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

澤藤電機(6901)の株価時系列情報

澤藤電機(6901)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
1999/12/30 306 306 300 300 5,000
1999/12/29 315 315 305 306 3,000
1999/12/28 308 320 300 315 16,000
1999/12/27 302 308 302 308 4,000
1999/12/24 326 326 300 300 31,000
1999/12/22 308 325 308 321 13,000
1999/12/21 320 321 307 307 43,000
1999/12/20 320 320 320 320 8,000
1999/12/17 334 340 310 340 34,000
1999/12/16 337 342 330 330 66,000
1999/12/15 330 330 312 312 8,000
1999/12/14 340 340 326 326 8,000
1999/12/13 340 344 340 340 14,000
1999/12/10 330 335 325 335 38,000
1999/12/09 330 330 325 325 18,000
1999/12/08 326 330 325 325 13,000
1999/12/07 325 329 325 325 11,000
1999/12/06 333 335 315 315 12,000
1999/12/03 308 325 308 325 9,000
1999/12/02 307 307 307 307 3,000
1999/12/01 311 311 305 311 16,000
1999/11/30 307 307 306 306 15,000
1999/11/29 307 320 305 320 8,000
1999/11/26 334 334 322 322 6,000
1999/11/25 340 349 334 334 23,000
1999/11/24 360 360 350 350 53,000
1999/11/22 365 365 350 350 118,000
1999/11/19 313 320 313 320 9,000
1999/11/18 300 311 300 311 6,000
1999/11/17 275 299 270 299 16,000
1999/11/16 270 270 236 260 18,000
1999/11/15 302 315 275 275 11,000
1999/11/12 310 311 300 300 13,000
1999/11/11 310 330 310 311 17,000
1999/11/10 320 325 320 325 6,000
1999/11/09 309 320 309 319 7,000
1999/11/08 335 335 320 320 5,000
1999/11/05 338 338 335 335 16,000
1999/11/04 322 339 322 338 17,000
1999/11/02 321 323 321 323 10,000
1999/11/01 316 325 315 320 12,000
1999/10/29 317 317 312 312 19,000
1999/10/28 312 312 312 312 3,000
1999/10/27 311 312 310 312 7,000
1999/10/26 310 319 310 310 16,000
1999/10/25 328 328 322 322 11,000
1999/10/22 328 328 328 328 1,000
1999/10/21 315 328 312 328 7,000
1999/10/20 340 340 340 340 5,000
1999/10/19 303 311 301 305 11,000
1999/10/18 310 310 303 303 19,000
1999/10/15 315 319 310 319 14,000
1999/10/14 323 323 323 323 3,000
1999/10/13 330 330 310 323 23,000
1999/10/12 330 334 330 333 12,000
1999/10/08 340 340 330 335 12,000
1999/10/07 320 330 319 330 22,000
1999/10/06 332 332 320 320 16,000
1999/10/05 350 350 332 332 10,000
1999/10/04 343 350 340 340 12,000
1999/10/01 330 332 330 331 7,000
1999/09/30 332 345 332 345 11,000
1999/09/29 332 332 331 332 10,000
1999/09/28 350 350 341 343 9,000
1999/09/27 370 370 340 340 24,000
1999/09/24 370 370 330 354 72,000
1999/09/22 355 379 340 370 194,000
1999/09/21 316 350 316 337 7,000
1999/09/20 317 317 310 315 7,000
1999/09/17 310 344 310 332 14,000
1999/09/16 315 326 315 316 16,000
1999/09/14 320 320 315 316 13,000
1999/09/13 337 337 325 325 5,000
1999/09/10 331 346 320 320 20,000
1999/09/09 351 354 331 335 16,000
1999/09/08 350 350 350 350 1,000
1999/09/07 355 355 336 355 19,000
1999/09/06 345 354 333 354 21,000
1999/09/03 340 350 340 350 13,000
1999/09/02 361 361 340 340 50,000
1999/09/01 338 358 338 351 43,000
1999/08/31 325 338 325 330 27,000
1999/08/30 310 320 310 320 18,000
1999/08/27 310 315 300 300 34,000
1999/08/26 308 310 300 310 39,000
1999/08/25 309 309 298 298 29,000
1999/08/24 309 309 308 309 7,000
1999/08/23 310 319 307 307 20,000
1999/08/20 310 310 310 310 1,000
1999/08/18 313 314 313 314 2,000
1999/08/17 312 314 312 312 8,000
1999/08/16 305 305 305 305 1,000
1999/08/13 329 329 329 329 1,000
1999/08/12 310 310 305 305 15,000
1999/08/11 306 306 305 305 14,000
1999/08/10 306 306 306 306 3,000
1999/08/09 314 319 314 319 12,000
1999/08/06 315 315 305 305 19,000
1999/08/05 320 320 319 319 13,000
1999/08/04 321 331 321 325 5,000
1999/08/03 344 344 329 329 12,000
1999/08/02 337 337 301 301 6,000
1999/07/30 345 345 338 338 5,000
1999/07/29 341 341 340 340 11,000
1999/07/28 352 352 341 341 2,000
1999/07/27 345 345 345 345 7,000
1999/07/26 352 352 345 345 5,000
1999/07/23 366 366 347 352 22,000
1999/07/22 388 388 370 370 12,000
1999/07/21 353 388 353 388 10,000
1999/07/19 383 383 370 370 26,000
1999/07/16 393 394 384 384 58,000
1999/07/15 375 392 375 388 92,000
1999/07/14 371 375 350 371 34,000
1999/07/13 361 372 361 366 20,000
1999/07/12 356 371 356 362 22,000
1999/07/09 340 356 340 356 19,000
1999/07/08 350 350 340 340 24,000
1999/07/07 337 349 337 349 10,000
1999/07/06 355 355 337 337 27,000
1999/07/05 350 350 340 350 51,000
1999/07/02 355 355 350 350 16,000
1999/07/01 356 360 355 356 14,000
1999/06/30 359 359 356 356 8,000
1999/06/29 360 362 359 359 6,000
1999/06/28 360 360 351 360 18,000
1999/06/25 370 375 345 345 50,000
1999/06/24 385 385 365 370 106,000
1999/06/23 345 379 345 375 119,000
1999/06/22 345 345 335 343 27,000
1999/06/21 340 345 339 341 15,000
1999/06/18 332 334 332 334 17,000
1999/06/17 337 337 332 332 3,000
1999/06/16 342 345 337 337 18,000
1999/06/15 345 345 340 340 34,000
1999/06/14 340 341 337 340 30,000
1999/06/11 345 345 337 340 58,000
1999/06/10 335 335 329 330 21,000
1999/06/09 330 330 330 330 7,000
1999/06/08 320 320 315 315 7,000
1999/06/07 340 340 316 320 24,000
1999/06/04 310 320 310 320 8,000
1999/06/03 320 320 300 300 8,000
1999/06/02 330 330 320 320 7,000
1999/06/01 310 310 310 310 1,000
1999/05/31 300 310 300 300 3,000
1999/05/28 299 302 297 297 8,000
1999/05/27 301 303 301 302 3,000
1999/05/26 312 312 301 310 16,000
1999/05/25 313 313 301 301 19,000
1999/05/24 301 303 301 303 20,000
1999/05/21 310 310 300 301 11,000
1999/05/20 317 320 310 310 28,000
1999/05/19 324 324 320 320 3,000
1999/05/18 329 329 325 325 6,000
1999/05/17 349 349 330 330 14,000
1999/05/14 330 340 328 330 26,000
1999/05/13 330 331 330 330 19,000
1999/05/12 339 339 331 331 6,000
1999/05/11 335 339 330 331 8,000
1999/05/10 330 340 321 340 8,000
1999/05/07 321 345 321 345 7,000
1999/05/06 350 350 311 313 14,000
1999/04/30 340 349 340 349 20,000
1999/04/28 340 349 330 330 32,000
1999/04/27 345 345 330 340 18,000
1999/04/26 340 345 340 345 5,000
1999/04/23 329 335 329 335 28,000
1999/04/22 305 310 305 309 16,000
1999/04/21 335 335 302 302 16,000
1999/04/20 320 330 310 330 28,000
1999/04/19 325 325 310 310 19,000
1999/04/16 329 330 325 329 8,000
1999/04/15 330 333 330 330 3,000
1999/04/14 335 335 335 335 9,000
1999/04/13 350 350 345 349 11,000
1999/04/12 358 358 350 350 25,000
1999/04/09 352 353 345 353 24,000
1999/04/08 358 359 340 342 26,000
1999/04/07 350 358 350 358 21,000
1999/04/06 330 348 330 341 7,000
1999/04/05 348 348 323 329 6,000
1999/04/02 343 343 317 323 17,000
1999/04/01 340 346 340 346 12,000
1999/03/31 345 360 335 350 31,000
1999/03/30 360 360 345 345 17,000
1999/03/29 325 337 325 337 28,000
1999/03/26 311 321 311 320 12,000
1999/03/25 315 315 310 310 24,000
1999/03/24 315 315 306 310 23,000
1999/03/23 327 327 316 325 28,000
1999/03/19 350 360 315 325 41,000
1999/03/18 399 400 348 350 86,000
1999/03/17 380 415 375 375 387,000
1999/03/16 375 375 375 375 209,000
1999/03/15 235 295 235 295 115,000
1999/03/12 200 215 200 215 22,000
1999/03/11 198 198 190 190 8,000
1999/03/10 180 198 180 198 10,000
1999/03/09 172 180 172 180 2,000
1999/03/08 200 200 174 174 2,000
1999/03/05 170 170 170 170 9,000
1999/03/04 175 175 171 171 5,000
1999/03/03 180 189 175 175 10,000
1999/03/02 180 180 180 180 1,000
1999/03/01 168 180 168 180 14,000
1999/02/26 179 180 179 180 11,000
1999/02/25 175 179 175 179 9,000
1999/02/24 179 179 169 175 5,000
1999/02/23 170 178 170 178 9,000
1999/02/22 165 180 165 175 6,000
1999/02/19 162 162 162 162 2,000
1999/02/17 162 167 162 167 6,000
1999/02/15 162 162 162 162 3,000
1999/02/12 162 162 162 162 3,000
1999/02/10 161 161 161 161 1,000
1999/02/09 159 160 159 160 6,000
1999/02/08 179 179 179 179 2,000
1999/02/05 180 180 180 180 3,000
1999/02/04 180 180 180 180 6,000
1999/02/03 174 174 174 174 4,000
1999/02/02 174 174 174 174 1,000
1999/02/01 173 174 173 174 3,000
1999/01/29 175 175 158 158 4,000
1999/01/28 171 174 171 171 15,000
1999/01/27 169 171 169 171 5,000
1999/01/26 169 169 168 169 3,000
1999/01/25 159 159 158 159 5,000
1999/01/21 157 157 157 157 1,000
1999/01/20 155 155 155 155 1,000
1999/01/14 168 168 153 153 12,000
1999/01/13 170 170 155 170 15,000
1999/01/12 170 170 170 170 2,000
1999/01/11 170 170 170 170 8,000
1999/01/08 170 170 170 170 3,000
1999/01/06 170 170 170 170 5,000
1999/01/05 170 170 170 170 5,000
1999/01/04 170 170 170 170 1,000

このページの先頭へ