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
2004/12/30 610 610 610 610 2,000
2004/12/29 600 610 600 610 2,000
2004/12/28 601 601 601 601 1,000
2004/12/27 601 601 601 601 1,000
2004/12/24 621 621 621 621 5,000
2004/12/22 601 620 601 620 6,000
2004/12/21 600 600 600 600 7,000
2004/12/20 600 610 600 610 9,000
2004/12/17 600 600 600 600 6,000
2004/12/16 605 605 605 605 1,000
2004/12/15 620 620 605 605 5,000
2004/12/14 620 620 620 620 2,000
2004/12/13 620 620 620 620 2,000
2004/12/10 621 621 620 620 2,000
2004/12/09 610 610 610 610 2,000
2004/12/07 630 630 630 630 1,000
2004/12/06 630 630 630 630 2,000
2004/12/03 611 630 611 630 3,000
2004/12/01 630 630 620 620 3,000
2004/11/30 611 641 611 630 5,000
2004/11/29 601 614 601 610 9,000
2004/11/26 649 649 600 600 10,000
2004/11/25 668 668 650 650 14,000
2004/11/24 651 660 651 660 2,000
2004/11/22 660 660 650 650 11,000
2004/11/17 741 741 711 711 3,000
2004/11/16 740 740 740 740 1,000
2004/11/15 750 751 750 750 6,000
2004/11/05 760 760 760 760 3,000
2004/11/04 761 761 761 761 1,000
2004/11/01 775 775 775 775 1,000
2004/10/29 785 785 785 785 3,000
2004/10/28 785 785 785 785 2,000
2004/10/27 785 785 785 785 2,000
2004/10/25 785 785 785 785 1,000
2004/10/22 790 790 790 790 2,000
2004/10/21 790 790 790 790 7,000
2004/10/20 780 790 780 790 5,000
2004/10/15 774 774 774 774 1,000
2004/10/14 765 765 765 765 1,000
2004/10/13 762 762 762 762 2,000
2004/10/12 760 760 760 760 1,000
2004/10/04 799 799 778 778 3,000
2004/09/29 796 796 796 796 3,000
2004/09/28 796 796 796 796 1,000
2004/09/22 800 800 800 800 9,000
2004/09/21 800 800 795 800 9,000
2004/09/17 804 805 800 805 4,000
2004/09/16 805 805 805 805 1,000
2004/09/15 810 810 805 805 4,000
2004/09/14 805 805 805 805 3,000
2004/09/13 805 805 805 805 10,000
2004/09/10 800 805 800 805 4,000
2004/09/09 810 810 800 800 6,000
2004/09/08 820 820 810 810 6,000
2004/09/07 820 820 820 820 2,000
2004/09/06 801 820 801 820 3,000
2004/09/03 800 800 800 800 2,000
2004/09/02 800 800 800 800 9,000
2004/08/27 800 800 800 800 2,000
2004/08/26 797 797 797 797 1,000
2004/08/24 776 776 776 776 3,000
2004/08/18 800 800 800 800 3,000
2004/08/17 810 810 810 810 1,000
2004/08/13 809 809 809 809 1,000
2004/08/12 810 820 810 820 3,000
2004/08/10 800 800 800 800 5,000
2004/08/06 820 820 820 820 1,000
2004/08/05 820 821 820 820 6,000
2004/08/04 820 820 820 820 2,000
2004/08/03 840 840 840 840 2,000
2004/08/02 840 840 840 840 3,000
2004/07/30 850 850 840 840 4,000
2004/07/29 870 870 840 840 8,000
2004/07/28 870 871 869 870 19,000
2004/07/27 890 890 870 870 13,000
2004/07/26 900 900 890 890 4,000
2004/07/23 900 900 900 900 2,000
2004/07/22 898 900 898 900 2,000
2004/07/21 900 900 900 900 1,000
2004/07/20 905 905 898 898 8,000
2004/07/16 901 901 898 898 5,000
2004/07/15 901 901 901 901 1,000
2004/07/14 920 929 920 920 3,000
2004/07/13 920 920 920 920 3,000
2004/07/09 915 920 915 920 2,000
2004/07/08 915 915 915 915 3,000
2004/07/07 919 919 910 915 6,000
2004/07/06 929 930 920 920 7,000
2004/07/05 930 940 930 930 21,000
2004/07/02 929 930 920 930 25,000
2004/07/01 920 930 920 930 12,000
2004/06/30 900 910 890 910 20,000
2004/06/29 890 890 885 890 7,000
2004/06/28 900 900 900 900 7,000
2004/06/25 910 910 900 900 14,000
2004/06/24 910 920 910 920 8,000
2004/06/23 905 920 905 910 23,000
2004/06/22 881 890 881 890 11,000
2004/06/21 901 901 880 880 3,000
2004/06/17 904 920 904 920 2,000
2004/06/14 883 883 883 883 3,000
2004/06/11 891 891 891 891 1,000
2004/06/10 890 890 890 890 3,000
2004/06/09 890 899 870 899 6,000
2004/06/08 890 890 890 890 2,000
2004/06/07 881 881 881 881 1,000
2004/06/04 880 880 880 880 1,000
2004/06/03 923 923 910 910 4,000
2004/06/02 949 949 921 922 8,000
2004/06/01 910 910 910 910 2,000
2004/05/28 910 910 910 910 2,000
2004/05/27 912 912 912 912 1,000
2004/05/26 912 912 912 912 1,000
2004/05/25 960 960 910 910 7,000
2004/05/21 910 910 900 900 10,000
2004/05/20 900 900 900 900 2,000
2004/05/19 900 900 900 900 20,000
2004/05/18 880 880 870 870 3,000
2004/05/17 900 901 900 900 18,000
2004/05/14 950 950 890 900 13,000
2004/05/13 970 970 970 970 2,000
2004/05/12 990 990 950 951 9,000
2004/05/11 980 980 980 980 1,000
2004/05/10 1,010 1,010 980 980 3,000
2004/05/07 1,100 1,100 1,050 1,050 5,000
2004/04/30 1,150 1,160 1,150 1,160 7,000
2004/04/28 1,200 1,200 1,160 1,160 8,000
2004/04/27 1,080 1,190 1,080 1,190 26,000
2004/04/26 999 1,050 999 1,050 12,000
2004/04/23 990 999 990 991 23,000
2004/04/22 970 980 970 980 3,000
2004/04/21 955 979 955 970 8,000
2004/04/20 900 950 900 950 25,000
2004/04/19 930 930 900 900 6,000
2004/04/16 858 870 855 870 10,000
2004/04/15 861 861 850 850 2,000
2004/04/14 861 861 860 860 10,000
2004/04/13 850 860 850 860 4,000
2004/04/12 820 825 820 825 14,000
2004/04/09 815 820 815 820 11,000
2004/04/08 813 820 800 800 20,000
2004/04/06 810 820 808 820 18,000
2004/04/05 810 810 800 809 7,000
2004/04/02 790 790 790 790 3,000
2004/04/01 800 800 800 800 1,000
2004/03/31 800 800 800 800 2,000
2004/03/30 800 810 790 790 5,000
2004/03/29 790 790 790 790 7,000
2004/03/26 801 801 800 800 3,000
2004/03/25 800 805 800 800 8,000
2004/03/24 789 789 789 789 2,000
2004/03/22 769 775 768 768 15,000
2004/03/19 769 769 769 769 1,000
2004/03/18 778 778 771 771 3,000
2004/03/17 775 780 775 780 7,000
2004/03/16 775 775 775 775 2,000
2004/03/15 790 790 775 775 4,000
2004/03/12 790 790 790 790 2,000
2004/03/11 795 795 793 793 2,000
2004/03/10 762 762 755 755 6,000
2004/03/09 750 770 750 761 6,000
2004/03/08 750 760 749 749 10,000
2004/03/05 737 749 737 749 3,000
2004/03/04 737 737 737 737 2,000
2004/03/02 730 730 730 730 6,000
2004/03/01 730 730 730 730 4,000
2004/02/27 730 730 730 730 2,000
2004/02/24 730 730 720 728 5,000
2004/02/23 730 730 730 730 2,000
2004/02/20 731 731 731 731 1,000
2004/02/19 730 732 730 732 2,000
2004/02/18 729 730 729 730 2,000
2004/02/17 728 731 728 731 2,000
2004/02/16 734 734 734 734 1,000
2004/02/12 770 770 770 770 9,000
2004/02/10 770 770 770 770 7,000
2004/02/09 760 760 760 760 3,000
2004/02/06 770 770 761 761 4,000
2004/02/05 751 751 751 751 5,000
2004/02/04 750 751 750 751 6,000
2004/02/03 730 750 730 750 4,000
2004/02/02 732 732 732 732 2,000
2004/01/29 780 780 771 771 30,000
2004/01/28 771 771 771 771 2,000
2004/01/26 741 741 741 741 1,000
2004/01/21 780 780 780 780 2,000
2004/01/20 780 780 780 780 1,000
2004/01/16 780 780 780 780 1,000
2004/01/15 820 820 820 820 16,000
2004/01/14 819 820 800 820 11,000
2004/01/13 800 800 800 800 8,000
2004/01/09 790 790 790 790 5,000
2004/01/08 770 770 770 770 5,000
2004/01/07 755 755 745 755 6,000
2004/01/06 762 762 755 755 17,000
2004/01/05 752 752 752 752 1,000

このページの先頭へ