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
2007/12/28 289 289 289 289 2,000
2007/12/27 282 289 282 289 5,000
2007/12/26 286 286 281 281 3,000
2007/12/25 280 282 276 276 52,000
2007/12/21 278 280 276 276 20,000
2007/12/20 276 282 275 280 11,000
2007/12/19 278 282 275 275 19,000
2007/12/18 274 281 272 277 21,000
2007/12/17 307 308 285 285 20,000
2007/12/14 316 317 310 310 12,000
2007/12/13 315 315 315 315 8,000
2007/12/12 327 327 316 316 9,000
2007/12/11 316 330 316 330 20,000
2007/12/10 304 318 304 315 55,000
2007/12/07 293 300 291 300 35,000
2007/12/06 286 292 285 285 15,000
2007/12/05 283 286 283 286 11,000
2007/12/04 277 284 276 284 24,000
2007/12/03 278 278 271 276 26,000
2007/11/30 267 273 267 273 21,000
2007/11/29 265 270 265 270 18,000
2007/11/28 258 260 257 257 28,000
2007/11/27 255 258 255 257 15,000
2007/11/26 255 260 253 256 54,000
2007/11/22 242 260 237 260 61,000
2007/11/21 266 266 245 245 127,000
2007/11/20 275 285 251 266 167,000
2007/11/19 295 295 295 295 13,000
2007/11/16 375 375 373 375 7,000
2007/11/15 381 390 375 375 17,000
2007/11/14 371 379 371 379 4,000
2007/11/13 370 370 365 365 5,000
2007/11/12 371 375 370 375 26,000
2007/11/09 388 388 383 383 2,000
2007/11/08 392 392 382 384 6,000
2007/11/07 396 396 395 395 6,000
2007/11/05 407 407 405 405 4,000
2007/11/01 412 412 412 412 1,000
2007/10/30 408 417 408 417 2,000
2007/10/29 402 408 402 408 8,000
2007/10/26 401 401 401 401 43,000
2007/10/25 401 405 400 400 7,000
2007/10/24 401 401 400 401 8,000
2007/10/23 405 405 404 404 4,000
2007/10/22 413 413 402 402 3,000
2007/10/19 415 420 415 420 4,000
2007/10/18 420 420 420 420 2,000
2007/10/16 417 417 417 417 10,000
2007/10/15 427 427 427 427 2,000
2007/10/12 418 418 417 417 3,000
2007/10/11 435 435 430 430 3,000
2007/10/10 432 437 428 437 12,000
2007/10/09 426 434 426 428 7,000
2007/10/05 422 422 415 420 6,000
2007/10/04 413 422 413 422 5,000
2007/10/03 420 421 420 421 3,000
2007/10/02 422 422 422 422 1,000
2007/10/01 412 412 412 412 1,000
2007/09/28 416 417 409 409 10,000
2007/09/27 406 416 406 416 12,000
2007/09/26 395 405 395 405 4,000
2007/09/25 390 395 390 395 4,000
2007/09/21 390 390 390 390 9,000
2007/09/20 402 402 395 395 16,000
2007/09/19 414 414 401 402 15,000
2007/09/18 404 404 404 404 34,000
2007/09/14 394 405 394 405 4,000
2007/09/13 394 394 384 390 6,000
2007/09/12 402 402 394 394 6,000
2007/09/11 405 405 400 400 4,000
2007/09/10 404 404 393 398 75,000
2007/09/07 421 421 412 413 5,000
2007/09/06 411 416 410 416 7,000
2007/09/05 439 439 416 416 14,000
2007/09/04 434 434 428 434 8,000
2007/09/03 434 435 429 434 9,000
2007/08/31 437 437 426 434 16,000
2007/08/30 430 437 427 437 13,000
2007/08/29 422 424 413 424 7,000
2007/08/28 447 447 430 435 11,000
2007/08/27 446 448 439 443 10,000
2007/08/24 436 445 422 445 15,000
2007/08/23 443 443 422 433 18,000
2007/08/22 430 430 420 425 33,000
2007/08/21 410 430 410 430 13,000
2007/08/20 398 414 398 412 16,000
2007/08/17 421 421 395 395 22,000
2007/08/16 426 426 420 420 38,000
2007/08/15 430 430 428 428 4,000
2007/08/14 435 435 435 435 1,000
2007/08/13 433 433 430 430 8,000
2007/08/10 429 435 429 435 3,000
2007/08/09 436 436 430 430 24,000
2007/08/08 445 445 436 436 12,000
2007/08/07 451 451 440 445 23,000
2007/08/06 450 450 441 444 9,000
2007/08/03 455 455 445 455 9,000
2007/08/02 455 460 455 460 4,000
2007/08/01 465 465 465 465 1,000
2007/07/31 453 465 453 465 17,000
2007/07/30 444 446 444 444 10,000
2007/07/27 451 458 447 447 33,000
2007/07/26 465 475 461 461 8,000
2007/07/25 457 464 457 461 24,000
2007/07/24 478 478 472 472 7,000
2007/07/23 478 482 478 482 7,000
2007/07/20 480 484 475 475 20,000
2007/07/19 483 485 473 475 15,000
2007/07/18 493 493 480 481 30,000
2007/07/17 506 506 485 490 27,000
2007/07/13 510 510 500 510 25,000
2007/07/12 520 521 498 498 57,000
2007/07/11 510 520 500 520 84,000
2007/07/10 492 504 492 504 92,000
2007/07/09 470 485 470 485 30,000
2007/07/06 469 470 467 467 8,000
2007/07/05 476 484 475 475 15,000
2007/07/04 491 492 470 475 52,000
2007/07/03 464 490 464 487 56,000
2007/07/02 454 463 454 462 16,000
2007/06/29 450 452 450 452 9,000
2007/06/28 443 453 443 445 16,000
2007/06/27 443 445 441 441 13,000
2007/06/26 446 446 443 443 16,000
2007/06/25 448 448 445 448 12,000
2007/06/22 450 451 446 446 15,000
2007/06/21 447 449 447 449 8,000
2007/06/20 456 456 445 452 30,000
2007/06/19 460 460 455 455 23,000
2007/06/18 465 465 460 461 50,000
2007/06/15 443 450 440 450 56,000
2007/06/14 438 444 437 439 25,000
2007/06/13 434 438 433 435 19,000
2007/06/12 434 436 433 433 16,000
2007/06/11 436 441 433 433 20,000
2007/06/08 427 429 426 426 21,000
2007/06/07 433 436 430 431 19,000
2007/06/06 431 434 428 434 44,000
2007/06/05 431 436 428 432 40,000
2007/06/04 434 442 427 430 44,000
2007/06/01 423 434 422 430 59,000
2007/05/31 424 425 420 423 23,000
2007/05/30 429 432 422 425 23,000
2007/05/29 438 438 423 433 44,000
2007/05/28 443 443 426 438 20,000
2007/05/25 442 445 435 438 27,000
2007/05/24 429 457 425 442 25,000
2007/05/23 423 437 423 437 13,000
2007/05/22 410 425 410 423 15,000
2007/05/21 428 430 415 415 11,000
2007/05/18 434 434 430 430 5,000
2007/05/17 434 444 430 444 6,000
2007/05/16 433 434 425 432 14,000
2007/05/15 440 440 434 434 15,000
2007/05/14 455 456 445 448 13,000
2007/05/11 456 458 455 456 7,000
2007/05/10 456 456 452 456 3,000
2007/05/08 465 465 451 462 12,000
2007/05/07 470 475 465 465 13,000
2007/05/02 464 465 464 465 3,000
2007/05/01 459 464 459 464 3,000
2007/04/27 451 459 450 459 4,000
2007/04/26 442 451 440 451 15,000
2007/04/25 448 448 441 441 8,000
2007/04/24 450 453 443 448 10,000
2007/04/23 469 469 455 455 14,000
2007/04/20 464 470 464 470 16,000
2007/04/19 460 465 460 465 6,000
2007/04/18 469 472 465 465 18,000
2007/04/17 478 478 470 470 12,000
2007/04/16 490 492 480 483 12,000
2007/04/13 495 495 482 485 16,000
2007/04/12 502 502 498 501 7,000
2007/04/11 497 497 495 495 11,000
2007/04/10 510 510 496 507 25,000
2007/04/09 510 512 505 510 7,000
2007/04/06 506 512 506 512 8,000
2007/04/05 508 510 505 505 9,000
2007/04/04 515 515 506 510 8,000
2007/04/03 504 525 504 515 39,000
2007/04/02 519 519 504 504 11,000
2007/03/30 518 520 517 518 21,000
2007/03/29 509 509 503 508 17,000
2007/03/28 520 528 509 513 58,000
2007/03/27 522 522 509 520 14,000
2007/03/26 513 530 506 530 92,000
2007/03/23 511 515 501 510 49,000
2007/03/22 520 520 507 515 66,000
2007/03/20 519 519 508 515 40,000
2007/03/19 520 529 515 520 50,000
2007/03/16 535 535 512 525 77,000
2007/03/15 528 539 523 532 126,000
2007/03/14 528 529 501 520 118,000
2007/03/13 515 536 515 535 174,000
2007/03/12 510 523 504 513 97,000
2007/03/09 507 510 502 505 22,000
2007/03/08 491 510 491 505 50,000
2007/03/07 502 503 490 497 36,000
2007/03/06 489 500 489 500 42,000
2007/03/05 500 500 481 494 69,000
2007/03/02 498 510 498 505 30,000
2007/03/01 514 515 499 504 86,000
2007/02/28 474 509 473 509 117,000
2007/02/27 510 512 501 509 60,000
2007/02/26 520 529 510 515 202,000
2007/02/23 499 518 498 518 266,000
2007/02/22 485 500 485 499 242,000
2007/02/21 436 475 436 475 79,000
2007/02/20 443 444 437 437 8,000
2007/02/19 432 442 432 442 6,000
2007/02/16 430 432 427 432 15,000
2007/02/15 431 434 425 434 36,000
2007/02/14 441 441 430 436 33,000
2007/02/13 440 445 440 441 57,000
2007/02/09 444 458 442 458 15,000
2007/02/08 447 450 444 448 15,000
2007/02/07 450 452 445 450 17,000
2007/02/06 455 455 451 451 32,000
2007/02/05 462 463 460 462 25,000
2007/02/02 462 463 460 462 19,000
2007/02/01 466 468 462 465 30,000
2007/01/31 465 466 461 466 44,000
2007/01/30 467 469 460 466 65,000
2007/01/29 466 468 462 466 66,000
2007/01/26 468 472 463 467 100,000
2007/01/25 456 473 456 472 139,000
2007/01/24 458 460 441 460 128,000
2007/01/23 455 460 450 458 96,000
2007/01/22 450 468 447 458 179,000
2007/01/19 430 437 428 437 47,000
2007/01/18 430 431 429 430 43,000
2007/01/17 421 435 420 430 53,000
2007/01/16 414 420 414 420 18,000
2007/01/15 415 415 410 412 33,000
2007/01/12 408 412 405 410 27,000
2007/01/11 399 403 398 403 15,000
2007/01/10 404 404 399 399 18,000
2007/01/09 405 406 404 404 15,000
2007/01/05 414 414 402 403 19,000
2007/01/04 410 413 410 413 11,000

このページの先頭へ