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

原田工業(6904)の株価時系列情報

原田工業(6904)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
2026/10/29 778 782 758 776 69,700
2026/10/28 799 809 781 785 73,400
2026/10/27 802 802 784 795 61,400
2026/10/26 788 793 764 774 83,900
2026/10/23 791 795 775 788 114,900
2026/10/22 859 867 797 806 189,800
2026/10/21 885 885 849 859 181,600
2026/10/20 847 893 832 875 196,100
2026/10/19 829 848 822 847 96,600
2026/10/16 832 876 832 840 104,900
2026/10/15 829 845 824 824 153,300
2026/10/14 883 884 850 858 145,100
2026/10/13 883 900 870 885 182,700
2026/10/09 862 925 862 887 413,400
2026/10/08 918 952 875 875 341,200
2026/10/07 940 968 905 933 500,100
2026/10/06 884 931 868 925 502,700
2026/10/05 863 975 852 881 1,447,100
2026/10/02 912 940 851 855 867,700
2026/10/01 984 1,006 891 899 1,047,700
2026/09/30 974 1,090 937 954 1,823,900
2026/09/29 1,035 1,243 935 1,004 4,067,700
2026/09/28 1,035 1,035 1,007 1,035 425,400
2026/09/25 755 899 740 885 730,200
2026/09/24 690 764 690 749 250,100
2026/09/18 689 690 670 680 55,400
2026/09/17 680 695 671 675 118,100
2026/09/16 653 675 648 667 143,900
2026/09/15 615 635 615 635 33,200
2026/09/14 608 615 603 615 21,000
2026/09/11 600 615 591 612 13,500
2026/09/10 604 605 578 604 30,400
2026/09/09 605 611 600 606 15,200
2026/09/08 630 630 604 613 45,800
2026/09/07 630 650 607 630 116,300
2026/09/04 641 647 607 631 129,700
2026/09/03 569 653 569 631 441,500
2026/09/02 555 555 550 553 37,700
2026/09/01 552 558 552 555 8,600
2026/08/31 552 560 552 555 8,000
2026/08/28 552 563 548 560 31,400
2026/08/27 553 559 551 553 10,400
2026/08/26 563 565 553 561 17,700
2026/08/25 560 562 557 560 8,000
2026/08/24 575 575 557 561 31,700
2026/08/21 566 574 563 572 17,400
2026/08/20 543 575 543 569 87,400
2026/08/19 554 560 541 544 49,000
2026/08/18 565 565 552 562 60,200
2026/08/17 548 562 542 562 360,400
2026/08/14 540 540 540 540 87,700
2026/08/13 452 460 450 460 16,700
2026/08/12 450 452 450 452 3,300
2026/08/10 449 451 448 451 4,600
2026/08/07 449 452 449 449 4,600
2026/08/06 450 452 450 450 3,400
2026/08/05 448 451 448 450 3,800
2026/08/04 450 450 448 449 2,400
2026/08/03 450 450 449 450 2,900
2026/07/31 450 450 448 450 2,900
2026/07/30 451 451 448 449 4,800
2026/07/29 448 451 448 451 3,800
2026/07/28 448 450 448 448 3,800
2026/07/27 448 450 448 448 1,900
2026/07/24 449 450 447 448 3,100
2026/07/23 448 451 448 449 5,200
2026/07/22 449 449 448 449 2,800
2026/07/21 449 450 448 450 4,500
2026/07/17 450 451 449 449 5,100
2026/07/16 449 451 449 451 2,200
2026/07/15 448 451 448 449 3,900
2026/07/14 448 451 448 450 3,800
2026/07/13 450 452 447 449 5,100
2026/07/10 451 451 445 449 12,800
2026/07/09 450 451 449 451 2,000
2026/07/08 450 452 450 452 2,900
2026/07/07 450 453 447 449 14,400
2026/07/06 447 450 447 450 5,500
2026/07/03 444 446 444 446 3,400
2026/07/02 445 447 444 445 4,400
2026/07/01 442 446 442 445 3,400
2026/06/30 445 446 443 444 4,300
2026/06/29 442 445 441 445 5,200
2026/06/26 441 443 441 442 3,100
2026/06/25 442 444 440 441 4,400
2026/06/24 441 442 440 442 3,100
2026/06/23 442 445 441 441 5,100
2026/06/22 442 445 442 444 4,000
2026/06/19 443 446 442 443 5,200
2026/06/18 444 445 442 443 4,000
2026/06/17 442 445 441 443 5,600
2026/06/16 441 443 441 443 5,200
2026/06/15 443 445 442 445 6,300
2026/06/12 450 450 441 445 14,300
2026/06/11 445 446 444 446 1,200
2026/06/10 444 445 443 445 3,200
2026/06/09 442 445 441 445 4,600
2026/06/08 441 443 440 443 4,500
2026/06/05 441 443 441 441 4,400
2026/06/04 443 444 441 441 2,700
2026/06/03 445 445 441 442 6,300
2026/06/02 445 446 441 444 12,800
2026/06/01 448 450 448 448 5,800
2026/05/29 451 451 448 449 4,600
2026/05/28 450 451 448 448 3,900
2026/05/27 451 451 449 450 3,000
2026/05/26 450 451 449 451 13,500
2026/05/25 451 453 450 451 5,700
2026/05/22 453 454 451 452 5,600
2026/05/21 453 456 452 453 12,300
2026/05/20 454 455 453 453 6,100
2026/05/19 455 455 451 454 4,100
2026/05/18 454 454 450 450 12,300
2026/05/15 460 461 452 454 18,900
2026/05/14 461 463 460 461 17,900
2026/05/13 463 465 462 463 5,100
2026/05/12 462 463 461 463 2,500
2026/05/11 463 465 461 461 3,400
2026/05/08 466 467 461 463 7,100
2026/05/07 463 465 461 461 3,500
2026/05/01 462 463 461 463 1,600
2026/04/30 465 470 462 462 11,100
2026/04/28 463 466 462 463 3,300
2026/04/27 465 465 464 464 4,700
2026/04/24 464 464 462 464 3,100
2026/04/23 462 463 461 461 2,100
2026/04/22 462 464 461 463 2,500
2026/04/21 464 465 462 462 11,900
2026/04/20 461 465 460 464 6,200
2026/04/17 460 463 460 461 1,900
2026/04/16 462 462 460 460 4,300
2026/04/15 464 464 461 461 1,400
2026/04/14 464 464 462 462 3,400
2026/04/13 461 466 461 464 6,600
2026/04/10 471 471 463 464 5,100
2026/04/09 471 471 467 471 3,300
2026/04/08 466 471 464 471 7,200
2026/04/07 466 470 464 466 2,500
2026/04/06 467 469 464 466 5,800
2026/04/03 463 470 463 467 3,900
2026/03/27 491 491 480 480 23,100
2026/03/26 489 492 488 489 7,600
2026/03/25 486 489 486 489 3,200
2026/03/24 490 490 485 486 6,600
2026/03/23 490 490 485 485 10,600
2026/03/19 489 495 486 495 5,900
2026/03/18 489 495 489 495 7,400
2026/03/17 488 493 486 489 6,100
2026/03/16 487 490 486 490 5,800
2026/03/13 485 489 485 486 6,000
2026/03/12 489 489 484 489 4,000
2026/03/11 489 491 488 489 5,400
2026/03/10 481 489 481 489 6,200
2026/03/09 480 480 477 478 12,000
2026/03/06 481 485 480 482 2,500
2026/03/05 485 485 480 480 4,800
2026/03/04 490 490 475 476 27,400
2026/03/03 495 498 490 490 5,600
2026/03/02 496 497 490 495 14,700
2026/02/27 498 503 497 499 7,900
2026/02/26 503 503 497 498 8,500
2026/02/25 498 500 494 500 15,000
2026/02/24 492 495 489 492 8,800
2026/02/20 489 498 488 494 14,900
2026/02/19 489 490 484 488 7,500
2026/02/18 485 487 482 482 14,200
2026/02/17 479 485 475 478 8,600
2026/02/16 487 487 475 478 20,100
2026/02/13 502 502 466 479 100,200
2026/02/12 494 512 490 512 72,100
2026/02/10 490 496 489 489 25,600
2026/02/09 486 489 486 488 8,300
2026/02/06 486 486 482 485 7,500
2026/02/05 482 485 482 485 3,800
2026/02/04 484 485 482 482 3,600
2026/02/03 484 485 483 484 3,600
2026/02/02 487 488 483 483 5,100
2026/01/30 481 487 481 487 4,200
2026/01/29 480 487 478 485 8,400
2026/01/28 484 484 481 481 7,000
2026/01/27 483 487 482 484 4,600
2026/01/26 492 492 483 484 19,400
2026/01/23 492 492 489 492 12,100
2026/01/22 490 490 487 490 5,600
2026/01/21 490 491 488 489 12,200
2026/01/20 490 490 485 490 9,100
2026/01/19 488 489 484 489 12,900
2026/01/16 483 488 480 488 27,100
2026/01/15 479 482 478 480 16,300
2026/01/14 477 480 477 477 4,600
2026/01/13 480 480 474 476 15,100
2026/01/09 470 477 470 477 12,300
2026/01/08 479 479 471 471 15,800
2026/01/07 480 480 475 476 9,700
2026/01/06 476 479 475 478 15,400
2026/01/05 465 475 465 471 22,100
2025/12/30 460 463 460 462 8,500
2025/12/29 462 467 461 462 22,600
2025/12/26 459 461 457 459 36,300
2025/12/25 457 459 456 459 20,900

このページの先頭へ