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
2019/12/30 2,217 2,258 2,206 2,258 13,500
2019/12/27 2,218 2,225 2,184 2,225 8,900
2019/12/26 2,192 2,231 2,192 2,218 15,500
2019/12/25 2,188 2,197 2,168 2,184 9,400
2019/12/24 2,162 2,215 2,162 2,188 20,900
2019/12/23 2,164 2,165 2,122 2,162 15,000
2019/12/20 2,129 2,171 2,129 2,156 10,800
2019/12/19 2,217 2,246 2,121 2,131 68,600
2019/12/18 2,165 2,200 2,156 2,184 20,000
2019/12/17 2,209 2,209 2,153 2,165 18,500
2019/12/16 2,166 2,205 2,165 2,180 11,800
2019/12/13 2,207 2,210 2,156 2,168 31,700
2019/12/12 2,207 2,219 2,156 2,181 28,900
2019/12/11 2,239 2,240 2,177 2,189 43,600
2019/12/10 2,243 2,252 2,190 2,221 27,900
2019/12/09 2,276 2,314 2,204 2,233 68,000
2019/12/06 2,149 2,326 2,147 2,176 95,200
2019/12/05 2,182 2,208 2,130 2,149 29,700
2019/12/04 2,202 2,225 2,173 2,175 44,500
2019/12/03 2,118 2,435 2,110 2,247 359,700
2019/12/02 2,169 2,200 2,133 2,133 32,300
2019/11/29 2,161 2,198 2,150 2,162 28,300
2019/11/28 2,138 2,160 2,116 2,155 47,000
2019/11/27 2,207 2,236 2,137 2,137 55,400
2019/11/26 2,279 2,300 2,174 2,197 97,700
2019/11/25 2,291 2,359 2,250 2,256 266,600
2019/11/22 2,310 2,737 2,221 2,338 1,399,500
2019/11/21 2,418 2,479 2,245 2,283 511,500
2019/11/20 2,400 2,616 2,311 2,398 2,899,700
2019/11/19 1,888 2,128 1,888 2,128 346,000
2019/11/18 1,721 1,739 1,721 1,728 1,400
2019/11/15 1,726 1,728 1,726 1,728 800
2019/11/14 1,731 1,740 1,726 1,726 1,200
2019/11/13 1,749 1,749 1,723 1,731 3,300
2019/11/12 1,796 1,796 1,738 1,750 7,000
2019/11/11 1,839 1,840 1,797 1,806 3,100
2019/11/08 1,804 1,822 1,801 1,820 2,000
2019/11/07 1,820 1,835 1,803 1,804 1,600
2019/11/06 1,821 1,821 1,802 1,816 1,100
2019/11/05 1,830 1,830 1,797 1,810 5,100
2019/11/01 1,869 1,869 1,830 1,830 2,700
2019/10/31 1,858 1,870 1,858 1,866 9,000
2019/10/30 1,819 1,870 1,816 1,870 8,100
2019/10/29 1,845 1,845 1,835 1,835 3,000
2019/10/28 1,841 1,845 1,805 1,832 3,300
2019/10/25 1,800 1,827 1,800 1,827 5,000
2019/10/24 1,786 1,865 1,786 1,812 11,900
2019/10/23 1,779 1,792 1,778 1,791 1,500
2019/10/21 1,779 1,790 1,779 1,789 1,200
2019/10/18 1,798 1,798 1,780 1,787 1,800
2019/10/17 1,787 1,795 1,787 1,792 600
2019/10/16 1,809 1,809 1,783 1,794 4,500
2019/10/15 1,801 1,808 1,786 1,803 3,100
2019/10/11 1,807 1,807 1,796 1,801 2,000
2019/10/10 1,776 1,797 1,776 1,797 1,600
2019/10/09 1,809 1,809 1,774 1,774 4,300
2019/10/08 1,783 1,790 1,783 1,789 900
2019/10/07 1,781 1,799 1,773 1,799 3,900
2019/10/04 1,751 1,768 1,751 1,768 1,000
2019/10/03 1,756 1,756 1,740 1,746 2,700
2019/10/02 1,779 1,779 1,757 1,759 2,300
2019/10/01 1,785 1,803 1,755 1,782 5,200
2019/09/30 1,789 1,790 1,786 1,786 900
2019/09/27 1,796 1,851 1,780 1,803 10,100
2019/09/26 1,763 1,829 1,763 1,810 6,500
2019/09/25 1,784 1,799 1,750 1,762 7,300
2019/09/24 1,768 1,785 1,768 1,780 6,400
2019/09/20 1,750 1,795 1,722 1,788 5,800
2019/09/19 1,695 1,711 1,695 1,711 1,800
2019/09/18 1,700 1,710 1,695 1,695 3,200
2019/09/17 1,696 1,708 1,683 1,700 2,900
2019/09/13 1,664 1,708 1,664 1,708 5,600
2019/09/12 1,695 1,695 1,657 1,670 4,100
2019/09/11 1,698 1,708 1,683 1,697 3,000
2019/09/10 1,687 1,698 1,680 1,698 1,500
2019/09/09 1,631 1,707 1,631 1,676 3,800
2019/09/06 1,640 1,640 1,630 1,630 1,600
2019/09/05 1,637 1,656 1,631 1,640 3,800
2019/09/04 1,654 1,654 1,619 1,619 1,300
2019/09/03 1,654 1,674 1,651 1,651 1,700
2019/09/02 1,652 1,677 1,652 1,665 1,000
2019/08/30 1,632 1,660 1,632 1,660 2,600
2019/08/29 1,626 1,634 1,620 1,622 3,000
2019/08/28 1,619 1,645 1,604 1,629 6,300
2019/08/27 1,662 1,698 1,630 1,630 3,900
2019/08/26 1,682 1,682 1,661 1,663 3,200
2019/08/23 1,684 1,704 1,682 1,682 2,600
2019/08/22 1,729 1,729 1,681 1,681 3,000
2019/08/21 1,723 1,733 1,720 1,729 600
2019/08/20 1,714 1,746 1,714 1,744 1,600
2019/08/19 1,722 1,753 1,722 1,748 2,500
2019/08/16 1,753 1,754 1,718 1,718 1,600
2019/08/15 1,721 1,746 1,721 1,746 2,700
2019/08/14 1,750 1,750 1,745 1,745 2,400
2019/08/13 1,715 1,735 1,715 1,732 3,200
2019/08/09 1,755 1,755 1,704 1,712 1,700
2019/08/08 1,719 1,720 1,710 1,718 1,400
2019/08/07 1,728 1,729 1,707 1,714 2,400
2019/08/06 1,660 1,739 1,660 1,728 4,200
2019/08/05 1,779 1,780 1,667 1,667 11,200
2019/08/02 1,868 1,895 1,831 1,831 6,200
2019/08/01 1,844 1,883 1,840 1,883 6,700
2019/07/31 1,819 1,842 1,819 1,836 2,700
2019/07/30 1,796 1,841 1,796 1,841 4,600
2019/07/29 1,762 1,789 1,758 1,789 7,300
2019/07/26 1,755 1,755 1,742 1,752 2,200
2019/07/25 1,735 1,752 1,735 1,752 2,400
2019/07/24 1,712 1,734 1,712 1,734 2,300
2019/07/23 1,700 1,729 1,700 1,712 2,500
2019/07/22 1,713 1,730 1,680 1,697 4,100
2019/07/19 1,733 1,733 1,695 1,695 4,600
2019/07/18 1,750 1,750 1,710 1,718 3,300
2019/07/17 1,761 1,770 1,750 1,750 2,800
2019/07/16 1,774 1,783 1,766 1,770 2,500
2019/07/12 1,796 1,796 1,781 1,781 1,300
2019/07/11 1,767 1,784 1,767 1,784 1,400
2019/07/10 1,773 1,778 1,765 1,765 1,900
2019/07/09 1,790 1,796 1,769 1,779 3,600
2019/07/08 1,794 1,805 1,792 1,805 4,900
2019/07/05 1,780 1,794 1,779 1,794 5,800
2019/07/04 1,780 1,784 1,771 1,779 4,000
2019/07/03 1,784 1,784 1,764 1,780 6,100
2019/07/02 1,763 1,768 1,756 1,759 5,000
2019/07/01 1,749 1,773 1,748 1,753 4,200
2019/06/28 1,698 1,734 1,684 1,734 5,500
2019/06/27 1,664 1,688 1,664 1,683 2,600
2019/06/26 1,667 1,694 1,663 1,663 4,000
2019/06/25 1,702 1,724 1,662 1,662 6,900
2019/06/24 1,641 1,648 1,641 1,648 700
2019/06/21 1,641 1,652 1,641 1,642 2,300
2019/06/20 1,652 1,669 1,645 1,653 2,400
2019/06/19 1,646 1,669 1,639 1,642 3,300
2019/06/18 1,744 1,800 1,633 1,633 34,900
2019/06/17 1,611 1,620 1,600 1,615 3,400
2019/06/14 1,614 1,628 1,611 1,611 4,700
2019/06/13 1,626 1,639 1,625 1,630 1,400
2019/06/12 1,636 1,649 1,634 1,634 1,500
2019/06/11 1,661 1,668 1,651 1,668 3,400
2019/06/10 1,642 1,670 1,642 1,661 3,400
2019/06/07 1,650 1,685 1,628 1,666 3,100
2019/06/06 1,643 1,655 1,643 1,655 1,000
2019/06/05 1,613 1,644 1,613 1,643 3,700
2019/06/04 1,621 1,632 1,604 1,612 3,100
2019/06/03 1,604 1,623 1,580 1,581 4,900
2019/05/31 1,659 1,696 1,616 1,628 9,100
2019/05/30 1,659 1,710 1,576 1,619 13,800
2019/05/29 1,574 1,800 1,562 1,699 42,000
2019/05/28 1,579 1,666 1,576 1,576 8,500
2019/05/27 1,584 1,585 1,579 1,579 1,900
2019/05/24 1,575 1,615 1,575 1,584 3,900
2019/05/23 1,555 1,602 1,555 1,574 1,000
2019/05/22 1,573 1,608 1,573 1,581 1,900
2019/05/21 1,593 1,593 1,555 1,562 2,100
2019/05/20 1,566 1,606 1,566 1,590 6,200
2019/05/17 1,639 1,639 1,565 1,565 5,500
2019/05/16 1,618 1,647 1,570 1,647 5,500
2019/05/15 1,562 1,629 1,562 1,618 2,800
2019/05/14 1,591 1,631 1,555 1,561 6,800
2019/05/13 1,656 1,698 1,631 1,631 4,400
2019/05/10 1,696 1,696 1,633 1,656 6,100
2019/05/09 1,711 1,711 1,680 1,681 5,600
2019/05/08 1,707 1,760 1,706 1,706 3,700
2019/05/07 1,765 1,765 1,705 1,705 3,700
2019/04/26 1,830 1,835 1,775 1,788 7,100
2019/04/25 1,780 1,830 1,778 1,830 17,400
2019/04/24 1,736 1,786 1,736 1,749 15,700
2019/04/23 1,659 1,696 1,655 1,694 5,400
2019/04/22 1,650 1,719 1,648 1,648 12,600
2019/04/19 1,630 1,671 1,630 1,645 6,300
2019/04/18 1,647 1,649 1,610 1,617 3,400
2019/04/17 1,597 1,647 1,590 1,647 4,500
2019/04/16 1,603 1,633 1,569 1,593 6,600
2019/04/15 1,583 1,603 1,583 1,603 3,700
2019/04/12 1,591 1,600 1,588 1,592 1,000
2019/04/11 1,583 1,603 1,580 1,603 1,500
2019/04/10 1,619 1,619 1,580 1,591 3,900
2019/04/09 1,609 1,620 1,605 1,619 1,200
2019/04/08 1,633 1,649 1,601 1,617 4,700
2019/04/05 1,641 1,647 1,627 1,639 2,100
2019/04/04 1,664 1,664 1,638 1,642 2,200
2019/04/03 1,605 1,676 1,605 1,676 3,900
2019/04/02 1,591 1,616 1,591 1,602 2,200
2019/04/01 1,563 1,627 1,563 1,608 2,600
2019/03/29 1,567 1,583 1,551 1,583 3,600
2019/03/28 1,595 1,600 1,558 1,567 5,300
2019/03/27 1,601 1,626 1,590 1,626 4,100
2019/03/26 1,563 1,646 1,563 1,646 14,500
2019/03/25 1,596 1,628 1,577 1,600 10,900
2019/03/22 1,564 1,614 1,564 1,601 4,800
2019/03/20 1,555 1,576 1,555 1,566 2,800
2019/03/19 1,572 1,572 1,528 1,554 3,900
2019/03/18 1,516 1,587 1,516 1,572 9,000
2019/03/15 1,544 1,549 1,510 1,510 9,500
2019/03/14 1,588 1,600 1,545 1,553 6,600
2019/03/13 1,606 1,606 1,571 1,588 2,900
2019/03/12 1,566 1,606 1,541 1,606 7,600
2019/03/11 1,580 1,601 1,549 1,566 4,900
2019/03/08 1,603 1,633 1,579 1,579 6,500
2019/03/07 1,642 1,642 1,628 1,635 4,900
2019/03/06 1,656 1,656 1,616 1,644 3,500
2019/03/05 1,651 1,651 1,619 1,647 5,000
2019/03/04 1,682 1,682 1,639 1,668 4,000
2019/03/01 1,666 1,705 1,666 1,682 4,200
2019/02/28 1,703 1,716 1,584 1,685 12,100
2019/02/27 1,732 1,735 1,683 1,703 8,600
2019/02/26 1,749 1,797 1,711 1,730 16,000
2019/02/25 1,571 1,799 1,571 1,709 42,700
2019/02/22 1,592 1,592 1,534 1,568 5,400
2019/02/21 1,596 1,600 1,578 1,592 3,400
2019/02/20 1,590 1,605 1,584 1,596 2,400
2019/02/19 1,598 1,607 1,576 1,589 1,900
2019/02/18 1,621 1,621 1,579 1,598 6,500
2019/02/15 1,605 1,611 1,590 1,590 2,400
2019/02/14 1,589 1,658 1,589 1,613 6,300
2019/02/13 1,631 1,631 1,574 1,589 6,500
2019/02/12 1,596 1,641 1,566 1,619 10,900
2019/02/08 1,660 1,705 1,611 1,611 6,800
2019/02/07 1,704 1,704 1,660 1,675 6,100
2019/02/06 1,708 1,736 1,701 1,714 3,500
2019/02/05 1,664 1,730 1,664 1,693 7,200
2019/02/04 1,645 1,708 1,645 1,664 4,800
2019/02/01 1,651 1,667 1,632 1,645 4,000
2019/01/31 1,661 1,701 1,633 1,646 7,200
2019/01/30 1,685 1,696 1,650 1,660 15,200
2019/01/29 1,700 1,729 1,653 1,688 10,700
2019/01/28 1,655 1,732 1,649 1,700 19,400
2019/01/25 1,560 1,640 1,560 1,627 9,800
2019/01/24 1,515 1,596 1,515 1,579 6,600
2019/01/23 1,462 1,548 1,462 1,515 7,000
2019/01/22 1,455 1,499 1,455 1,492 6,900
2019/01/21 1,491 1,491 1,453 1,474 5,800
2019/01/18 1,426 1,520 1,422 1,461 10,000
2019/01/17 1,431 1,445 1,415 1,416 4,800
2019/01/16 1,412 1,430 1,401 1,428 2,300
2019/01/15 1,379 1,414 1,379 1,412 8,100
2019/01/11 1,401 1,411 1,379 1,379 8,500
2019/01/10 1,401 1,414 1,389 1,411 2,600
2019/01/09 1,414 1,425 1,400 1,413 5,700
2019/01/08 1,423 1,438 1,403 1,425 5,700
2019/01/07 1,378 1,455 1,378 1,432 8,300
2019/01/04 1,360 1,382 1,328 1,362 9,600

このページの先頭へ