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
2015/12/30 2,149 2,149 2,122 2,128 55,300
2015/12/29 2,102 2,140 2,097 2,136 56,400
2015/12/28 2,065 2,106 2,065 2,102 70,000
2015/12/25 2,040 2,057 2,027 2,036 95,300
2015/12/24 2,104 2,110 2,042 2,047 81,200
2015/12/22 2,080 2,108 2,064 2,080 77,500
2015/12/21 2,089 2,100 2,052 2,078 87,300
2015/12/18 2,153 2,183 2,106 2,114 96,100
2015/12/17 2,170 2,186 2,145 2,153 89,700
2015/12/16 2,088 2,137 2,088 2,122 82,400
2015/12/15 2,101 2,109 2,055 2,070 106,500
2015/12/14 2,080 2,089 2,057 2,087 91,000
2015/12/11 2,080 2,145 2,080 2,116 145,700
2015/12/10 2,100 2,109 2,080 2,080 112,800
2015/12/09 2,084 2,122 2,079 2,100 99,800
2015/12/08 2,115 2,125 2,083 2,099 78,500
2015/12/07 2,120 2,132 2,110 2,111 85,600
2015/12/04 2,110 2,115 2,080 2,097 174,900
2015/12/03 2,131 2,148 2,123 2,148 54,900
2015/12/02 2,169 2,169 2,146 2,151 61,800
2015/12/01 2,134 2,169 2,116 2,169 121,700
2015/11/30 2,139 2,148 2,120 2,134 63,800
2015/11/27 2,124 2,162 2,112 2,133 142,500
2015/11/26 2,112 2,124 2,102 2,110 109,800
2015/11/25 2,176 2,187 2,101 2,101 239,600
2015/11/24 2,205 2,215 2,187 2,207 70,000
2015/11/20 2,195 2,218 2,190 2,215 55,100
2015/11/19 2,199 2,203 2,175 2,195 82,400
2015/11/18 2,174 2,196 2,170 2,182 58,400
2015/11/17 2,161 2,202 2,156 2,171 123,600
2015/11/16 2,165 2,168 2,132 2,159 50,500
2015/11/13 2,196 2,205 2,180 2,197 81,100
2015/11/12 2,195 2,213 2,175 2,202 105,500
2015/11/11 2,165 2,196 2,157 2,181 86,300
2015/11/10 2,171 2,178 2,125 2,175 105,500
2015/11/09 2,170 2,184 2,149 2,171 130,700
2015/11/06 2,162 2,162 2,133 2,150 78,000
2015/11/05 2,157 2,161 2,107 2,147 120,900
2015/11/04 2,114 2,175 2,114 2,157 220,000
2015/11/02 2,030 2,125 2,010 2,078 281,700
2015/10/30 2,345 2,358 2,291 2,346 102,600
2015/10/29 2,302 2,338 2,276 2,338 119,100
2015/10/28 2,279 2,304 2,251 2,271 92,400
2015/10/27 2,337 2,346 2,288 2,298 69,200
2015/10/26 2,324 2,380 2,310 2,338 112,100
2015/10/23 2,293 2,297 2,268 2,293 66,700
2015/10/22 2,212 2,289 2,200 2,242 63,600
2015/10/21 2,178 2,249 2,178 2,249 77,600
2015/10/20 2,178 2,198 2,151 2,177 66,700
2015/10/19 2,210 2,210 2,162 2,174 63,400
2015/10/16 2,230 2,265 2,200 2,203 78,300
2015/10/15 2,165 2,224 2,155 2,213 75,500
2015/10/14 2,187 2,190 2,140 2,165 81,000
2015/10/13 2,210 2,237 2,187 2,194 71,500
2015/10/09 2,172 2,215 2,172 2,208 101,400
2015/10/08 2,148 2,176 2,131 2,171 89,600
2015/10/07 2,160 2,179 2,137 2,171 148,100
2015/10/06 2,158 2,226 2,153 2,157 128,200
2015/10/05 2,172 2,172 2,122 2,157 69,100
2015/10/02 2,095 2,152 2,076 2,149 85,400
2015/10/01 2,131 2,155 2,109 2,138 85,300
2015/09/30 2,047 2,116 2,045 2,087 103,900
2015/09/29 2,050 2,056 2,005 2,006 109,700
2015/09/28 2,102 2,127 2,068 2,114 75,800
2015/09/25 2,059 2,103 2,047 2,103 102,900
2015/09/24 2,119 2,121 2,056 2,056 145,100
2015/09/18 2,210 2,210 2,146 2,155 77,500
2015/09/17 2,147 2,216 2,146 2,210 92,600
2015/09/16 2,170 2,182 2,117 2,129 63,500
2015/09/15 2,130 2,177 2,128 2,140 72,900
2015/09/14 2,150 2,170 2,102 2,110 69,100
2015/09/11 2,056 2,140 2,056 2,120 116,400
2015/09/10 2,151 2,152 2,075 2,105 129,900
2015/09/09 2,161 2,190 2,126 2,153 159,000
2015/09/08 2,105 2,147 2,049 2,053 118,400
2015/09/07 2,080 2,158 2,061 2,122 98,900
2015/09/04 2,176 2,188 2,100 2,107 155,300
2015/09/03 2,169 2,228 2,146 2,192 244,200
2015/09/02 2,100 2,145 2,060 2,069 242,800
2015/09/01 2,284 2,285 2,182 2,195 138,700
2015/08/31 2,340 2,342 2,256 2,293 82,000
2015/08/28 2,337 2,357 2,311 2,337 60,900
2015/08/27 2,340 2,340 2,251 2,255 80,200
2015/08/26 2,204 2,287 2,184 2,266 98,700
2015/08/25 2,200 2,350 2,160 2,203 124,600
2015/08/24 2,358 2,412 2,300 2,304 93,800
2015/08/21 2,471 2,490 2,446 2,450 113,500
2015/08/20 2,571 2,582 2,527 2,528 50,200
2015/08/19 2,637 2,656 2,571 2,571 73,400
2015/08/18 2,636 2,700 2,636 2,668 76,900
2015/08/17 2,639 2,642 2,605 2,641 45,300
2015/08/14 2,643 2,648 2,613 2,639 55,300
2015/08/13 2,616 2,662 2,616 2,661 45,900
2015/08/12 2,654 2,689 2,627 2,638 75,300
2015/08/11 2,720 2,729 2,677 2,703 84,400
2015/08/10 2,660 2,720 2,646 2,718 60,500
2015/08/07 2,650 2,666 2,622 2,654 80,800
2015/08/06 2,613 2,675 2,578 2,664 124,300
2015/08/05 2,567 2,617 2,550 2,591 73,500
2015/08/04 2,554 2,608 2,531 2,564 173,900
2015/08/03 2,591 2,591 2,510 2,554 274,800
2015/07/31 2,764 2,810 2,683 2,741 159,800
2015/07/30 2,763 2,795 2,703 2,714 68,000
2015/07/29 2,800 2,810 2,739 2,763 73,700
2015/07/28 2,752 2,809 2,724 2,782 76,000
2015/07/27 2,835 2,835 2,774 2,789 71,300
2015/07/24 2,808 2,857 2,804 2,835 79,900
2015/07/23 2,810 2,822 2,782 2,808 46,600
2015/07/22 2,820 2,832 2,781 2,798 65,200
2015/07/21 2,872 2,886 2,835 2,852 59,000
2015/07/17 2,877 2,890 2,838 2,861 59,400
2015/07/16 2,867 2,887 2,805 2,877 79,500
2015/07/15 2,907 2,907 2,841 2,867 101,900
2015/07/14 2,820 2,917 2,798 2,909 196,400
2015/07/13 2,743 2,755 2,698 2,737 76,500
2015/07/10 2,790 2,814 2,702 2,721 131,300
2015/07/09 2,710 2,797 2,638 2,790 147,400
2015/07/08 2,857 2,858 2,751 2,751 116,000
2015/07/07 2,850 2,928 2,843 2,879 142,900
2015/07/06 2,871 2,882 2,808 2,808 105,400
2015/07/03 2,875 2,895 2,836 2,887 75,400
2015/07/02 2,890 2,920 2,856 2,858 103,500
2015/07/01 2,771 2,876 2,756 2,870 144,900
2015/06/30 2,740 2,803 2,714 2,756 210,500
2015/06/29 2,750 2,779 2,699 2,739 182,200
2015/06/26 2,920 2,920 2,835 2,849 102,600
2015/06/25 2,860 2,923 2,857 2,892 108,900
2015/06/24 2,888 2,915 2,876 2,878 119,300
2015/06/23 2,854 2,868 2,825 2,862 122,400
2015/06/22 2,843 2,880 2,801 2,821 149,100
2015/06/19 2,846 2,884 2,825 2,843 78,500
2015/06/18 2,870 2,925 2,846 2,846 105,600
2015/06/17 2,850 2,897 2,832 2,857 138,800
2015/06/16 2,812 2,890 2,812 2,853 208,200
2015/06/15 2,687 2,872 2,679 2,814 354,400
2015/06/12 2,649 2,704 2,602 2,688 310,800
2015/06/11 2,732 2,741 2,633 2,692 330,000
2015/06/10 2,728 2,759 2,690 2,713 155,500
2015/06/09 2,758 2,799 2,736 2,737 107,400
2015/06/08 2,806 2,821 2,770 2,808 67,900
2015/06/05 2,825 2,835 2,797 2,806 72,000
2015/06/04 2,804 2,848 2,782 2,841 99,300
2015/06/03 2,802 2,813 2,755 2,791 156,000
2015/06/02 2,866 2,866 2,817 2,818 103,900
2015/06/01 2,843 2,873 2,831 2,866 76,500
2015/05/29 2,859 2,897 2,822 2,890 153,300
2015/05/28 2,913 2,913 2,833 2,861 197,000
2015/05/27 2,830 2,933 2,816 2,876 312,800
2015/05/26 2,868 2,888 2,804 2,808 144,600
2015/05/25 2,784 2,879 2,778 2,854 212,100
2015/05/22 2,752 2,818 2,698 2,765 215,100
2015/05/21 2,640 2,753 2,636 2,743 307,400
2015/05/20 2,600 2,650 2,587 2,605 211,600
2015/05/19 2,550 2,611 2,540 2,587 327,000
2015/05/18 2,500 2,550 2,478 2,538 301,000
2015/05/15 2,400 2,545 2,400 2,530 740,700
2015/05/14 2,231 2,270 2,231 2,246 51,000
2015/05/13 2,249 2,269 2,225 2,264 69,600
2015/05/12 2,216 2,249 2,214 2,248 78,500
2015/05/11 2,221 2,245 2,216 2,219 106,400
2015/05/08 2,205 2,213 2,187 2,202 58,500
2015/05/07 2,160 2,229 2,157 2,219 206,700
2015/05/01 2,165 2,169 2,133 2,147 86,500
2015/04/30 2,203 2,203 2,168 2,170 84,300
2015/04/28 2,195 2,224 2,190 2,205 117,700
2015/04/27 2,175 2,186 2,165 2,176 45,100
2015/04/24 2,175 2,186 2,165 2,175 64,300
2015/04/23 2,185 2,200 2,166 2,182 72,300
2015/04/22 2,188 2,190 2,171 2,182 59,400
2015/04/21 2,169 2,188 2,159 2,172 101,300
2015/04/20 2,199 2,200 2,155 2,165 138,600
2015/04/17 2,242 2,250 2,192 2,199 223,700
2015/04/16 2,265 2,324 2,257 2,282 214,100
2015/04/15 2,225 2,263 2,212 2,260 145,800
2015/04/14 2,229 2,245 2,221 2,225 66,600
2015/04/13 2,249 2,253 2,222 2,230 70,300
2015/04/10 2,238 2,249 2,212 2,240 161,600
2015/04/09 2,240 2,258 2,229 2,238 176,700
2015/04/08 2,319 2,327 2,231 2,235 364,600
2015/04/07 2,243 2,332 2,243 2,331 198,300
2015/04/06 2,227 2,257 2,192 2,246 153,200
2015/04/03 2,285 2,286 2,228 2,255 149,300
2015/04/02 2,221 2,308 2,194 2,302 235,500
2015/04/01 2,300 2,318 2,217 2,226 257,700
2015/03/31 2,200 2,245 2,200 2,236 186,400
2015/03/30 2,208 2,227 2,148 2,193 206,400
2015/03/27 2,250 2,277 2,203 2,222 101,300
2015/03/26 2,294 2,294 2,249 2,275 128,600
2015/03/25 2,350 2,361 2,274 2,301 193,000
2015/03/24 2,380 2,380 2,339 2,369 112,900
2015/03/23 2,349 2,385 2,327 2,381 127,700
2015/03/20 2,319 2,331 2,309 2,321 80,800
2015/03/19 2,340 2,345 2,304 2,319 100,800
2015/03/18 2,355 2,358 2,304 2,353 129,600
2015/03/17 2,309 2,361 2,301 2,333 165,700
2015/03/16 2,286 2,299 2,268 2,283 108,400
2015/03/13 2,287 2,309 2,275 2,286 154,700
2015/03/12 2,263 2,303 2,262 2,269 111,900
2015/03/11 2,236 2,288 2,236 2,250 119,200
2015/03/10 2,250 2,293 2,220 2,232 238,300
2015/03/09 2,200 2,267 2,186 2,225 298,300
2015/03/06 2,151 2,196 2,145 2,195 185,700
2015/03/05 2,168 2,180 2,139 2,148 151,700
2015/03/04 2,162 2,199 2,147 2,189 172,200
2015/03/03 2,156 2,179 2,141 2,162 124,800
2015/03/02 2,145 2,178 2,135 2,162 110,800
2015/02/27 2,140 2,163 2,122 2,146 134,700
2015/02/26 2,162 2,164 2,136 2,148 106,000
2015/02/25 2,166 2,174 2,146 2,156 105,500
2015/02/24 2,180 2,198 2,152 2,166 104,300
2015/02/23 2,180 2,200 2,161 2,183 111,400
2015/02/20 2,202 2,210 2,170 2,182 105,200
2015/02/19 2,166 2,223 2,160 2,202 99,600
2015/02/18 2,149 2,207 2,132 2,180 171,700
2015/02/17 2,149 2,152 2,120 2,122 93,300
2015/02/16 2,146 2,184 2,146 2,149 56,600
2015/02/13 2,129 2,149 2,129 2,142 51,100
2015/02/12 2,130 2,175 2,129 2,129 94,100
2015/02/10 2,134 2,140 2,080 2,111 108,500
2015/02/09 2,145 2,148 2,106 2,134 104,900
2015/02/06 2,160 2,169 2,130 2,137 46,100
2015/02/05 2,185 2,185 2,131 2,147 58,900
2015/02/04 2,163 2,204 2,149 2,180 90,000
2015/02/03 2,187 2,193 2,127 2,144 135,100
2015/02/02 2,250 2,278 2,172 2,186 120,000
2015/01/30 2,260 2,320 2,260 2,283 71,900
2015/01/29 2,250 2,283 2,249 2,258 44,400
2015/01/28 2,248 2,283 2,229 2,273 47,200
2015/01/27 2,250 2,260 2,232 2,256 45,700
2015/01/26 2,183 2,226 2,183 2,223 21,500
2015/01/23 2,226 2,242 2,214 2,233 40,900
2015/01/22 2,208 2,208 2,168 2,204 62,300
2015/01/21 2,242 2,248 2,208 2,219 60,000
2015/01/20 2,200 2,238 2,190 2,231 36,500
2015/01/19 2,203 2,205 2,173 2,197 39,000
2015/01/16 2,185 2,188 2,154 2,170 87,400
2015/01/15 2,195 2,246 2,195 2,235 51,300
2015/01/14 2,241 2,269 2,200 2,201 65,600
2015/01/13 2,274 2,274 2,222 2,269 67,200
2015/01/09 2,290 2,318 2,264 2,274 62,700
2015/01/08 2,262 2,298 2,255 2,275 47,500
2015/01/07 2,248 2,274 2,238 2,249 41,300
2015/01/06 2,313 2,313 2,266 2,268 72,800
2015/01/05 2,354 2,383 2,324 2,356 39,700

このページの先頭へ