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
2020/12/30 2,057 2,069 2,020 2,043 68,800
2020/12/29 2,036 2,078 2,029 2,070 66,300
2020/12/28 2,030 2,068 2,013 2,027 75,700
2020/12/25 2,020 2,024 2,000 2,023 31,800
2020/12/24 1,979 2,025 1,977 2,008 43,800
2020/12/23 2,002 2,007 1,964 1,979 38,100
2020/12/22 2,000 2,000 1,973 1,991 62,400
2020/12/21 2,044 2,058 2,006 2,015 65,500
2020/12/18 2,057 2,082 2,028 2,050 85,700
2020/12/17 2,116 2,116 2,070 2,088 153,300
2020/12/16 2,012 2,046 1,992 2,046 93,500
2020/12/15 1,985 2,012 1,965 2,006 74,900
2020/12/14 1,970 2,003 1,958 1,986 67,500
2020/12/11 1,995 2,015 1,964 1,982 106,800
2020/12/10 2,047 2,051 1,996 2,015 99,100
2020/12/09 2,011 2,078 1,992 2,078 131,500
2020/12/08 1,980 2,020 1,947 2,020 138,300
2020/12/07 2,049 2,049 1,970 1,980 169,400
2020/12/04 1,890 1,916 1,882 1,911 68,700
2020/12/03 1,911 1,923 1,887 1,898 104,100
2020/12/02 1,900 1,914 1,869 1,887 106,700
2020/12/01 1,896 1,896 1,853 1,886 101,400
2020/11/30 1,950 1,950 1,856 1,856 135,600
2020/11/27 1,919 1,967 1,902 1,937 128,000
2020/11/26 1,909 1,942 1,850 1,921 116,100
2020/11/25 1,979 1,998 1,924 1,924 123,400
2020/11/24 1,949 1,968 1,903 1,949 119,800
2020/11/20 1,892 1,923 1,885 1,923 64,100
2020/11/19 1,960 1,971 1,899 1,900 115,200
2020/11/18 1,900 1,954 1,873 1,931 137,800
2020/11/17 1,913 1,913 1,856 1,860 111,200
2020/11/16 1,900 1,900 1,854 1,881 69,300
2020/11/13 1,950 1,950 1,865 1,872 91,300
2020/11/12 1,978 1,980 1,931 1,951 71,000
2020/11/11 2,058 2,066 1,961 1,977 148,700
2020/11/10 2,068 2,098 2,004 2,029 108,600
2020/11/09 2,077 2,081 2,022 2,058 68,400
2020/11/06 2,078 2,078 2,012 2,027 77,300
2020/11/05 2,001 2,084 1,973 2,067 151,500
2020/11/04 2,065 2,100 1,990 1,999 89,400
2020/11/02 1,962 2,043 1,941 2,023 113,900
2020/10/30 1,920 1,948 1,901 1,926 42,800
2020/10/29 1,901 1,948 1,895 1,936 95,800
2020/10/28 1,973 1,987 1,917 1,933 70,800
2020/10/27 1,959 1,992 1,922 1,981 161,500
2020/10/26 1,982 1,985 1,924 1,939 94,200
2020/10/23 1,985 2,006 1,960 1,978 81,800
2020/10/22 2,020 2,026 1,979 1,983 41,700
2020/10/21 1,971 2,045 1,971 2,034 58,300
2020/10/20 2,012 2,039 1,956 1,957 44,100
2020/10/19 1,984 2,023 1,984 2,013 46,000
2020/10/16 1,980 2,060 1,968 1,980 32,300
2020/10/15 1,973 2,028 1,969 1,990 51,300
2020/10/14 1,980 2,004 1,963 1,985 23,100
2020/10/13 2,031 2,031 1,980 2,007 31,800
2020/10/12 2,040 2,060 1,952 2,028 36,700
2020/10/09 2,094 2,094 2,040 2,040 47,100
2020/10/08 2,098 2,109 2,084 2,097 50,200
2020/10/07 2,013 2,082 2,013 2,069 55,400
2020/10/06 2,033 2,066 2,015 2,063 50,300
2020/10/05 1,981 2,027 1,980 2,012 70,700
2020/10/02 2,035 2,078 1,981 1,995 114,400
2020/09/30 2,083 2,098 2,055 2,085 72,600
2020/09/29 2,120 2,120 2,058 2,083 76,800
2020/09/28 2,064 2,139 2,063 2,125 90,300
2020/09/25 2,065 2,097 2,013 2,056 54,600
2020/09/24 2,074 2,086 2,042 2,065 56,300
2020/09/23 2,086 2,137 2,049 2,086 88,800
2020/09/18 2,127 2,186 2,098 2,172 131,700
2020/09/17 2,116 2,140 2,105 2,123 62,100
2020/09/16 2,020 2,082 1,998 2,065 66,800
2020/09/15 2,010 2,024 1,982 2,015 41,900
2020/09/14 1,997 2,025 1,990 2,019 51,000
2020/09/11 1,986 1,994 1,962 1,990 65,500
2020/09/10 1,933 1,966 1,933 1,964 39,600
2020/09/09 1,923 1,953 1,918 1,932 50,800
2020/09/08 1,927 1,979 1,912 1,967 46,300
2020/09/07 1,897 1,925 1,889 1,908 19,400
2020/09/04 1,888 1,909 1,883 1,895 30,600
2020/09/03 1,940 1,943 1,900 1,908 24,600
2020/09/02 1,896 1,920 1,882 1,920 31,500
2020/09/01 1,883 1,888 1,858 1,874 31,700
2020/08/31 1,889 1,921 1,889 1,899 44,100
2020/08/28 1,860 1,927 1,842 1,868 61,700
2020/08/27 1,897 1,897 1,862 1,867 25,500
2020/08/26 1,920 1,920 1,894 1,896 20,100
2020/08/25 1,954 1,968 1,918 1,926 52,400
2020/08/24 1,896 1,923 1,879 1,923 22,300
2020/08/21 1,877 1,911 1,870 1,896 21,000
2020/08/20 1,900 1,910 1,872 1,872 41,800
2020/08/19 1,931 1,931 1,905 1,923 19,400
2020/08/18 1,940 1,952 1,893 1,938 52,500
2020/08/17 1,946 1,946 1,900 1,900 52,900
2020/08/14 1,968 1,968 1,920 1,920 25,900
2020/08/13 1,945 1,972 1,931 1,960 83,600
2020/08/12 1,930 1,947 1,915 1,921 55,300
2020/08/11 1,883 1,932 1,883 1,928 66,600
2020/08/07 1,774 1,893 1,774 1,884 174,300
2020/08/06 1,760 1,778 1,728 1,734 34,400
2020/08/05 1,768 1,797 1,739 1,771 49,600
2020/08/04 1,734 1,800 1,734 1,790 67,500
2020/08/03 1,708 1,734 1,696 1,698 45,500
2020/07/31 1,790 1,790 1,708 1,708 51,000
2020/07/30 1,803 1,812 1,782 1,796 32,500
2020/07/29 1,800 1,807 1,782 1,801 31,400
2020/07/28 1,829 1,834 1,804 1,806 33,000
2020/07/27 1,830 1,832 1,782 1,821 74,500
2020/07/22 1,890 1,896 1,854 1,854 32,300
2020/07/21 1,896 1,909 1,864 1,890 53,000
2020/07/20 1,878 1,909 1,870 1,907 38,700
2020/07/17 1,889 1,889 1,838 1,878 33,800
2020/07/16 1,920 1,920 1,841 1,849 40,100
2020/07/15 1,869 1,917 1,869 1,902 104,900
2020/07/14 1,841 1,841 1,813 1,835 40,800
2020/07/13 1,792 1,832 1,787 1,832 50,300
2020/07/10 1,786 1,786 1,741 1,742 55,100
2020/07/09 1,821 1,825 1,789 1,794 43,100
2020/07/08 1,821 1,856 1,807 1,807 45,900
2020/07/07 1,856 1,856 1,821 1,834 51,900
2020/07/06 1,861 1,865 1,839 1,863 40,700
2020/07/03 1,873 1,873 1,831 1,851 42,600
2020/07/02 1,845 1,878 1,811 1,872 93,400
2020/07/01 1,929 1,930 1,845 1,846 69,200
2020/06/30 1,940 1,969 1,924 1,929 103,500
2020/06/29 1,875 1,918 1,875 1,905 133,700
2020/06/26 1,868 1,883 1,848 1,875 52,200
2020/06/25 1,860 1,860 1,840 1,849 42,100
2020/06/24 1,896 1,899 1,857 1,861 77,500
2020/06/23 1,891 1,914 1,875 1,905 79,600
2020/06/22 1,850 1,871 1,827 1,871 45,900
2020/06/19 1,879 1,886 1,856 1,875 66,500
2020/06/18 1,910 1,910 1,859 1,889 55,900
2020/06/17 1,875 1,917 1,873 1,907 66,000
2020/06/16 1,830 1,886 1,830 1,873 81,900
2020/06/15 1,804 1,828 1,785 1,787 81,700
2020/06/12 1,810 1,863 1,801 1,839 88,800
2020/06/11 1,867 1,867 1,800 1,816 74,700
2020/06/10 1,911 1,912 1,878 1,886 49,900
2020/06/09 1,939 1,939 1,889 1,912 38,200
2020/06/08 1,974 1,974 1,920 1,926 44,300
2020/06/05 1,927 1,952 1,877 1,950 63,400
2020/06/04 1,940 1,940 1,866 1,905 51,900
2020/06/03 1,968 1,968 1,897 1,913 39,300
2020/06/02 1,905 1,949 1,905 1,945 47,800
2020/06/01 1,900 1,920 1,884 1,891 31,900
2020/05/29 1,953 1,970 1,880 1,911 113,900
2020/05/28 1,976 1,977 1,912 1,959 121,100
2020/05/27 1,880 1,997 1,847 1,968 251,900
2020/05/26 1,842 1,872 1,824 1,863 50,200
2020/05/25 1,818 1,828 1,784 1,818 39,900
2020/05/22 1,838 1,842 1,788 1,796 42,300
2020/05/21 1,875 1,875 1,824 1,830 33,700
2020/05/20 1,874 1,894 1,856 1,859 45,500
2020/05/19 1,872 1,888 1,831 1,869 63,600
2020/05/18 1,800 1,841 1,800 1,818 36,100
2020/05/15 1,847 1,847 1,820 1,845 47,800
2020/05/14 1,841 1,849 1,779 1,779 29,200
2020/05/13 1,781 1,879 1,772 1,862 94,200
2020/05/12 1,827 1,829 1,795 1,798 19,400
2020/05/11 1,807 1,835 1,803 1,830 38,600
2020/05/08 1,766 1,807 1,766 1,807 31,500
2020/05/07 1,765 1,775 1,742 1,755 32,100
2020/05/01 1,810 1,810 1,756 1,773 37,700
2020/04/30 1,835 1,843 1,816 1,828 49,700
2020/04/28 1,800 1,800 1,759 1,791 55,900
2020/04/27 1,771 1,797 1,766 1,795 28,100
2020/04/24 1,780 1,780 1,751 1,773 37,600
2020/04/23 1,730 1,774 1,730 1,774 34,000
2020/04/22 1,716 1,738 1,693 1,722 62,800
2020/04/21 1,740 1,780 1,703 1,751 25,000
2020/04/20 1,791 1,799 1,759 1,769 26,200
2020/04/17 1,840 1,864 1,786 1,791 55,800
2020/04/16 1,770 1,825 1,755 1,823 43,200
2020/04/15 1,830 1,834 1,761 1,769 63,500
2020/04/14 1,815 1,861 1,806 1,849 64,300
2020/04/13 1,803 1,832 1,782 1,804 49,400
2020/04/10 1,793 1,838 1,758 1,832 96,300
2020/04/09 1,743 1,760 1,718 1,753 50,300
2020/04/08 1,723 1,758 1,697 1,742 56,000
2020/04/07 1,693 1,731 1,635 1,723 74,100
2020/04/06 1,575 1,644 1,553 1,631 50,400
2020/04/03 1,606 1,648 1,557 1,579 41,200
2020/04/02 1,605 1,637 1,589 1,610 47,900
2020/04/01 1,699 1,735 1,632 1,645 62,000
2020/03/31 1,807 1,807 1,704 1,729 56,000
2020/03/30 1,800 1,815 1,697 1,804 95,700
2020/03/27 1,819 1,842 1,764 1,842 126,000
2020/03/26 1,719 1,750 1,669 1,727 101,600
2020/03/25 1,773 1,773 1,675 1,731 81,600
2020/03/24 1,636 1,641 1,560 1,613 108,400
2020/03/23 1,583 1,782 1,483 1,571 125,200
2020/03/19 1,561 1,605 1,523 1,580 157,400
2020/03/18 1,654 1,666 1,557 1,561 163,900
2020/03/17 1,539 1,681 1,459 1,663 132,600
2020/03/16 1,600 1,657 1,550 1,550 74,200
2020/03/13 1,560 1,626 1,491 1,585 142,000
2020/03/12 1,716 1,716 1,597 1,640 149,800
2020/03/11 1,742 1,770 1,722 1,722 84,400
2020/03/10 1,743 1,776 1,658 1,767 134,600
2020/03/09 1,849 1,866 1,735 1,743 134,100
2020/03/06 1,874 1,896 1,858 1,889 104,600
2020/03/05 1,937 1,937 1,908 1,930 76,200
2020/03/04 1,910 1,953 1,895 1,899 156,600
2020/03/03 2,030 2,054 1,936 1,937 137,200
2020/03/02 1,883 2,025 1,883 1,997 158,100
2020/02/28 1,914 1,929 1,861 1,894 137,900
2020/02/27 2,020 2,022 1,975 1,982 130,800
2020/02/26 2,000 2,019 1,973 2,013 68,100
2020/02/25 2,000 2,045 2,000 2,025 86,500
2020/02/21 2,143 2,173 2,121 2,135 56,500
2020/02/20 2,164 2,179 2,137 2,146 59,600
2020/02/19 2,142 2,161 2,126 2,135 69,700
2020/02/18 2,178 2,191 2,129 2,141 77,300
2020/02/17 2,229 2,231 2,184 2,208 114,100
2020/02/14 2,244 2,283 2,237 2,279 67,200
2020/02/13 2,315 2,315 2,259 2,275 100,800
2020/02/12 2,443 2,443 2,303 2,315 224,700
2020/02/10 2,296 2,304 2,257 2,293 130,600
2020/02/07 2,343 2,343 2,282 2,313 65,700
2020/02/06 2,355 2,359 2,331 2,332 93,100
2020/02/05 2,308 2,327 2,287 2,314 122,900
2020/02/04 2,244 2,276 2,238 2,272 53,300
2020/02/03 2,239 2,276 2,233 2,250 72,700
2020/01/31 2,292 2,315 2,271 2,303 51,100
2020/01/30 2,363 2,363 2,257 2,270 93,700
2020/01/29 2,381 2,381 2,341 2,373 59,800
2020/01/28 2,350 2,390 2,332 2,384 95,700
2020/01/27 2,400 2,412 2,369 2,398 70,600
2020/01/24 2,451 2,463 2,428 2,436 38,100
2020/01/23 2,495 2,498 2,458 2,461 44,100
2020/01/22 2,505 2,523 2,492 2,509 44,100
2020/01/21 2,516 2,516 2,484 2,493 23,100
2020/01/20 2,514 2,539 2,501 2,503 32,800
2020/01/17 2,497 2,519 2,490 2,514 51,900
2020/01/16 2,544 2,544 2,495 2,497 52,500
2020/01/15 2,559 2,559 2,525 2,540 65,000
2020/01/14 2,605 2,609 2,537 2,559 69,500
2020/01/10 2,586 2,611 2,586 2,599 65,800
2020/01/09 2,588 2,623 2,579 2,586 83,500
2020/01/08 2,521 2,555 2,489 2,543 126,900
2020/01/07 2,505 2,536 2,497 2,522 75,600
2020/01/06 2,442 2,513 2,439 2,490 78,800

このページの先頭へ