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
2018/12/28 1,407 1,437 1,407 1,435 7,000
2018/12/27 1,395 1,451 1,384 1,437 8,900
2018/12/26 1,339 1,368 1,323 1,368 8,200
2018/12/25 1,338 1,338 1,257 1,288 32,500
2018/12/21 1,405 1,427 1,350 1,350 20,600
2018/12/20 1,605 1,610 1,470 1,495 25,200
2018/12/19 1,666 1,674 1,614 1,618 3,900
2018/12/18 1,662 1,675 1,650 1,666 29,100
2018/12/17 1,782 1,782 1,733 1,740 3,300
2018/12/14 1,792 1,793 1,788 1,788 4,700
2018/12/13 1,806 1,811 1,792 1,804 3,000
2018/12/12 1,785 1,819 1,785 1,806 3,800
2018/12/11 1,786 1,840 1,783 1,783 4,000
2018/12/10 1,872 1,873 1,786 1,790 10,500
2018/12/07 1,889 1,900 1,843 1,871 7,300
2018/12/06 1,936 1,947 1,899 1,904 4,000
2018/12/05 1,980 1,980 1,944 1,944 6,300
2018/12/04 1,996 1,997 1,984 1,991 6,400
2018/12/03 1,969 2,000 1,957 1,996 5,300
2018/11/30 1,951 1,974 1,927 1,953 3,400
2018/11/29 1,984 1,988 1,950 1,958 3,700
2018/11/28 1,969 2,005 1,969 1,977 7,900
2018/11/27 1,925 1,945 1,901 1,945 5,600
2018/11/26 1,900 1,924 1,896 1,911 2,200
2018/11/22 1,899 1,913 1,899 1,900 3,000
2018/11/21 1,891 1,910 1,891 1,899 5,800
2018/11/20 1,900 1,917 1,900 1,912 1,600
2018/11/19 1,921 1,933 1,891 1,909 6,900
2018/11/16 1,953 1,960 1,913 1,921 7,000
2018/11/15 1,962 1,972 1,951 1,966 1,600
2018/11/14 1,980 1,988 1,953 1,965 6,000
2018/11/13 1,969 2,003 1,952 1,992 3,100
2018/11/12 1,977 2,080 1,971 2,034 9,100
2018/11/09 2,005 2,043 1,968 1,977 7,200
2018/11/08 1,950 2,013 1,950 2,003 3,900
2018/11/07 1,981 2,007 1,927 1,927 6,800
2018/11/06 1,937 1,997 1,937 1,981 3,200
2018/11/05 2,007 2,016 1,976 1,976 5,300
2018/11/02 2,050 2,057 2,035 2,035 4,100
2018/11/01 2,009 2,083 2,009 2,075 6,200
2018/10/31 1,975 2,051 1,975 2,036 5,200
2018/10/30 1,918 1,978 1,903 1,975 21,900
2018/10/29 1,955 2,037 1,955 1,957 6,900
2018/10/26 1,983 2,016 1,952 1,955 5,900
2018/10/25 2,000 2,025 1,963 1,982 13,700
2018/10/24 2,098 2,111 2,077 2,097 5,200
2018/10/23 2,148 2,156 2,081 2,081 3,900
2018/10/22 2,118 2,148 2,090 2,148 4,500
2018/10/19 2,111 2,151 2,103 2,124 5,800
2018/10/18 2,154 2,185 2,128 2,140 5,200
2018/10/17 2,115 2,160 2,115 2,141 3,000
2018/10/16 2,130 2,130 2,110 2,112 2,600
2018/10/15 2,165 2,165 2,108 2,135 5,400
2018/10/12 2,105 2,140 2,105 2,115 6,000
2018/10/11 2,101 2,150 2,100 2,104 11,700
2018/10/10 2,174 2,204 2,143 2,146 7,300
2018/10/09 2,235 2,281 2,117 2,142 24,300
2018/10/05 2,184 2,242 2,184 2,212 3,900
2018/10/04 2,288 2,289 2,200 2,214 13,000
2018/10/03 2,299 2,300 2,234 2,260 6,800
2018/10/02 2,295 2,313 2,280 2,301 16,000
2018/10/01 2,189 2,300 2,188 2,296 21,400
2018/09/28 2,130 2,201 2,130 2,189 18,000
2018/09/27 2,115 2,118 2,080 2,118 4,800
2018/09/26 2,080 2,114 2,069 2,109 8,900
2018/09/25 2,050 2,080 2,050 2,080 14,200
2018/09/21 2,010 2,036 1,992 2,035 6,500
2018/09/20 2,003 2,003 1,974 2,000 4,900
2018/09/19 1,998 1,999 1,970 1,970 7,000
2018/09/18 1,927 2,020 1,927 1,975 8,600
2018/09/14 1,902 1,928 1,896 1,927 6,500
2018/09/13 1,939 1,939 1,900 1,909 5,200
2018/09/12 1,966 1,972 1,916 1,930 2,600
2018/09/11 1,954 1,973 1,896 1,973 10,900
2018/09/10 1,972 1,972 1,950 1,954 3,400
2018/09/07 1,967 1,981 1,950 1,972 9,700
2018/09/06 1,989 1,995 1,972 1,973 3,600
2018/09/05 1,996 2,004 1,991 1,994 3,200
2018/09/04 1,980 2,001 1,965 1,991 4,200
2018/09/03 2,002 2,003 1,978 1,989 4,200
2018/08/31 2,002 2,010 1,990 2,002 4,600
2018/08/30 2,008 2,034 1,999 2,000 5,400
2018/08/29 2,016 2,020 1,990 2,007 3,800
2018/08/28 2,055 2,055 1,990 2,016 3,100
2018/08/27 1,990 2,056 1,984 2,016 5,600
2018/08/24 1,999 1,999 1,962 1,995 8,500
2018/08/23 2,013 2,013 1,995 1,999 3,100
2018/08/22 1,996 2,021 1,995 2,021 3,100
2018/08/21 2,032 2,032 1,998 2,005 3,500
2018/08/20 2,029 2,051 2,008 2,032 2,700
2018/08/17 2,022 2,054 2,022 2,045 2,500
2018/08/16 2,030 2,069 2,029 2,064 5,100
2018/08/15 2,070 2,084 2,055 2,055 6,000
2018/08/14 2,091 2,112 2,076 2,084 4,200
2018/08/13 2,151 2,156 2,101 2,101 5,300
2018/08/10 2,215 2,215 2,159 2,180 4,000
2018/08/09 2,181 2,234 2,175 2,234 5,100
2018/08/08 2,179 2,202 2,179 2,200 2,500
2018/08/07 2,210 2,210 2,140 2,207 8,200
2018/08/06 2,250 2,280 2,170 2,213 12,200
2018/08/03 2,179 2,212 2,114 2,212 10,900
2018/08/02 2,189 2,240 2,152 2,167 7,200
2018/08/01 2,146 2,169 2,146 2,169 5,400
2018/07/31 2,248 2,248 2,146 2,151 6,600
2018/07/30 2,196 2,245 2,177 2,227 7,200
2018/07/27 2,159 2,219 2,146 2,219 6,400
2018/07/26 2,183 2,205 2,158 2,159 6,300
2018/07/25 2,132 2,145 2,132 2,145 1,800
2018/07/24 2,102 2,115 2,096 2,114 4,000
2018/07/23 2,101 2,130 2,101 2,112 2,800
2018/07/20 2,144 2,144 2,112 2,117 3,700
2018/07/19 2,133 2,151 2,126 2,146 2,700
2018/07/18 2,118 2,138 2,118 2,136 4,600
2018/07/17 2,104 2,129 2,090 2,128 5,000
2018/07/13 2,104 2,114 2,088 2,092 3,600
2018/07/12 2,127 2,133 2,102 2,103 4,000
2018/07/11 2,126 2,140 2,125 2,140 5,600
2018/07/10 2,102 2,138 2,101 2,125 4,300
2018/07/09 2,084 2,100 2,066 2,098 6,300
2018/07/06 2,073 2,110 2,055 2,109 9,700
2018/07/05 2,174 2,182 2,082 2,084 18,500
2018/07/04 2,174 2,180 2,165 2,174 11,100
2018/07/03 2,243 2,276 2,171 2,183 13,000
2018/07/02 2,222 2,291 2,222 2,235 10,400
2018/06/29 2,183 2,222 2,183 2,209 4,600
2018/06/28 2,201 2,211 2,191 2,199 8,100
2018/06/27 2,202 2,222 2,194 2,209 10,200
2018/06/26 2,238 2,274 2,218 2,223 12,100
2018/06/25 2,300 2,322 2,265 2,270 10,200
2018/06/22 2,317 2,321 2,270 2,299 13,100
2018/06/21 2,295 2,347 2,283 2,324 23,000
2018/06/20 2,227 2,266 2,200 2,259 30,000
2018/06/19 2,245 2,247 2,221 2,223 11,900
2018/06/18 2,325 2,325 2,224 2,245 25,400
2018/06/15 2,315 2,315 2,264 2,275 16,700
2018/06/14 2,356 2,374 2,303 2,315 15,300
2018/06/13 2,359 2,369 2,300 2,356 27,300
2018/06/12 2,284 2,349 2,284 2,338 22,600
2018/06/11 2,302 2,320 2,279 2,298 16,700
2018/06/08 2,342 2,357 2,263 2,278 31,700
2018/06/07 2,304 2,384 2,281 2,342 102,800
2018/06/06 2,215 2,275 2,175 2,247 27,500
2018/06/05 2,215 2,225 2,170 2,191 23,400
2018/06/04 2,280 2,285 2,210 2,220 28,600
2018/06/01 2,300 2,320 2,220 2,264 68,200
2018/05/31 2,259 2,292 2,185 2,292 88,200
2018/05/30 2,186 2,338 2,150 2,245 226,300
2018/05/29 2,360 2,360 2,094 2,210 690,300
2018/05/28 1,980 1,980 1,960 1,960 3,100
2018/05/25 1,987 1,987 1,978 1,979 2,200
2018/05/24 2,008 2,008 1,976 1,987 6,400
2018/05/23 2,035 2,035 2,005 2,008 4,700
2018/05/22 2,040 2,043 2,031 2,035 2,700
2018/05/21 2,031 2,049 2,031 2,049 700
2018/05/18 2,051 2,051 2,021 2,039 2,200
2018/05/17 2,014 2,057 2,013 2,043 6,400
2018/05/16 2,004 2,056 2,001 2,013 6,600
2018/05/15 2,074 2,090 2,024 2,041 7,100
2018/05/14 2,149 2,150 2,070 2,096 16,400
2018/05/11 1,965 2,035 1,965 2,007 8,300
2018/05/10 1,983 1,983 1,971 1,972 2,300
2018/05/09 1,990 1,990 1,970 1,971 2,300
2018/05/08 1,962 2,009 1,962 1,994 7,400
2018/05/07 2,021 2,021 1,971 1,983 4,300
2018/05/02 2,026 2,030 1,990 2,005 7,900
2018/05/01 2,016 2,035 2,009 2,026 14,400
2018/04/27 1,974 2,019 1,970 2,016 7,400
2018/04/26 1,985 1,990 1,960 1,988 9,900
2018/04/25 1,980 1,994 1,967 1,982 3,800
2018/04/24 2,010 2,010 1,967 1,980 6,400
2018/04/23 1,984 2,005 1,984 2,005 1,900
2018/04/20 1,979 1,994 1,979 1,990 1,800
2018/04/19 1,980 1,987 1,973 1,978 1,600
2018/04/18 1,967 1,985 1,967 1,980 2,000
2018/04/17 2,019 2,019 1,965 1,987 2,200
2018/04/16 1,994 2,029 1,980 2,017 10,400
2018/04/13 2,013 2,020 1,969 1,994 12,400
2018/04/12 1,950 2,150 1,948 2,011 52,600
2018/04/11 1,961 1,970 1,953 1,958 2,700
2018/04/10 1,950 1,975 1,950 1,961 2,100
2018/04/09 1,963 1,963 1,949 1,956 3,900
2018/04/06 1,970 1,973 1,965 1,971 3,000
2018/04/05 1,973 1,980 1,968 1,968 3,800
2018/04/04 1,968 1,986 1,957 1,979 5,800
2018/04/03 1,951 1,960 1,947 1,950 3,400
2018/04/02 1,968 1,985 1,968 1,969 3,000
2018/03/30 1,970 1,970 1,950 1,968 10,500
2018/03/29 1,988 1,988 1,944 1,967 4,600
2018/03/28 2,014 2,014 1,971 1,986 5,400
2018/03/27 1,986 2,046 1,986 2,040 19,400
2018/03/26 1,982 2,002 1,978 1,981 10,100
2018/03/23 2,040 2,040 2,016 2,021 10,800
2018/03/22 2,069 2,169 2,059 2,066 6,300
2018/03/20 2,065 2,074 2,058 2,063 6,100
2018/03/19 2,083 2,103 2,063 2,063 8,200
2018/03/16 2,063 2,086 2,063 2,083 4,600
2018/03/15 2,105 2,111 2,086 2,086 8,100
2018/03/14 2,094 2,141 2,093 2,130 11,000
2018/03/13 2,085 2,098 2,083 2,098 1,800
2018/03/12 2,084 2,104 2,076 2,097 7,700
2018/03/09 2,067 2,100 2,067 2,084 7,800
2018/03/08 2,057 2,100 2,057 2,066 5,900
2018/03/07 2,078 2,078 2,058 2,065 9,400
2018/03/06 2,128 2,128 2,068 2,078 4,900
2018/03/05 2,080 2,080 2,063 2,078 6,000
2018/03/02 2,133 2,135 2,086 2,109 6,100
2018/03/01 2,208 2,208 2,171 2,180 6,900
2018/02/28 2,204 2,230 2,204 2,219 5,700
2018/02/27 2,207 2,240 2,197 2,204 4,900
2018/02/26 2,199 2,226 2,191 2,206 6,200
2018/02/23 2,191 2,223 2,190 2,199 5,800
2018/02/22 2,209 2,209 2,159 2,190 1,500
2018/02/21 2,197 2,238 2,180 2,201 5,600
2018/02/20 2,130 2,206 2,130 2,197 4,200
2018/02/19 2,109 2,127 2,109 2,119 2,300
2018/02/16 2,118 2,130 2,086 2,109 5,900
2018/02/15 2,150 2,150 2,100 2,118 1,300
2018/02/14 2,204 2,204 2,100 2,149 8,300
2018/02/13 2,042 2,257 2,041 2,204 22,100
2018/02/09 2,042 2,074 2,041 2,065 5,700
2018/02/08 2,117 2,149 2,071 2,086 4,700
2018/02/07 2,166 2,166 2,080 2,088 11,600
2018/02/06 2,185 2,185 2,030 2,116 26,900
2018/02/05 2,222 2,241 2,213 2,217 5,800
2018/02/02 2,270 2,270 2,240 2,247 5,000
2018/02/01 2,252 2,300 2,242 2,266 9,900
2018/01/31 2,222 2,294 2,222 2,251 12,800
2018/01/30 2,235 2,246 2,223 2,230 5,000
2018/01/29 2,236 2,242 2,235 2,235 1,900
2018/01/26 2,278 2,278 2,236 2,236 4,400
2018/01/25 2,241 2,248 2,225 2,229 9,600
2018/01/24 2,278 2,278 2,209 2,234 17,600
2018/01/23 2,223 2,298 2,222 2,278 17,600
2018/01/22 2,229 2,249 2,206 2,215 19,600
2018/01/19 2,293 2,320 2,224 2,229 27,600
2018/01/18 2,302 2,387 2,300 2,303 22,000
2018/01/17 2,311 2,343 2,311 2,319 9,500
2018/01/16 2,337 2,337 2,310 2,320 4,900
2018/01/15 2,358 2,365 2,327 2,335 6,900
2018/01/12 2,350 2,360 2,333 2,333 8,600
2018/01/11 2,366 2,376 2,348 2,363 5,000
2018/01/10 2,353 2,378 2,340 2,364 6,500
2018/01/09 2,346 2,370 2,335 2,358 9,400
2018/01/05 2,352 2,362 2,331 2,339 9,400
2018/01/04 2,349 2,381 2,338 2,338 10,600

このページの先頭へ