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
2022/12/30 2,353 2,374 2,351 2,356 71,800
2022/12/29 2,330 2,359 2,317 2,353 66,600
2022/12/28 2,379 2,382 2,327 2,350 119,100
2022/12/27 2,378 2,381 2,353 2,373 61,700
2022/12/26 2,350 2,372 2,339 2,368 96,100
2022/12/23 2,328 2,345 2,325 2,340 97,500
2022/12/22 2,325 2,336 2,314 2,333 99,300
2022/12/21 2,304 2,330 2,295 2,310 137,200
2022/12/20 2,313 2,359 2,287 2,312 207,500
2022/12/19 2,297 2,323 2,294 2,304 71,600
2022/12/16 2,290 2,305 2,280 2,287 140,600
2022/12/15 2,290 2,322 2,290 2,314 82,000
2022/12/14 2,299 2,302 2,282 2,290 72,400
2022/12/13 2,302 2,312 2,289 2,292 80,900
2022/12/12 2,282 2,320 2,277 2,303 154,200
2022/12/09 2,308 2,316 2,273 2,283 144,700
2022/12/08 2,337 2,341 2,281 2,288 198,400
2022/12/07 2,283 2,353 2,283 2,336 260,400
2022/12/06 2,270 2,294 2,265 2,276 113,500
2022/12/05 2,285 2,294 2,252 2,265 88,400
2022/12/02 2,304 2,304 2,280 2,280 91,600
2022/12/01 2,308 2,324 2,290 2,291 127,700
2022/11/30 2,300 2,337 2,295 2,331 103,000
2022/11/29 2,315 2,330 2,302 2,311 73,000
2022/11/28 2,337 2,337 2,306 2,328 77,500
2022/11/25 2,339 2,350 2,326 2,330 79,300
2022/11/24 2,322 2,336 2,307 2,333 129,500
2022/11/22 2,260 2,308 2,260 2,305 129,300
2022/11/21 2,244 2,264 2,243 2,255 109,200
2022/11/18 2,211 2,238 2,210 2,224 98,200
2022/11/17 2,201 2,228 2,201 2,220 83,700
2022/11/16 2,182 2,221 2,167 2,215 162,300
2022/11/15 2,188 2,212 2,170 2,185 131,000
2022/11/14 2,208 2,220 2,165 2,169 204,600
2022/11/11 2,235 2,244 2,194 2,213 263,400
2022/11/10 2,172 2,241 2,153 2,232 355,800
2022/11/09 2,200 2,208 2,180 2,182 334,100
2022/11/08 2,281 2,288 2,180 2,196 983,200
2022/11/07 2,488 2,488 2,431 2,431 262,000
2022/11/04 2,484 2,507 2,477 2,501 151,800
2022/11/02 2,480 2,497 2,476 2,489 147,100
2022/11/01 2,456 2,486 2,451 2,486 95,900
2022/10/31 2,473 2,478 2,451 2,462 130,600
2022/10/28 2,429 2,450 2,416 2,423 208,500
2022/10/27 2,462 2,473 2,435 2,446 77,500
2022/10/26 2,473 2,473 2,449 2,449 141,900
2022/10/25 2,490 2,510 2,477 2,483 131,800
2022/10/24 2,495 2,505 2,476 2,478 119,000
2022/10/21 2,510 2,513 2,482 2,482 79,400
2022/10/20 2,510 2,519 2,500 2,518 66,900
2022/10/19 2,507 2,525 2,500 2,523 57,100
2022/10/18 2,492 2,509 2,487 2,505 67,900
2022/10/17 2,465 2,499 2,464 2,477 50,000
2022/10/14 2,481 2,507 2,453 2,499 135,600
2022/10/13 2,420 2,434 2,406 2,431 78,500
2022/10/12 2,447 2,451 2,423 2,443 80,300
2022/10/11 2,469 2,481 2,448 2,458 95,300
2022/10/07 2,475 2,484 2,466 2,477 90,700
2022/10/06 2,490 2,506 2,488 2,497 113,600
2022/10/05 2,520 2,520 2,489 2,490 116,200
2022/10/04 2,454 2,517 2,448 2,509 152,000
2022/10/03 2,365 2,413 2,352 2,409 141,700
2022/09/30 2,448 2,449 2,366 2,374 177,400
2022/09/29 2,447 2,468 2,423 2,453 180,400
2022/09/28 2,528 2,530 2,474 2,512 307,200
2022/09/27 2,557 2,557 2,525 2,531 149,600
2022/09/26 2,584 2,596 2,547 2,558 174,200
2022/09/22 2,557 2,600 2,544 2,596 119,600
2022/09/21 2,612 2,619 2,574 2,578 169,500
2022/09/20 2,618 2,624 2,585 2,602 159,100
2022/09/16 2,608 2,621 2,591 2,612 155,500
2022/09/15 2,624 2,640 2,608 2,623 128,400
2022/09/14 2,608 2,625 2,595 2,621 132,200
2022/09/13 2,636 2,636 2,613 2,631 107,900
2022/09/12 2,645 2,646 2,623 2,635 103,300
2022/09/09 2,606 2,647 2,603 2,623 173,800
2022/09/08 2,607 2,624 2,583 2,603 213,900
2022/09/07 2,591 2,605 2,565 2,583 153,700
2022/09/06 2,530 2,604 2,528 2,592 146,300
2022/09/05 2,560 2,560 2,530 2,543 114,600
2022/09/02 2,587 2,603 2,557 2,566 181,300
2022/09/01 2,570 2,587 2,561 2,584 115,200
2022/08/31 2,577 2,593 2,565 2,575 155,600
2022/08/30 2,572 2,588 2,568 2,585 90,300
2022/08/29 2,517 2,575 2,505 2,569 160,100
2022/08/26 2,590 2,594 2,565 2,567 116,100
2022/08/25 2,570 2,590 2,562 2,566 97,600
2022/08/24 2,555 2,574 2,551 2,562 84,400
2022/08/23 2,569 2,569 2,550 2,555 66,400
2022/08/22 2,548 2,570 2,526 2,564 98,200
2022/08/19 2,540 2,568 2,532 2,557 157,600
2022/08/18 2,501 2,518 2,492 2,509 123,300
2022/08/17 2,501 2,521 2,501 2,505 106,600
2022/08/16 2,496 2,515 2,487 2,506 122,800
2022/08/15 2,456 2,493 2,442 2,490 167,500
2022/08/12 2,483 2,493 2,432 2,451 292,700
2022/08/10 2,374 2,454 2,366 2,447 381,300
2022/08/09 2,363 2,406 2,341 2,374 880,000
2022/08/08 2,595 2,604 2,571 2,604 163,900
2022/08/05 2,582 2,620 2,560 2,589 207,700
2022/08/04 2,583 2,596 2,546 2,591 236,800
2022/08/03 2,605 2,609 2,564 2,576 174,800
2022/08/02 2,615 2,615 2,582 2,603 220,600
2022/08/01 2,612 2,637 2,605 2,630 199,800
2022/07/29 2,598 2,614 2,584 2,587 214,800
2022/07/28 2,595 2,598 2,553 2,598 208,800
2022/07/27 2,574 2,599 2,567 2,583 175,600
2022/07/26 2,540 2,584 2,529 2,574 186,700
2022/07/25 2,530 2,555 2,523 2,525 152,400
2022/07/22 2,491 2,547 2,485 2,527 262,200
2022/07/21 2,444 2,535 2,444 2,504 298,300
2022/07/20 2,419 2,439 2,404 2,429 305,300
2022/07/19 2,405 2,411 2,391 2,394 132,600
2022/07/15 2,400 2,409 2,381 2,395 156,600
2022/07/14 2,362 2,393 2,354 2,393 86,700
2022/07/13 2,349 2,370 2,332 2,362 95,900
2022/07/12 2,360 2,360 2,326 2,351 95,200
2022/07/11 2,363 2,383 2,349 2,351 116,600
2022/07/08 2,330 2,360 2,330 2,338 165,400
2022/07/07 2,319 2,346 2,316 2,345 108,700
2022/07/06 2,302 2,311 2,282 2,296 155,100
2022/07/05 2,321 2,341 2,313 2,330 79,000
2022/07/04 2,339 2,343 2,300 2,310 125,700
2022/07/01 2,347 2,350 2,284 2,295 193,500
2022/06/30 2,388 2,394 2,337 2,347 174,900
2022/06/29 2,354 2,396 2,340 2,388 218,000
2022/06/28 2,333 2,380 2,330 2,377 155,200
2022/06/27 2,315 2,334 2,304 2,328 108,000
2022/06/24 2,313 2,317 2,275 2,296 148,800
2022/06/23 2,305 2,332 2,297 2,313 139,700
2022/06/22 2,348 2,349 2,309 2,315 224,300
2022/06/21 2,287 2,328 2,276 2,320 207,600
2022/06/20 2,275 2,295 2,235 2,250 153,900
2022/06/17 2,245 2,297 2,232 2,264 542,900
2022/06/16 2,280 2,310 2,266 2,275 208,400
2022/06/15 2,303 2,303 2,266 2,272 181,200
2022/06/14 2,280 2,309 2,267 2,308 227,100
2022/06/13 2,299 2,325 2,291 2,307 203,700
2022/06/10 2,336 2,370 2,321 2,333 298,100
2022/06/09 2,386 2,400 2,360 2,362 200,800
2022/06/08 2,360 2,413 2,353 2,399 254,400
2022/06/07 2,286 2,356 2,269 2,345 393,400
2022/06/06 2,280 2,350 2,272 2,336 318,800
2022/06/03 2,306 2,312 2,263 2,271 230,400
2022/06/02 2,250 2,308 2,240 2,293 288,700
2022/06/01 2,193 2,236 2,189 2,236 189,500
2022/05/31 2,190 2,217 2,175 2,203 190,600
2022/05/30 2,177 2,218 2,158 2,190 339,300
2022/05/27 2,151 2,165 2,128 2,134 281,400
2022/05/26 2,130 2,177 2,120 2,126 259,700
2022/05/25 2,191 2,208 2,113 2,121 442,900
2022/05/24 2,218 2,222 2,187 2,190 326,700
2022/05/23 2,260 2,266 2,205 2,227 368,600
2022/05/20 2,162 2,260 2,162 2,249 396,700
2022/05/19 2,056 2,185 2,042 2,162 391,200
2022/05/18 2,100 2,112 2,069 2,089 362,000
2022/05/17 2,060 2,100 1,991 2,098 1,030,900
2022/05/16 1,986 1,986 1,986 1,986 80,800
2022/05/13 1,535 1,588 1,524 1,586 58,100
2022/05/12 1,537 1,552 1,521 1,541 54,200
2022/05/11 1,535 1,546 1,527 1,539 56,900
2022/05/10 1,521 1,555 1,521 1,542 56,200
2022/05/09 1,534 1,548 1,528 1,537 43,200
2022/05/06 1,533 1,558 1,531 1,547 41,100
2022/05/02 1,531 1,551 1,518 1,542 37,700
2022/04/28 1,485 1,535 1,484 1,532 45,900
2022/04/27 1,483 1,496 1,473 1,482 99,400
2022/04/26 1,500 1,502 1,491 1,495 36,000
2022/04/25 1,520 1,520 1,499 1,500 47,500
2022/04/22 1,519 1,524 1,503 1,524 28,300
2022/04/21 1,520 1,536 1,520 1,524 35,700
2022/04/20 1,525 1,535 1,514 1,520 32,700
2022/04/19 1,503 1,513 1,503 1,511 20,500
2022/04/18 1,510 1,511 1,490 1,503 47,200
2022/04/15 1,513 1,521 1,510 1,515 20,200
2022/04/14 1,521 1,536 1,513 1,532 52,600
2022/04/13 1,496 1,506 1,491 1,502 39,600
2022/04/12 1,511 1,516 1,492 1,492 49,300
2022/04/11 1,535 1,535 1,502 1,516 74,200
2022/04/08 1,528 1,545 1,518 1,538 58,500
2022/04/07 1,521 1,521 1,503 1,508 64,000
2022/04/06 1,571 1,575 1,533 1,539 57,200
2022/04/05 1,589 1,596 1,577 1,585 55,800
2022/04/04 1,562 1,577 1,556 1,569 30,100
2022/04/01 1,563 1,576 1,552 1,564 38,300
2022/03/31 1,595 1,618 1,573 1,576 64,500
2022/03/30 1,601 1,614 1,576 1,613 186,700
2022/03/29 1,610 1,610 1,583 1,602 87,600
2022/03/28 1,628 1,628 1,595 1,597 67,500
2022/03/25 1,626 1,649 1,622 1,624 92,100
2022/03/24 1,636 1,636 1,593 1,616 80,300
2022/03/23 1,603 1,640 1,598 1,631 52,600
2022/03/22 1,628 1,628 1,595 1,601 67,600
2022/03/18 1,597 1,616 1,593 1,610 103,700
2022/03/17 1,585 1,604 1,575 1,594 61,600
2022/03/16 1,574 1,574 1,544 1,566 55,500
2022/03/15 1,518 1,564 1,518 1,555 39,300
2022/03/14 1,547 1,547 1,527 1,527 35,700
2022/03/11 1,540 1,557 1,502 1,536 71,900
2022/03/10 1,542 1,583 1,542 1,576 97,200
2022/03/09 1,497 1,517 1,491 1,502 70,800
2022/03/08 1,500 1,518 1,486 1,498 69,600
2022/03/07 1,528 1,538 1,502 1,513 70,900
2022/03/04 1,569 1,587 1,553 1,553 61,500
2022/03/03 1,578 1,597 1,569 1,581 59,000
2022/03/02 1,595 1,603 1,564 1,564 64,800
2022/03/01 1,617 1,625 1,593 1,593 50,300
2022/02/28 1,590 1,613 1,583 1,612 60,700
2022/02/25 1,591 1,596 1,576 1,582 61,800
2022/02/24 1,578 1,589 1,563 1,587 67,900
2022/02/22 1,580 1,589 1,579 1,584 36,100
2022/02/21 1,602 1,610 1,590 1,597 25,000
2022/02/18 1,583 1,618 1,582 1,615 25,500
2022/02/17 1,626 1,626 1,589 1,597 31,100
2022/02/16 1,629 1,631 1,610 1,626 52,500
2022/02/15 1,613 1,621 1,594 1,608 57,000
2022/02/14 1,580 1,613 1,580 1,609 46,700
2022/02/10 1,614 1,622 1,590 1,600 67,700
2022/02/09 1,589 1,615 1,582 1,610 54,900
2022/02/08 1,589 1,600 1,578 1,584 69,900
2022/02/07 1,555 1,578 1,548 1,573 39,500
2022/02/04 1,562 1,572 1,547 1,565 35,200
2022/02/03 1,550 1,568 1,549 1,556 40,600
2022/02/02 1,551 1,559 1,537 1,555 31,900
2022/02/01 1,545 1,558 1,538 1,542 34,700
2022/01/31 1,528 1,543 1,522 1,540 26,600
2022/01/28 1,508 1,539 1,505 1,536 49,800
2022/01/27 1,531 1,544 1,476 1,492 118,900
2022/01/26 1,530 1,539 1,521 1,522 29,100
2022/01/25 1,551 1,552 1,512 1,529 40,900
2022/01/24 1,514 1,556 1,514 1,551 34,300
2022/01/21 1,515 1,531 1,504 1,523 51,100
2022/01/20 1,554 1,554 1,520 1,529 40,300
2022/01/19 1,555 1,563 1,517 1,520 61,800
2022/01/18 1,591 1,592 1,557 1,561 42,400
2022/01/17 1,583 1,598 1,581 1,587 20,600
2022/01/14 1,591 1,599 1,575 1,592 56,500
2022/01/13 1,620 1,620 1,593 1,593 34,700
2022/01/12 1,584 1,612 1,584 1,600 40,900
2022/01/11 1,566 1,580 1,557 1,576 60,700
2022/01/07 1,592 1,595 1,563 1,564 75,600
2022/01/06 1,606 1,611 1,587 1,587 62,300
2022/01/05 1,630 1,630 1,616 1,621 48,700
2022/01/04 1,610 1,630 1,605 1,630 53,400

このページの先頭へ