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
2019/12/30 2,550 2,550 2,525 2,542 40,200
2019/12/27 2,566 2,580 2,546 2,562 58,300
2019/12/26 2,520 2,548 2,506 2,525 48,100
2019/12/25 2,535 2,535 2,507 2,517 27,800
2019/12/24 2,543 2,554 2,520 2,543 32,000
2019/12/23 2,596 2,597 2,543 2,548 52,500
2019/12/20 2,604 2,611 2,574 2,597 74,600
2019/12/19 2,591 2,623 2,580 2,604 44,200
2019/12/18 2,591 2,613 2,570 2,591 90,800
2019/12/17 2,600 2,600 2,564 2,598 54,700
2019/12/16 2,589 2,610 2,574 2,576 77,700
2019/12/13 2,574 2,591 2,542 2,581 141,000
2019/12/12 2,610 2,610 2,554 2,562 63,900
2019/12/11 2,589 2,606 2,577 2,592 98,600
2019/12/10 2,590 2,634 2,580 2,591 165,600
2019/12/09 2,567 2,590 2,550 2,590 91,200
2019/12/06 2,548 2,582 2,536 2,567 129,500
2019/12/05 2,540 2,560 2,521 2,531 112,300
2019/12/04 2,512 2,566 2,512 2,558 157,400
2019/12/03 2,457 2,512 2,440 2,512 108,800
2019/12/02 2,491 2,538 2,486 2,504 89,600
2019/11/29 2,473 2,537 2,465 2,491 123,700
2019/11/28 2,487 2,492 2,461 2,478 40,700
2019/11/27 2,451 2,507 2,451 2,487 92,600
2019/11/26 2,439 2,461 2,417 2,449 80,400
2019/11/25 2,459 2,478 2,421 2,433 63,200
2019/11/22 2,387 2,460 2,380 2,447 107,400
2019/11/21 2,356 2,388 2,326 2,388 87,300
2019/11/20 2,323 2,365 2,321 2,359 55,900
2019/11/19 2,327 2,342 2,308 2,342 36,100
2019/11/18 2,385 2,385 2,340 2,344 84,500
2019/11/15 2,346 2,397 2,333 2,392 76,800
2019/11/14 2,325 2,355 2,312 2,337 70,700
2019/11/13 2,340 2,357 2,316 2,323 76,000
2019/11/12 2,392 2,400 2,292 2,356 205,400
2019/11/11 2,301 2,333 2,277 2,292 121,400
2019/11/08 2,289 2,320 2,279 2,304 78,200
2019/11/07 2,280 2,280 2,241 2,262 56,800
2019/11/06 2,268 2,292 2,241 2,280 89,500
2019/11/05 2,300 2,300 2,266 2,267 92,100
2019/11/01 2,266 2,285 2,257 2,271 42,400
2019/10/31 2,298 2,298 2,264 2,289 74,100
2019/10/30 2,330 2,330 2,282 2,314 246,800
2019/10/29 2,272 2,351 2,272 2,334 236,000
2019/10/28 2,166 2,182 2,142 2,162 62,700
2019/10/25 2,141 2,174 2,129 2,167 65,400
2019/10/24 2,160 2,161 2,140 2,141 40,700
2019/10/23 2,132 2,147 2,100 2,146 43,000
2019/10/21 2,124 2,134 2,120 2,125 24,300
2019/10/18 2,135 2,155 2,117 2,124 53,500
2019/10/17 2,137 2,156 2,108 2,135 70,800
2019/10/16 2,144 2,167 2,120 2,132 60,400
2019/10/15 2,130 2,141 2,110 2,115 61,800
2019/10/11 2,074 2,098 2,057 2,095 53,900
2019/10/10 2,069 2,069 2,022 2,056 52,200
2019/10/09 2,032 2,073 2,013 2,072 47,900
2019/10/08 2,030 2,054 2,019 2,047 67,900
2019/10/07 2,010 2,031 1,991 2,021 59,700
2019/10/04 2,015 2,034 1,990 2,034 40,100
2019/10/03 2,029 2,040 2,007 2,026 43,400
2019/10/02 2,065 2,092 2,047 2,090 52,500
2019/10/01 2,038 2,090 2,032 2,079 61,300
2019/09/30 2,051 2,053 2,034 2,046 50,200
2019/09/27 2,108 2,108 2,051 2,081 69,500
2019/09/26 2,143 2,150 2,105 2,116 74,300
2019/09/25 2,102 2,112 2,090 2,111 29,600
2019/09/24 2,120 2,161 2,100 2,111 75,700
2019/09/20 2,132 2,132 2,111 2,115 80,700
2019/09/19 2,102 2,131 2,094 2,120 72,700
2019/09/18 2,091 2,109 2,075 2,100 65,200
2019/09/17 2,091 2,122 2,065 2,091 78,000
2019/09/13 2,050 2,072 2,024 2,071 117,500
2019/09/12 2,071 2,074 2,039 2,053 93,300
2019/09/11 2,035 2,053 2,030 2,044 73,200
2019/09/10 1,992 2,034 1,979 2,014 67,400
2019/09/09 1,960 1,992 1,937 1,991 75,800
2019/09/06 2,015 2,015 1,953 1,953 86,200
2019/09/05 2,004 2,032 2,002 2,009 50,300
2019/09/04 2,000 2,001 1,975 1,977 45,800
2019/09/03 1,958 2,028 1,958 2,010 60,500
2019/09/02 1,980 1,987 1,958 1,967 43,300
2019/08/30 1,948 2,008 1,938 1,987 119,100
2019/08/29 1,948 1,953 1,895 1,920 55,200
2019/08/28 1,931 1,946 1,921 1,923 43,000
2019/08/27 1,944 1,947 1,912 1,912 40,700
2019/08/26 1,923 1,934 1,902 1,908 66,200
2019/08/23 1,986 1,995 1,964 1,991 43,400
2019/08/22 2,039 2,039 1,986 1,991 48,200
2019/08/21 2,052 2,069 2,024 2,039 53,300
2019/08/20 2,080 2,085 2,053 2,084 56,800
2019/08/19 2,125 2,125 2,069 2,080 49,700
2019/08/16 2,130 2,140 2,096 2,096 57,500
2019/08/15 2,094 2,149 2,083 2,138 63,000
2019/08/14 2,218 2,218 2,157 2,171 87,400
2019/08/13 2,149 2,231 2,128 2,198 135,400
2019/08/09 2,164 2,214 2,117 2,199 219,100
2019/08/08 1,982 2,053 1,970 2,030 89,000
2019/08/07 1,970 2,000 1,969 1,998 48,200
2019/08/06 1,920 1,983 1,920 1,979 53,100
2019/08/05 2,031 2,049 1,961 1,993 66,800
2019/08/02 2,056 2,070 2,020 2,054 91,700
2019/08/01 2,078 2,108 2,076 2,106 34,300
2019/07/31 2,065 2,105 2,062 2,090 77,200
2019/07/30 2,091 2,108 2,077 2,094 55,500
2019/07/29 2,096 2,098 2,058 2,090 30,400
2019/07/26 2,100 2,100 2,074 2,092 17,600
2019/07/25 2,107 2,121 2,102 2,117 18,800
2019/07/24 2,113 2,135 2,097 2,107 60,400
2019/07/23 2,090 2,114 2,090 2,107 43,100
2019/07/22 2,108 2,112 2,091 2,095 43,600
2019/07/19 2,052 2,130 2,052 2,108 61,200
2019/07/18 2,110 2,111 2,042 2,051 108,000
2019/07/17 2,121 2,141 2,110 2,134 57,100
2019/07/16 2,122 2,140 2,118 2,124 38,700
2019/07/12 2,134 2,166 2,129 2,134 46,000
2019/07/11 2,115 2,131 2,108 2,122 46,200
2019/07/10 2,107 2,120 2,087 2,103 92,000
2019/07/09 2,141 2,168 2,107 2,107 64,400
2019/07/08 2,173 2,197 2,142 2,142 89,500
2019/07/05 2,199 2,211 2,172 2,197 81,900
2019/07/04 2,166 2,208 2,157 2,196 57,300
2019/07/03 2,156 2,188 2,143 2,151 77,300
2019/07/02 2,144 2,164 2,131 2,156 97,900
2019/07/01 2,106 2,133 2,095 2,129 107,700
2019/06/28 2,018 2,077 2,018 2,058 128,100
2019/06/27 1,960 2,018 1,960 2,018 64,200
2019/06/26 1,932 2,002 1,929 1,955 72,800
2019/06/25 1,950 1,962 1,926 1,936 64,700
2019/06/24 1,961 1,978 1,955 1,959 29,100
2019/06/21 1,989 1,996 1,961 1,961 68,700
2019/06/20 2,012 2,022 1,978 1,988 61,700
2019/06/19 1,992 2,020 1,992 2,008 48,400
2019/06/18 1,976 1,991 1,965 1,966 37,300
2019/06/17 1,996 1,996 1,963 1,972 34,000
2019/06/14 1,983 2,010 1,960 2,005 44,200
2019/06/13 2,005 2,005 1,965 1,973 63,000
2019/06/12 1,977 2,017 1,971 2,012 72,300
2019/06/11 1,950 1,977 1,945 1,977 99,800
2019/06/10 1,929 1,957 1,917 1,950 110,400
2019/06/07 1,896 1,896 1,867 1,889 50,500
2019/06/06 1,903 1,913 1,874 1,874 31,900
2019/06/05 1,920 1,931 1,885 1,903 86,700
2019/06/04 1,811 1,840 1,790 1,840 74,100
2019/06/03 1,818 1,831 1,800 1,815 73,300
2019/05/31 1,867 1,869 1,841 1,858 75,500
2019/05/30 1,887 1,905 1,872 1,891 55,200
2019/05/29 1,905 1,919 1,890 1,906 63,400
2019/05/28 1,947 1,966 1,939 1,945 43,100
2019/05/27 1,969 1,983 1,954 1,957 24,000
2019/05/24 1,920 1,976 1,911 1,960 51,100
2019/05/23 1,910 1,971 1,910 1,953 93,200
2019/05/22 1,956 1,956 1,909 1,924 74,000
2019/05/21 1,986 1,987 1,945 1,951 79,800
2019/05/20 2,037 2,054 1,999 2,006 52,000
2019/05/17 2,054 2,071 2,008 2,031 81,100
2019/05/16 2,321 2,327 2,024 2,054 177,300
2019/05/15 2,055 2,087 2,021 2,071 94,600
2019/05/14 2,000 2,034 1,988 2,034 72,000
2019/05/13 2,077 2,082 2,033 2,033 79,700
2019/05/10 2,067 2,112 2,044 2,081 114,500
2019/05/09 2,054 2,096 2,032 2,067 94,700
2019/05/08 2,100 2,117 2,082 2,085 61,500
2019/05/07 2,165 2,180 2,138 2,139 44,800
2019/04/26 2,145 2,186 2,124 2,172 70,300
2019/04/25 2,149 2,158 2,121 2,152 54,700
2019/04/24 2,160 2,186 2,149 2,154 60,100
2019/04/23 2,180 2,193 2,147 2,162 60,700
2019/04/22 2,200 2,200 2,182 2,192 15,400
2019/04/19 2,204 2,231 2,196 2,216 32,300
2019/04/18 2,270 2,270 2,168 2,178 61,600
2019/04/17 2,263 2,267 2,226 2,247 40,300
2019/04/16 2,271 2,274 2,251 2,263 44,200
2019/04/15 2,286 2,294 2,265 2,280 69,600
2019/04/12 2,241 2,241 2,208 2,214 55,800
2019/04/11 2,249 2,261 2,231 2,236 22,300
2019/04/10 2,236 2,244 2,210 2,242 42,400
2019/04/09 2,267 2,268 2,238 2,260 32,600
2019/04/08 2,272 2,290 2,261 2,273 47,300
2019/04/05 2,282 2,285 2,261 2,272 45,600
2019/04/04 2,287 2,317 2,276 2,281 51,800
2019/04/03 2,240 2,276 2,222 2,276 74,300
2019/04/02 2,286 2,291 2,240 2,244 41,300
2019/04/01 2,264 2,264 2,244 2,252 48,300
2019/03/29 2,240 2,240 2,199 2,214 33,600
2019/03/28 2,235 2,245 2,192 2,206 78,800
2019/03/27 2,258 2,273 2,231 2,269 68,600
2019/03/26 2,186 2,280 2,182 2,273 122,200
2019/03/25 2,200 2,202 2,133 2,140 66,900
2019/03/22 2,240 2,251 2,226 2,251 71,200
2019/03/20 2,206 2,236 2,186 2,235 59,000
2019/03/19 2,226 2,232 2,213 2,222 57,500
2019/03/18 2,200 2,228 2,195 2,227 88,500
2019/03/15 2,183 2,198 2,170 2,171 78,700
2019/03/14 2,191 2,201 2,157 2,168 60,100
2019/03/13 2,164 2,194 2,138 2,184 107,200
2019/03/12 2,168 2,196 2,158 2,195 74,900
2019/03/11 2,137 2,150 2,119 2,137 65,100
2019/03/08 2,170 2,180 2,133 2,136 81,300
2019/03/07 2,195 2,221 2,190 2,199 80,300
2019/03/06 2,221 2,232 2,203 2,220 63,000
2019/03/05 2,240 2,240 2,221 2,230 59,800
2019/03/04 2,269 2,309 2,240 2,255 95,800
2019/03/01 2,270 2,288 2,254 2,260 88,400
2019/02/28 2,291 2,291 2,269 2,273 85,700
2019/02/27 2,290 2,294 2,272 2,286 74,600
2019/02/26 2,292 2,292 2,267 2,279 54,700
2019/02/25 2,269 2,283 2,249 2,281 53,100
2019/02/22 2,242 2,263 2,228 2,238 57,000
2019/02/21 2,255 2,266 2,240 2,258 78,100
2019/02/20 2,254 2,254 2,223 2,233 59,700
2019/02/19 2,295 2,297 2,251 2,254 63,100
2019/02/18 2,251 2,275 2,241 2,268 77,300
2019/02/15 2,207 2,223 2,194 2,215 41,800
2019/02/14 2,205 2,230 2,194 2,230 43,200
2019/02/13 2,225 2,240 2,172 2,205 75,300
2019/02/12 2,141 2,224 2,141 2,218 74,200
2019/02/08 2,140 2,155 2,122 2,133 63,400
2019/02/07 2,184 2,184 2,153 2,179 65,100
2019/02/06 2,236 2,245 2,184 2,189 65,500
2019/02/05 2,209 2,241 2,199 2,214 95,100
2019/02/04 2,124 2,253 2,116 2,237 292,600
2019/02/01 2,103 2,189 2,090 2,132 254,200
2019/01/31 1,976 2,020 1,962 1,963 110,700
2019/01/30 1,965 1,997 1,940 1,944 144,500
2019/01/29 1,934 1,947 1,916 1,943 89,400
2019/01/28 1,961 1,977 1,934 1,934 63,400
2019/01/25 1,964 1,990 1,956 1,969 165,500
2019/01/24 1,935 1,980 1,926 1,963 73,600
2019/01/23 1,926 1,944 1,922 1,934 102,200
2019/01/22 1,976 1,982 1,928 1,947 49,200
2019/01/21 1,992 1,993 1,949 1,970 64,800
2019/01/18 1,972 1,977 1,951 1,964 66,900
2019/01/17 1,969 1,998 1,967 1,972 76,400
2019/01/16 1,940 1,963 1,931 1,940 56,100
2019/01/15 1,900 1,936 1,894 1,936 90,200
2019/01/11 1,901 1,952 1,878 1,926 134,600
2019/01/10 1,879 1,910 1,862 1,865 97,800
2019/01/09 1,875 1,924 1,868 1,877 114,100
2019/01/08 1,844 1,872 1,829 1,843 56,500
2019/01/07 1,816 1,874 1,816 1,838 88,600
2019/01/04 1,696 1,783 1,692 1,764 124,500

このページの先頭へ