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
2020/12/30 2,149 2,288 2,099 2,274 62,500
2020/12/29 2,112 2,146 2,074 2,114 25,300
2020/12/28 2,144 2,170 2,076 2,121 34,100
2020/12/25 2,099 2,133 2,064 2,127 31,700
2020/12/24 1,996 2,159 1,996 2,139 71,300
2020/12/23 1,986 2,036 1,944 1,961 28,300
2020/12/22 2,145 2,154 1,974 2,005 50,100
2020/12/21 2,111 2,178 2,057 2,174 31,000
2020/12/18 2,159 2,188 2,073 2,134 44,300
2020/12/17 2,283 2,283 2,090 2,130 45,300
2020/12/16 2,325 2,337 2,245 2,263 26,800
2020/12/15 2,445 2,472 2,255 2,283 80,700
2020/12/14 2,433 2,560 2,433 2,449 161,300
2020/12/11 2,340 2,424 2,226 2,410 149,000
2020/12/10 2,192 2,330 2,185 2,301 66,100
2020/12/09 2,191 2,230 2,109 2,190 76,900
2020/12/08 2,309 2,398 2,168 2,215 184,200
2020/12/07 2,235 2,577 2,162 2,216 371,300
2020/12/04 1,890 2,177 1,890 2,135 136,600
2020/12/03 1,864 1,875 1,805 1,860 14,700
2020/12/02 1,841 1,900 1,830 1,866 17,800
2020/12/01 1,812 1,838 1,806 1,826 9,000
2020/11/30 1,880 1,880 1,796 1,813 15,600
2020/11/27 1,839 1,882 1,839 1,881 8,300
2020/11/26 1,848 1,865 1,832 1,853 7,100
2020/11/25 1,860 1,899 1,845 1,845 13,100
2020/11/24 1,889 1,906 1,851 1,851 16,200
2020/11/20 1,795 1,877 1,795 1,877 14,700
2020/11/19 1,851 1,859 1,795 1,808 13,900
2020/11/18 1,846 1,877 1,812 1,854 7,600
2020/11/17 1,872 1,872 1,810 1,836 10,000
2020/11/16 1,881 1,886 1,798 1,873 18,700
2020/11/13 1,878 1,887 1,843 1,881 9,600
2020/11/12 1,870 1,920 1,852 1,903 12,100
2020/11/11 1,838 1,871 1,817 1,850 11,200
2020/11/10 1,880 1,890 1,809 1,820 11,300
2020/11/09 1,840 1,880 1,820 1,880 11,100
2020/11/06 1,855 1,889 1,852 1,861 9,300
2020/11/05 1,879 1,900 1,834 1,883 21,200
2020/11/04 1,853 1,888 1,836 1,866 16,200
2020/11/02 1,810 1,862 1,810 1,824 11,100
2020/10/30 1,928 1,928 1,778 1,809 16,500
2020/10/29 1,900 1,948 1,892 1,928 13,400
2020/10/28 1,894 1,941 1,884 1,908 10,000
2020/10/27 1,799 1,974 1,790 1,894 33,700
2020/10/26 1,807 1,835 1,801 1,801 4,200
2020/10/23 1,815 1,818 1,779 1,805 8,500
2020/10/22 1,856 1,856 1,815 1,815 6,200
2020/10/21 1,782 1,854 1,782 1,840 7,100
2020/10/20 1,789 1,820 1,777 1,807 3,500
2020/10/19 1,821 1,859 1,793 1,793 7,300
2020/10/16 1,787 1,852 1,779 1,821 12,500
2020/10/15 1,777 1,837 1,777 1,810 8,200
2020/10/14 1,801 1,817 1,765 1,817 8,600
2020/10/13 1,837 1,846 1,793 1,826 6,700
2020/10/12 1,878 1,878 1,768 1,810 19,400
2020/10/09 1,862 1,912 1,810 1,878 15,900
2020/10/08 1,953 1,953 1,851 1,862 7,400
2020/10/07 1,939 1,982 1,876 1,933 11,900
2020/10/06 1,866 1,940 1,858 1,940 8,300
2020/10/05 1,887 1,928 1,846 1,851 7,900
2020/10/02 1,949 1,994 1,869 1,869 11,900
2020/09/30 1,979 1,998 1,920 1,932 8,500
2020/09/29 1,978 1,998 1,935 1,975 10,900
2020/09/28 1,891 1,946 1,891 1,946 11,100
2020/09/25 1,951 1,967 1,890 1,891 14,900
2020/09/24 1,975 2,006 1,951 1,969 12,200
2020/09/23 2,073 2,073 1,958 2,025 21,600
2020/09/18 2,000 2,065 1,999 2,049 22,700
2020/09/17 1,867 1,974 1,867 1,974 23,800
2020/09/16 1,849 1,860 1,811 1,860 7,800
2020/09/15 1,820 1,850 1,759 1,850 11,400
2020/09/14 1,763 1,830 1,760 1,830 8,000
2020/09/11 1,748 1,774 1,730 1,768 9,200
2020/09/10 1,699 1,745 1,690 1,745 20,000
2020/09/09 1,662 1,699 1,659 1,699 12,900
2020/09/08 1,636 1,668 1,616 1,665 10,100
2020/09/07 1,585 1,668 1,570 1,636 14,100
2020/09/04 1,580 1,588 1,550 1,577 10,800
2020/09/03 1,588 1,608 1,584 1,584 3,100
2020/09/02 1,589 1,596 1,577 1,580 2,000
2020/09/01 1,601 1,606 1,580 1,580 8,300
2020/08/31 1,575 1,610 1,575 1,600 3,600
2020/08/28 1,589 1,605 1,565 1,565 7,100
2020/08/27 1,603 1,606 1,580 1,605 7,900
2020/08/26 1,623 1,629 1,606 1,614 3,300
2020/08/25 1,627 1,630 1,614 1,614 8,200
2020/08/24 1,651 1,651 1,607 1,614 3,200
2020/08/21 1,621 1,651 1,620 1,636 2,500
2020/08/20 1,621 1,630 1,605 1,630 4,300
2020/08/19 1,635 1,635 1,612 1,622 4,600
2020/08/18 1,658 1,658 1,613 1,635 4,500
2020/08/17 1,695 1,695 1,661 1,668 3,600
2020/08/14 1,696 1,696 1,641 1,681 4,000
2020/08/13 1,691 1,698 1,666 1,678 6,900
2020/08/12 1,679 1,685 1,653 1,683 7,200
2020/08/11 1,606 1,698 1,606 1,683 10,600
2020/08/07 1,635 1,669 1,610 1,669 7,100
2020/08/06 1,614 1,634 1,595 1,632 4,400
2020/08/05 1,621 1,629 1,602 1,626 2,200
2020/08/04 1,625 1,626 1,581 1,621 2,800
2020/08/03 1,607 1,617 1,597 1,617 3,400
2020/07/31 1,623 1,623 1,580 1,580 14,000
2020/07/30 1,646 1,721 1,616 1,633 20,000
2020/07/29 1,650 1,675 1,630 1,654 4,100
2020/07/28 1,652 1,667 1,641 1,660 4,000
2020/07/27 1,625 1,638 1,587 1,638 4,400
2020/07/22 1,651 1,655 1,624 1,625 4,100
2020/07/21 1,660 1,660 1,633 1,651 2,900
2020/07/20 1,658 1,675 1,643 1,661 4,100
2020/07/17 1,642 1,655 1,614 1,643 5,600
2020/07/16 1,640 1,660 1,640 1,642 4,300
2020/07/15 1,647 1,647 1,612 1,640 3,900
2020/07/14 1,639 1,640 1,597 1,640 5,500
2020/07/13 1,588 1,654 1,563 1,646 10,400
2020/07/10 1,636 1,636 1,551 1,551 17,500
2020/07/09 1,734 1,734 1,620 1,620 23,400
2020/07/08 1,747 1,858 1,718 1,734 77,600
2020/07/07 1,688 1,700 1,667 1,700 8,100
2020/07/06 1,650 1,697 1,641 1,691 8,300
2020/07/03 1,648 1,665 1,604 1,648 13,600
2020/07/02 1,751 1,751 1,644 1,648 18,800
2020/07/01 1,646 1,750 1,646 1,750 31,400
2020/06/30 1,640 1,655 1,608 1,641 12,100
2020/06/29 1,624 1,638 1,592 1,617 15,800
2020/06/26 1,643 1,644 1,598 1,615 12,300
2020/06/25 1,686 1,690 1,625 1,638 11,100
2020/06/24 1,703 1,703 1,670 1,686 5,500
2020/06/23 1,766 1,769 1,703 1,703 14,500
2020/06/22 1,795 1,795 1,725 1,766 15,800
2020/06/19 1,774 1,780 1,701 1,773 23,200
2020/06/18 1,649 1,773 1,648 1,773 34,500
2020/06/17 1,619 1,655 1,606 1,655 16,900
2020/06/16 1,557 1,620 1,550 1,610 16,700
2020/06/15 1,580 1,602 1,517 1,518 14,900
2020/06/12 1,565 1,575 1,502 1,575 28,500
2020/06/11 1,609 1,610 1,578 1,584 16,600
2020/06/10 1,630 1,630 1,590 1,613 16,100
2020/06/09 1,655 1,655 1,621 1,633 12,400
2020/06/08 1,648 1,657 1,616 1,646 20,300
2020/06/05 1,626 1,628 1,605 1,620 10,700
2020/06/04 1,624 1,631 1,591 1,631 16,600
2020/06/03 1,596 1,648 1,596 1,624 33,300
2020/06/02 1,551 1,600 1,551 1,596 10,300
2020/06/01 1,584 1,585 1,549 1,559 23,200
2020/05/29 1,604 1,642 1,581 1,584 27,400
2020/05/28 1,643 1,643 1,561 1,604 27,100
2020/05/27 1,603 1,634 1,553 1,634 34,300
2020/05/26 1,611 1,643 1,591 1,603 32,600
2020/05/25 1,561 1,655 1,561 1,607 43,500
2020/05/22 1,599 1,602 1,538 1,552 47,200
2020/05/21 1,502 1,620 1,502 1,620 63,800
2020/05/20 1,540 1,551 1,466 1,496 91,000
2020/05/19 1,602 1,615 1,534 1,540 61,900
2020/05/18 1,602 1,655 1,562 1,587 74,900
2020/05/15 1,966 1,977 1,500 1,617 440,900
2020/05/14 2,368 2,417 1,992 2,000 97,400
2020/05/13 2,441 2,554 2,370 2,390 141,600
2020/05/12 2,510 2,600 2,480 2,516 145,900
2020/05/11 2,385 2,520 2,377 2,510 49,400
2020/05/08 2,290 2,385 2,242 2,377 43,400
2020/05/07 2,150 2,268 2,134 2,268 23,900
2020/05/01 2,085 2,147 2,056 2,146 21,500
2020/04/30 2,055 2,090 2,054 2,085 20,200
2020/04/28 2,039 2,055 2,009 2,055 15,800
2020/04/27 1,960 2,060 1,959 2,015 15,500
2020/04/24 1,971 2,079 1,946 1,961 40,300
2020/04/23 1,825 1,963 1,825 1,962 15,800
2020/04/22 1,738 1,884 1,738 1,849 23,500
2020/04/21 1,758 1,780 1,734 1,765 17,700
2020/04/20 1,740 1,766 1,710 1,766 5,200
2020/04/17 1,698 1,745 1,698 1,740 11,600
2020/04/16 1,604 1,697 1,604 1,694 14,300
2020/04/15 1,571 1,636 1,571 1,617 6,300
2020/04/14 1,617 1,621 1,593 1,601 2,000
2020/04/13 1,610 1,637 1,580 1,617 15,600
2020/04/10 1,539 1,650 1,539 1,650 12,400
2020/04/09 1,467 1,591 1,467 1,579 23,600
2020/04/08 1,395 1,508 1,390 1,489 35,600
2020/04/07 1,319 1,390 1,250 1,390 28,400
2020/04/06 1,209 1,284 1,205 1,284 11,400
2020/04/03 1,259 1,259 1,209 1,239 4,600
2020/04/02 1,239 1,269 1,216 1,237 6,500
2020/04/01 1,292 1,317 1,235 1,269 10,700
2020/03/31 1,290 1,303 1,268 1,292 7,200
2020/03/30 1,305 1,341 1,282 1,308 15,300
2020/03/27 1,344 1,360 1,290 1,360 28,600
2020/03/26 1,370 1,370 1,293 1,314 21,700
2020/03/25 1,381 1,438 1,370 1,400 14,100
2020/03/24 1,283 1,397 1,254 1,370 24,400
2020/03/23 1,328 1,328 1,250 1,253 17,000
2020/03/19 1,297 1,334 1,204 1,330 23,300
2020/03/18 1,248 1,312 1,218 1,303 18,500
2020/03/17 1,081 1,233 1,080 1,225 25,300
2020/03/16 1,277 1,287 1,185 1,201 17,600
2020/03/13 1,095 1,230 1,095 1,157 42,500
2020/03/12 1,312 1,346 1,248 1,265 36,400
2020/03/11 1,350 1,436 1,341 1,402 41,200
2020/03/10 1,332 1,392 1,270 1,347 38,100
2020/03/09 1,421 1,449 1,338 1,362 23,100
2020/03/06 1,587 1,591 1,471 1,481 20,600
2020/03/05 1,638 1,645 1,590 1,590 15,200
2020/03/04 1,576 1,651 1,576 1,616 9,800
2020/03/03 1,710 1,711 1,611 1,611 12,000
2020/03/02 1,564 1,722 1,534 1,690 20,600
2020/02/28 1,640 1,683 1,583 1,583 19,300
2020/02/27 1,731 1,759 1,675 1,708 16,800
2020/02/26 1,775 1,799 1,701 1,765 22,000
2020/02/25 1,904 1,904 1,813 1,813 18,300
2020/02/21 1,961 1,970 1,949 1,954 3,600
2020/02/20 1,960 1,989 1,951 1,951 7,900
2020/02/19 1,915 1,970 1,915 1,960 5,200
2020/02/18 1,967 1,967 1,928 1,933 10,300
2020/02/17 1,966 2,000 1,926 1,969 15,300
2020/02/14 2,005 2,009 1,960 1,973 19,100
2020/02/13 2,068 2,068 2,005 2,016 17,600
2020/02/12 2,080 2,086 2,053 2,068 8,100
2020/02/10 2,129 2,129 2,065 2,097 13,900
2020/02/07 2,166 2,192 2,150 2,156 7,300
2020/02/06 2,184 2,205 2,162 2,166 7,300
2020/02/05 2,154 2,217 2,148 2,184 10,500
2020/02/04 2,135 2,167 2,114 2,164 5,700
2020/02/03 2,090 2,120 2,070 2,113 7,900
2020/01/31 2,107 2,139 2,101 2,119 11,000
2020/01/30 2,171 2,180 2,105 2,112 19,800
2020/01/29 2,279 2,279 2,179 2,196 5,000
2020/01/28 2,226 2,235 2,204 2,229 7,300
2020/01/27 2,210 2,237 2,200 2,220 14,800
2020/01/24 2,320 2,320 2,262 2,280 13,200
2020/01/23 2,313 2,330 2,294 2,310 6,500
2020/01/22 2,326 2,345 2,291 2,299 15,800
2020/01/21 2,348 2,348 2,302 2,326 5,600
2020/01/20 2,336 2,355 2,302 2,329 11,000
2020/01/17 2,363 2,367 2,314 2,323 10,900
2020/01/16 2,382 2,415 2,357 2,357 29,700
2020/01/15 2,341 2,389 2,316 2,374 22,900
2020/01/14 2,308 2,350 2,303 2,310 19,000
2020/01/10 2,361 2,361 2,328 2,346 10,700
2020/01/09 2,369 2,378 2,327 2,356 21,600
2020/01/08 2,340 2,359 2,279 2,330 29,300
2020/01/07 2,260 2,355 2,260 2,344 49,500
2020/01/06 2,247 2,254 2,189 2,254 15,800

このページの先頭へ