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
2021/12/30 1,606 1,662 1,606 1,655 10,400
2021/12/29 1,563 1,629 1,563 1,628 16,900
2021/12/28 1,610 1,632 1,563 1,563 32,600
2021/12/27 1,670 1,670 1,641 1,641 8,100
2021/12/24 1,643 1,682 1,643 1,659 21,700
2021/12/23 1,662 1,666 1,643 1,643 14,700
2021/12/22 1,653 1,738 1,650 1,674 25,000
2021/12/21 1,662 1,662 1,649 1,650 4,100
2021/12/20 1,683 1,723 1,650 1,650 7,200
2021/12/17 1,695 1,720 1,688 1,717 9,000
2021/12/16 1,730 1,731 1,721 1,721 2,400
2021/12/15 1,674 1,728 1,674 1,728 6,300
2021/12/14 1,702 1,710 1,674 1,681 8,800
2021/12/13 1,759 1,760 1,702 1,708 8,800
2021/12/10 1,778 1,778 1,744 1,759 5,100
2021/12/09 1,775 1,810 1,770 1,794 5,600
2021/12/08 1,770 1,826 1,762 1,775 11,400
2021/12/07 1,737 1,770 1,718 1,760 6,500
2021/12/06 1,721 1,725 1,708 1,714 10,600
2021/12/03 1,731 1,767 1,712 1,761 12,700
2021/12/02 1,738 1,778 1,731 1,731 11,100
2021/12/01 1,732 1,791 1,680 1,778 20,800
2021/11/30 1,781 1,803 1,692 1,692 24,200
2021/11/29 1,763 1,842 1,752 1,752 17,200
2021/11/26 1,908 1,908 1,814 1,818 22,900
2021/11/25 1,912 1,922 1,907 1,908 3,100
2021/11/24 1,944 1,944 1,910 1,911 3,400
2021/11/22 1,934 1,949 1,899 1,934 7,400
2021/11/19 1,935 1,943 1,912 1,923 8,500
2021/11/18 1,983 1,983 1,935 1,935 3,300
2021/11/17 1,963 1,964 1,944 1,947 5,600
2021/11/16 1,972 1,983 1,963 1,963 2,900
2021/11/15 1,948 1,965 1,943 1,956 5,000
2021/11/12 1,935 1,937 1,920 1,931 4,300
2021/11/11 1,930 1,934 1,910 1,910 8,300
2021/11/10 1,989 1,989 1,935 1,935 6,700
2021/11/09 1,999 1,999 1,955 1,968 9,000
2021/11/08 2,006 2,006 1,980 1,984 11,000
2021/11/05 2,066 2,066 2,011 2,024 5,500
2021/11/04 2,066 2,066 2,038 2,059 9,000
2021/11/02 2,029 2,060 2,029 2,031 9,100
2021/11/01 2,002 2,029 2,002 2,026 7,100
2021/10/29 2,024 2,024 1,990 2,005 7,700
2021/10/28 1,966 2,059 1,947 2,045 33,100
2021/10/27 1,981 1,981 1,943 1,947 15,900
2021/10/26 1,982 2,004 1,981 1,981 5,300
2021/10/25 1,987 2,000 1,965 1,974 9,100
2021/10/22 1,991 2,025 1,981 2,005 12,300
2021/10/21 2,017 2,022 1,985 2,000 8,900
2021/10/20 2,037 2,060 2,010 2,023 5,500
2021/10/19 1,985 2,041 1,985 2,037 12,400
2021/10/18 2,013 2,019 1,960 1,971 40,500
2021/10/15 2,022 2,060 2,022 2,049 3,300
2021/10/14 2,010 2,026 2,005 2,020 2,500
2021/10/13 2,038 2,038 2,005 2,014 9,200
2021/10/12 2,070 2,070 2,031 2,046 5,600
2021/10/11 2,061 2,067 2,033 2,067 8,100
2021/10/08 2,016 2,058 2,016 2,035 6,400
2021/10/07 2,015 2,056 2,005 2,005 8,500
2021/10/06 2,079 2,125 1,998 2,014 28,000
2021/10/05 2,173 2,173 2,077 2,077 28,300
2021/10/04 2,115 2,190 2,056 2,174 27,500
2021/10/01 2,026 2,136 1,996 2,111 30,000
2021/09/30 2,050 2,064 2,017 2,029 7,000
2021/09/29 2,040 2,066 2,020 2,066 7,400
2021/09/28 2,040 2,065 2,007 2,060 9,100
2021/09/27 2,085 2,085 2,030 2,046 12,300
2021/09/24 2,004 2,057 2,004 2,048 7,700
2021/09/22 2,051 2,060 1,993 1,993 17,100
2021/09/21 2,026 2,055 2,022 2,050 7,700
2021/09/17 2,042 2,095 2,042 2,095 7,900
2021/09/16 2,126 2,134 2,054 2,057 13,600
2021/09/15 2,175 2,175 2,116 2,134 6,700
2021/09/14 2,186 2,186 2,160 2,178 9,100
2021/09/13 2,150 2,192 2,135 2,190 17,000
2021/09/10 2,135 2,144 2,110 2,127 13,000
2021/09/09 2,105 2,138 2,101 2,133 14,800
2021/09/08 2,035 2,100 2,020 2,100 21,200
2021/09/07 2,048 2,048 2,020 2,022 4,600
2021/09/06 2,014 2,048 2,014 2,048 5,900
2021/09/03 2,006 2,040 2,006 2,014 7,500
2021/09/02 2,015 2,029 2,015 2,029 3,400
2021/09/01 2,024 2,027 2,005 2,024 7,700
2021/08/31 2,040 2,049 2,019 2,035 10,300
2021/08/30 1,993 2,045 1,993 2,045 11,100
2021/08/27 1,997 2,010 1,988 1,994 4,000
2021/08/26 1,998 2,011 1,996 2,004 2,600
2021/08/25 2,010 2,020 1,991 2,006 9,800
2021/08/24 1,959 2,010 1,959 2,010 12,700
2021/08/23 1,938 1,962 1,910 1,948 9,100
2021/08/20 1,951 1,970 1,912 1,912 14,900
2021/08/19 1,991 2,001 1,951 1,951 3,600
2021/08/18 1,951 2,004 1,940 1,994 11,400
2021/08/17 1,993 1,993 1,954 1,954 15,200
2021/08/16 2,015 2,015 1,990 1,992 11,100
2021/08/13 2,020 2,022 2,006 2,015 4,600
2021/08/12 2,041 2,041 2,003 2,015 15,300
2021/08/11 2,050 2,087 2,001 2,001 46,800
2021/08/10 2,129 2,129 2,035 2,100 10,800
2021/08/06 2,021 2,129 2,005 2,129 4,800
2021/08/05 2,041 2,054 2,021 2,023 6,400
2021/08/04 2,063 2,063 2,041 2,041 6,700
2021/08/03 2,084 2,088 2,060 2,060 2,900
2021/08/02 2,063 2,098 2,062 2,093 7,700
2021/07/30 2,079 2,085 2,058 2,063 6,300
2021/07/29 2,118 2,118 2,088 2,096 3,300
2021/07/28 2,149 2,149 2,100 2,118 5,400
2021/07/27 2,136 2,149 2,136 2,149 3,800
2021/07/26 2,117 2,147 2,096 2,136 9,700
2021/07/21 2,104 2,104 2,065 2,075 9,600
2021/07/20 2,052 2,072 2,050 2,058 14,200
2021/07/19 2,110 2,117 2,085 2,090 9,500
2021/07/16 2,130 2,151 2,126 2,145 5,700
2021/07/15 2,185 2,185 2,131 2,132 16,700
2021/07/14 2,166 2,207 2,160 2,203 10,100
2021/07/13 2,170 2,192 2,136 2,166 22,000
2021/07/12 2,050 2,168 2,040 2,146 50,500
2021/07/09 1,988 2,013 1,980 2,005 22,700
2021/07/08 2,062 2,070 2,020 2,029 11,900
2021/07/07 2,074 2,093 2,050 2,052 7,700
2021/07/06 2,059 2,106 2,055 2,071 14,300
2021/07/05 2,055 2,078 2,051 2,059 9,900
2021/07/02 2,046 2,059 2,022 2,051 6,500
2021/07/01 2,030 2,059 2,018 2,035 9,200
2021/06/30 2,073 2,077 2,021 2,035 9,200
2021/06/29 2,120 2,120 2,075 2,079 14,900
2021/06/28 2,070 2,131 2,063 2,118 17,500
2021/06/25 2,011 2,062 2,011 2,045 15,200
2021/06/24 2,060 2,060 2,010 2,011 8,900
2021/06/23 2,026 2,077 2,024 2,052 15,000
2021/06/22 2,041 2,041 2,005 2,034 13,300
2021/06/21 2,050 2,050 1,991 1,993 28,800
2021/06/18 2,143 2,143 2,079 2,081 11,800
2021/06/17 2,143 2,143 2,117 2,124 10,300
2021/06/16 2,130 2,143 2,110 2,143 8,100
2021/06/15 2,098 2,124 2,084 2,123 16,400
2021/06/14 2,150 2,162 2,074 2,109 35,100
2021/06/11 2,215 2,221 2,151 2,151 22,700
2021/06/10 2,223 2,237 2,202 2,237 8,800
2021/06/09 2,260 2,269 2,210 2,223 12,500
2021/06/08 2,217 2,259 2,217 2,259 10,600
2021/06/07 2,259 2,259 2,200 2,228 12,600
2021/06/04 2,227 2,249 2,210 2,244 14,800
2021/06/03 2,269 2,269 2,225 2,255 11,400
2021/06/02 2,280 2,300 2,253 2,267 13,200
2021/06/01 2,262 2,289 2,219 2,286 14,300
2021/05/31 2,223 2,269 2,209 2,234 19,600
2021/05/28 2,194 2,222 2,175 2,222 14,900
2021/05/27 2,233 2,233 2,174 2,194 16,400
2021/05/26 2,209 2,225 2,185 2,216 11,500
2021/05/25 2,217 2,227 2,198 2,216 12,800
2021/05/24 2,230 2,236 2,175 2,211 17,000
2021/05/21 2,206 2,237 2,170 2,228 20,900
2021/05/20 2,164 2,210 2,164 2,206 12,900
2021/05/19 2,174 2,213 2,143 2,190 20,000
2021/05/18 2,185 2,201 2,139 2,198 23,900
2021/05/17 2,344 2,344 2,132 2,205 60,700
2021/05/14 2,155 2,178 2,109 2,145 15,800
2021/05/13 2,112 2,173 2,100 2,105 30,800
2021/05/12 2,272 2,272 2,145 2,170 36,700
2021/05/11 2,312 2,312 2,235 2,246 38,100
2021/05/10 2,350 2,380 2,307 2,312 21,200
2021/05/07 2,362 2,409 2,335 2,335 20,200
2021/05/06 2,333 2,388 2,328 2,357 14,000
2021/04/30 2,370 2,372 2,310 2,333 25,000
2021/04/28 2,320 2,411 2,300 2,369 54,300
2021/04/27 2,267 2,300 2,250 2,284 26,400
2021/04/26 2,301 2,313 2,252 2,267 28,500
2021/04/23 2,324 2,350 2,287 2,301 24,900
2021/04/22 2,282 2,400 2,282 2,324 44,200
2021/04/21 2,313 2,319 2,268 2,280 38,100
2021/04/20 2,400 2,400 2,340 2,340 24,300
2021/04/19 2,395 2,420 2,372 2,400 22,900
2021/04/16 2,472 2,472 2,397 2,402 23,300
2021/04/15 2,450 2,493 2,446 2,467 13,500
2021/04/14 2,473 2,495 2,431 2,464 29,100
2021/04/13 2,455 2,490 2,438 2,475 22,400
2021/04/12 2,450 2,480 2,411 2,452 22,700
2021/04/09 2,388 2,454 2,378 2,431 31,900
2021/04/08 2,400 2,416 2,358 2,383 31,400
2021/04/07 2,387 2,423 2,350 2,423 30,900
2021/04/06 2,424 2,424 2,374 2,375 31,200
2021/04/05 2,412 2,437 2,361 2,414 29,200
2021/04/02 2,400 2,423 2,354 2,412 38,300
2021/04/01 2,403 2,406 2,347 2,371 35,100
2021/03/31 2,390 2,418 2,364 2,381 32,400
2021/03/30 2,325 2,413 2,309 2,390 41,700
2021/03/29 2,400 2,438 2,331 2,341 77,900
2021/03/26 2,336 2,400 2,291 2,356 86,800
2021/03/25 2,280 2,350 2,253 2,287 68,600
2021/03/24 2,294 2,375 2,253 2,330 142,200
2021/03/23 2,433 2,449 2,311 2,323 112,200
2021/03/22 2,564 2,576 2,418 2,433 115,100
2021/03/19 2,537 2,594 2,512 2,593 70,200
2021/03/18 2,620 2,683 2,523 2,575 167,100
2021/03/17 2,539 2,654 2,506 2,645 199,100
2021/03/16 2,436 2,538 2,376 2,538 184,000
2021/03/15 2,320 2,515 2,285 2,479 301,600
2021/03/12 2,230 2,260 2,185 2,256 63,600
2021/03/11 2,164 2,228 2,150 2,218 47,600
2021/03/10 2,199 2,242 2,136 2,149 70,600
2021/03/09 2,098 2,198 2,051 2,198 86,000
2021/03/08 2,138 2,140 2,053 2,085 79,200
2021/03/05 2,093 2,110 2,011 2,088 107,700
2021/03/04 2,053 2,179 2,021 2,117 200,000
2021/03/03 2,108 2,145 2,019 2,078 234,200
2021/03/02 2,231 2,294 2,065 2,093 394,800
2021/03/01 2,455 2,460 2,207 2,221 465,000
2021/02/26 2,301 2,460 2,263 2,411 329,800
2021/02/25 2,509 2,535 2,312 2,380 469,600
2021/02/24 2,338 2,452 2,304 2,359 352,900
2021/02/22 2,186 2,492 2,150 2,319 721,400
2021/02/19 2,121 2,150 2,015 2,086 74,300
2021/02/18 2,200 2,201 2,127 2,134 33,000
2021/02/17 2,223 2,283 2,184 2,196 48,500
2021/02/16 2,219 2,219 2,150 2,173 31,200
2021/02/15 2,160 2,217 2,153 2,185 27,200
2021/02/12 2,161 2,175 2,130 2,175 24,800
2021/02/10 2,190 2,200 2,131 2,157 23,200
2021/02/09 2,128 2,237 2,120 2,185 67,200
2021/02/08 2,138 2,249 2,061 2,078 72,400
2021/02/05 2,051 2,073 2,001 2,027 19,300
2021/02/04 2,039 2,084 2,031 2,061 15,300
2021/02/03 2,083 2,113 2,034 2,052 28,000
2021/02/02 2,024 2,156 1,999 2,099 49,000
2021/02/01 1,993 2,046 1,978 2,034 31,600
2021/01/29 2,208 2,211 1,998 2,018 109,200
2021/01/28 2,268 2,328 2,204 2,229 79,500
2021/01/27 2,195 2,313 2,145 2,301 79,800
2021/01/26 2,160 2,215 2,127 2,197 29,100
2021/01/25 2,145 2,177 2,087 2,177 21,500
2021/01/22 2,197 2,197 2,096 2,125 31,200
2021/01/21 2,227 2,250 2,162 2,172 23,800
2021/01/20 2,198 2,236 2,164 2,227 26,700
2021/01/19 2,190 2,258 2,160 2,215 32,100
2021/01/18 2,110 2,216 2,053 2,190 43,100
2021/01/15 2,245 2,310 2,160 2,160 44,300
2021/01/14 2,345 2,429 2,207 2,245 124,800
2021/01/13 2,227 2,315 2,199 2,269 56,500
2021/01/12 2,211 2,219 2,140 2,203 33,300
2021/01/08 2,260 2,260 2,183 2,198 32,300
2021/01/07 2,218 2,270 2,203 2,269 26,400
2021/01/06 2,267 2,301 2,172 2,176 37,500
2021/01/05 2,169 2,285 2,165 2,232 34,300
2021/01/04 2,292 2,340 2,167 2,214 52,000

このページの先頭へ