07 2,090 2,095 2,059 2,081 114,100
2014/08/06 2,118 2,145 2,083 2,086 100,700
2014/08/05 2,154 2,194 2,120 2,123 74,200
2014/08/04 2,180 2,191 2,157 2,158 52,900
2014/08/01 2,235 2,260 2,179 2,189 136,700
2014/07/31 2,245 2,245 2,141 2,168 137,700
2014/07/30 2,241 2,241 2,205 2,217 52,800
2014/07/29 2,232 2,241 2,213 2,228 41,900
2014/07/28 2,211 2,229 2,195 2,222 79,600
2014/07/25 2,200 2,200 2,148 2,193 64,000
2014/07/24 2,184 2,205 2,167 2,177 78,000
2014/07/23 2,152 2,183 2,144 2,165 73,900
2014/07/22 2,148 2,163 2,140 2,145 26,100
2014/07/18 2,131 2,131 2,060 2,122 52,300
2014/07/17 2,159 2,159 2,129 2,134 70,700
2014/07/16 2,176 2,185 2,147 2,152 58,600
2014/07/15 2,168 2,190 2,166 2,173 40,700
2014/07/14 2,176 2,194 2,157 2,185 35,300
2014/07/11 2,172 2,177 2,158 2,163 43,100
2014/07/10 2,227 2,239 2,180 2,185 100,000
2014/07/09 2,240 2,240 2,204 2,224 72,900
2014/07/08 2,240 2,272 2,233 2,254 157,800
2014/07/07 2,220 2,235 2,209 2,212 44,400
2014/07/04 2,211 2,221 2,200 2,210 41,000
2014/07/03 2,220 2,220 2,187 2,200 65,300
2014/07/02 2,239 2,239 2,216 2,220 68,000
2014/07/01 2,229 2,237 2,208 2,222 104,800
2014/06/30 2,176 2,234 2,176 2,229 182,700
2014/06/27 2,155 2,180 2,145 2,169 108,500
2014/06/26 2,160 2,164 2,115 2,138 142,600
2014/06/25 2,168 2,178 2,156 2,156 82,800
2014/06/24 2,174 2,185 2,157 2,169 77,000
2014/06/23 2,162 2,165 2,141 2,163 68,000
2014/06/20 2,166 2,166 2,140 2,164 105,400
2014/06/19 2,165 2,177 2,148 2,166 96,900
2014/06/18 2,196 2,198 2,153 2,171 83,500
2014/06/17 2,150 2,185 2,150 2,179 114,600
2014/06/16 2,123 2,142 2,110 2,133 95,200
2014/06/13 2,129 2,142 2,103 2,134 147,400
2014/06/12 2,137 2,155 2,125 2,146 93,700
2014/06/11 2,127 2,177 2,124 2,164 195,300
2014/06/10 2,104 2,142 2,098 2,127 212,300
2014/06/09 2,089 2,113 2,089 2,097 113,000
2014/06/06 2,059 2,082 2,055 2,076 112,500
2014/06/05 2,055 2,073 2,026 2,048 126,700
2014/06/04 2,030 2,060 2,008 2,040 134,700
2014/06/03 1,995 2,054 1,993 2,032 205,600
2014/06/02 1,960 1,990 1,953 1,982 112,500
2014/05/30 1,951 1,972 1,940 1,971 142,300
2014/05/29 1,951 1,969 1,941 1,958 78,800
2014/05/28 1,912 1,979 1,892 1,955 187,600
2014/05/27 1,910 1,911 1,888 1,892 80,600
2014/05/26 1,900 1,910 1,887 1,908 52,200
2014/05/23 1,909 1,910 1,872 1,888 93,500
2014/05/22 1,881 1,902 1,861 1,899 104,100
2014/05/21 1,853 1,879 1,844 1,873 93,900
2014/05/20 1,924 1,933 1,854 1,874 173,800
2014/05/19 1,961 1,967 1,912 1,924 152,400
2014/05/16 2,026 2,037 1,947 1,971 248,100
2014/05/15 2,025 2,088 2,025 2,075 188,500
2014/05/14 2,000 2,019 1,970 2,005 113,500
2014/05/13 1,980 2,019 1,966 1,984 110,400
2014/05/12 2,038 2,045 1,976 1,978 105,400
2014/05/09 2,013 2,059 2,011 2,038 63,200
2014/05/08 2,030 2,038 1,995 2,016 69,800
2014/05/07 2,046 2,074 2,027 2,037 110,800
2014/05/02 2,118 2,118 2,071 2,082 133,900
2014/05/01 2,105 2,172 2,105 2,151 116,900
2014/04/30 2,102 2,124 2,073 2,116 87,900
2014/04/28 2,105 2,155 2,094 2,125 55,900
2014/04/25 2,138 2,160 2,123 2,144 55,600
2014/04/24 2,113 2,196 2,111 2,156 115,300
2014/04/23 2,111 2,136 2,108 2,120 49,600
2014/04/22 2,151 2,164 2,091 2,106 105,000
2014/04/21 2,130 2,142 2,111 2,120 48,700
2014/04/18 2,120 2,135 2,104 2,128 39,700
2014/04/17 2,130 2,139 2,084 2,108 101,800
2014/04/16 2,123 2,133 2,091 2,128 67,600
2014/04/15 2,077 2,120 2,077 2,104 96,400
2014/04/14 2,040 2,096 2,040 2,077 67,400
2014/04/11 2,050 2,096 2,034 2,077 93,900
2014/04/10 2,115 2,130 2,096 2,104 101,300
2014/04/09 2,110 2,127 2,104 2,110 107,900
2014/04/08 2,192 2,192 2,146 2,148 79,300
2014/04/07 2,200 2,232 2,179 2,189 92,000
2014/04/04 2,200 2,246 2,184 2,232 127,900
2014/04/03 2,170 2,215 2,170 2,200 85,300
2014/04/02 2,219 2,219 2,174 2,176 97,400
2014/04/01 2,188 2,220 2,161 2,215 107,900
2014/03/31 2,159 2,170 2,096 2,166 206,500
2014/03/28 2,194 2,198 2,130 2,173 146,200
2014/03/27 2,170 2,199 2,120 2,189 231,400
2014/03/26 2,195 2,240 2,195 2,212 245,400
2014/03/25 2,115 2,197 2,115 2,147 260,600
2014/03/24 2,015 2,114 2,003 2,081 189,300
2014/03/20 2,029 2,047 2,000 2,020 105,300
2014/03/19 2,036 2,048 1,997 2,007 108,600
2014/03/18 2,017 2,035 1,978 2,016 74,800
2014/03/17 1,981 1,981 1,952 1,962 83,500
2014/03/14 2,018 2,034 1,984 1,984 160,300
2014/03/13 2,096 2,100 2,034 2,045 171,400
2014/03/12 2,110 2,110 2,073 2,075 70,300
2014/03/11 2,104 2,142 2,101 2,112 59,300
2014/03/10 2,120 2,148 2,114 2,120 119,800
2014/03/07 2,105 2,147 2,094 2,114 136,400
2014/03/06 2,103 2,106 2,037 2,089 161,300
2014/03/05 2,099 2,148 2,099 2,125 100,200
2014/03/04 2,085 2,099 2,055 2,096 91,800
2014/03/03 2,100 2,100 2,053 2,084 88,600
2014/02/28 2,100 2,123 2,071 2,113 82,800
2014/02/27 2,109 2,134 2,090 2,108 90,100
2014/02/26 2,104 2,139 2,082 2,106 136,200
2014/02/25 2,129 2,145 2,079 2,103 221,800
2014/02/24 2,067 2,128 2,054 2,115 195,200
2014/02/21 2,015 2,078 2,015 2,067 133,700
2014/02/20 2,028 2,031 1,990 2,005 88,600
2014/02/19 2,025 2,040 2,012 2,028 49,900
2014/02/18 2,026 2,061 2,021 2,050 143,000
2014/02/17 1,973 2,023 1,941 2,010 108,300
2014/02/14 2,000 2,033 1,931 1,966 215,400
2014/02/13 2,075 2,075 2,015 2,019 109,900
2014/02/12 2,031 2,089 2,031 2,063 156,800
2014/02/10 1,976 2,028 1,976 2,016 185,700
2014/02/07 2,050 2,081 1,946 1,963 356,600
2014/02/06 1,982 2,075 1,982 2,061 412,700
2014/02/05 1,927 2,009 1,926 1,977 438,500
2014/02/04 1,854 1,936 1,852 1,893 476,800
2014/02/03 1,816 1,934 1,816 1,883 285,000
2014/01/31 1,784 1,815 1,756 1,785 102,300
2014/01/30 1,773 1,824 1,773 1,805 104,800
2014/01/29 1,800 1,849 1,800 1,846 57,400
2014/01/28 1,802 1,842 1,780 1,787 153,400
2014/01/27 1,806 1,841 1,799 1,809 129,500
2014/01/24 1,853 1,887 1,820 1,859 111,800
2014/01/23 1,911 1,927 1,887 1,893 141,800
2014/01/22 1,875 1,909 1,860 1,896 109,900
2014/01/21 1,888 1,900 1,871 1,879 101,500
2014/01/20 1,935 1,941 1,892 1,899 83,700
2014/01/17 1,857 1,939 1,838 1,935 192,200
2014/01/16 1,866 1,880 1,845 1,852 153,600
2014/01/15 1,848 1,879 1,840 1,873 171,800
2014/01/14 1,807 1,846 1,760 1,838 185,200
2014/01/10 1,844 1,844 1,803 1,831 185,700
2014/01/09 1,822 1,835 1,804 1,833 122,800
2014/01/08 1,782 1,819 1,782 1,819 116,300
2014/01/07 1,800 1,800 1,762 1,768 240,300
2014/01/06 1,795 1,815 1,771 1,803 183,000

このページの先頭へ