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
2009/12/30 111 113 110 113 24,000
2009/12/29 108 109 108 109 6,000
2009/12/28 107 110 107 108 7,000
2009/12/25 109 109 106 107 14,000
2009/12/24 107 108 106 108 15,000
2009/12/22 104 107 104 107 10,000
2009/12/21 105 105 102 102 7,000
2009/12/18 103 105 103 105 2,000
2009/12/17 106 107 105 105 7,000
2009/12/16 105 105 104 105 23,000
2009/12/15 103 103 103 103 6,000
2009/12/14 103 105 103 105 8,000
2009/12/11 100 102 100 102 7,000
2009/12/10 101 101 101 101 3,000
2009/12/09 102 102 102 102 3,000
2009/12/08 106 106 106 106 11,000
2009/12/07 106 107 106 106 8,000
2009/12/04 104 104 103 104 6,000
2009/12/03 101 103 101 103 15,000
2009/12/02 99 100 99 100 16,000
2009/12/01 97 99 97 99 6,000
2009/11/30 97 99 97 99 10,000
2009/11/27 97 97 97 97 8,000
2009/11/26 97 97 97 97 2,000
2009/11/25 94 95 90 92 14,000
2009/11/20 95 95 95 95 8,000
2009/11/19 96 96 95 96 10,000
2009/11/18 101 101 99 99 9,000
2009/11/17 101 101 100 100 4,000
2009/11/16 101 101 101 101 10,000
2009/11/13 102 102 101 101 5,000
2009/11/12 106 109 105 105 21,000
2009/11/11 102 105 96 105 10,000
2009/11/10 101 103 101 103 3,000
2009/11/09 102 102 102 102 1,000
2009/11/06 102 103 102 103 8,000
2009/11/05 102 102 102 102 7,000
2009/11/04 104 104 104 104 1,000
2009/11/02 102 102 102 102 1,000
2009/10/30 103 103 103 103 11,000
2009/10/29 104 104 102 102 5,000
2009/10/27 106 106 104 105 6,000
2009/10/26 105 106 105 106 10,000
2009/10/23 105 105 105 105 6,000
2009/10/22 106 106 106 106 1,000
2009/10/21 103 106 103 106 3,000
2009/10/16 107 107 107 107 2,000
2009/10/15 105 108 103 105 20,000
2009/10/14 106 107 106 107 8,000
2009/10/13 105 105 105 105 1,000
2009/10/09 102 107 102 107 12,000
2009/10/08 102 102 102 102 4,000
2009/10/07 104 104 104 104 3,000
2009/10/06 100 100 100 100 1,000
2009/10/05 100 100 99 99 8,000
2009/10/02 99 100 99 100 37,000
2009/10/01 103 103 103 103 8,000
2009/09/30 103 103 103 103 4,000
2009/09/29 102 103 102 103 8,000
2009/09/28 104 104 102 103 16,000
2009/09/25 105 105 104 104 10,000
2009/09/24 109 109 105 108 9,000
2009/09/18 108 109 103 104 37,000
2009/09/17 104 113 103 112 127,000
2009/09/16 104 104 101 101 11,000
2009/09/15 101 103 100 103 16,000
2009/09/14 104 104 101 101 7,000
2009/09/11 105 105 104 104 9,000
2009/09/10 103 105 103 105 2,000
2009/09/09 104 104 103 104 11,000
2009/09/08 104 104 104 104 12,000
2009/09/07 102 105 101 103 16,000
2009/09/04 101 101 99 100 62,000
2009/09/03 105 105 101 102 86,000
2009/09/02 104 107 104 105 15,000
2009/09/01 108 108 101 104 95,000
2009/08/31 112 112 108 109 54,000
2009/08/28 112 114 111 112 13,000
2009/08/27 112 115 112 113 55,000
2009/08/26 115 115 114 115 20,000
2009/08/25 115 115 114 114 5,000
2009/08/24 118 119 112 115 39,000
2009/08/21 120 121 118 119 18,000
2009/08/20 120 120 118 119 27,000
2009/08/19 116 116 116 116 2,000
2009/08/17 114 117 114 116 6,000
2009/08/14 115 115 113 114 8,000
2009/08/13 116 116 111 115 18,000
2009/08/12 115 117 115 117 12,000
2009/08/11 115 115 115 115 7,000
2009/08/10 112 113 112 113 5,000
2009/08/07 112 112 109 109 14,000
2009/08/06 115 115 113 114 14,000
2009/08/05 115 115 113 113 13,000
2009/08/04 116 116 113 113 29,000
2009/08/03 113 113 112 112 15,000
2009/07/31 111 111 110 111 13,000
2009/07/30 108 112 108 110 25,000
2009/07/29 112 112 109 110 32,000
2009/07/28 111 112 111 112 19,000
2009/07/27 112 112 110 110 12,000
2009/07/24 109 110 106 108 21,000
2009/07/23 102 105 102 105 4,000
2009/07/22 104 104 102 102 15,000
2009/07/21 102 103 102 103 2,000
2009/07/17 102 102 102 102 1,000
2009/07/16 104 104 102 103 5,000
2009/07/15 107 107 107 107 1,000
2009/07/14 100 102 100 102 8,000
2009/07/13 106 106 93 99 29,000
2009/07/10 107 107 106 107 6,000
2009/07/09 107 110 107 108 11,000
2009/07/08 113 113 110 110 20,000
2009/07/07 118 118 114 114 42,000
2009/07/06 114 119 114 118 45,000
2009/07/03 113 113 112 113 3,000
2009/07/02 113 114 111 114 12,000
2009/07/01 110 113 110 112 11,000
2009/06/30 109 112 109 110 9,000
2009/06/29 114 114 110 110 22,000
2009/06/26 111 113 111 112 5,000
2009/06/25 108 117 108 110 13,000
2009/06/24 108 108 106 106 8,000
2009/06/23 109 109 109 109 5,000
2009/06/22 110 111 109 110 9,000
2009/06/19 110 111 110 110 4,000
2009/06/18 111 111 106 109 29,000
2009/06/17 112 114 112 114 18,000
2009/06/16 112 114 111 114 26,000
2009/06/15 119 119 115 116 43,000
2009/06/12 117 120 116 118 55,000
2009/06/11 110 115 110 114 29,000
2009/06/10 108 109 108 109 23,000
2009/06/09 108 110 106 108 65,000
2009/06/08 105 105 103 104 75,000
2009/06/05 100 101 99 100 186,000
2009/06/04 106 106 98 100 98,000
2009/06/03 106 106 105 105 22,000
2009/06/02 110 114 105 105 31,000
2009/06/01 105 107 105 107 3,000
2009/05/29 105 105 102 105 27,000
2009/05/28 107 107 105 105 10,000
2009/05/27 108 112 107 107 7,000
2009/05/26 106 110 105 105 23,000
2009/05/25 101 105 101 105 12,000
2009/05/22 101 102 100 102 21,000
2009/05/21 99 99 95 95 12,000
2009/05/20 97 104 97 98 40,000
2009/05/19 92 97 92 97 27,000
2009/05/18 89 91 89 91 5,000
2009/05/15 88 92 87 92 18,000
2009/05/14 90 90 88 88 16,000
2009/05/13 89 91 89 91 22,000
2009/05/12 87 89 87 89 20,000
2009/05/11 90 91 86 87 56,000
2009/05/08 91 91 90 90 6,000
2009/05/07 89 92 89 90 12,000
2009/05/01 91 91 87 87 24,000
2009/04/28 92 92 91 91 8,000
2009/04/27 90 91 89 91 17,000
2009/04/24 94 94 86 89 75,000
2009/04/23 93 93 91 91 11,000
2009/04/22 95 95 91 95 9,000
2009/04/21 91 91 90 90 3,000
2009/04/20 95 95 93 95 18,000
2009/04/17 90 93 90 93 24,000
2009/04/16 91 94 90 94 13,000
2009/04/15 91 93 91 93 13,000
2009/04/14 91 94 90 94 26,000
2009/04/13 94 94 92 92 15,000
2009/04/10 93 94 93 94 13,000
2009/04/09 91 93 91 93 20,000
2009/04/08 90 95 89 91 22,000
2009/04/07 88 92 86 92 41,000
2009/04/06 90 90 87 87 32,000
2009/04/03 93 93 88 92 24,000
2009/04/02 88 89 86 89 21,000
2009/04/01 91 91 91 91 3,000
2009/03/31 92 93 91 91 5,000
2009/03/27 95 95 95 95 3,000
2009/03/26 95 95 95 95 12,000
2009/03/25 100 100 100 100 4,000
2009/03/24 100 100 100 100 6,000
2009/03/23 97 97 94 97 12,000
2009/03/17 97 98 97 97 9,000
2009/03/16 97 97 95 96 5,000
2009/03/11 97 97 97 97 2,000
2009/03/09 96 96 96 96 1,000
2009/03/06 96 96 93 96 13,000
2009/03/05 95 96 95 95 3,000
2009/03/04 95 95 95 95 2,000
2009/03/03 93 94 93 94 6,000
2009/03/02 94 94 94 94 6,000
2009/02/27 91 94 91 94 6,000
2009/02/26 94 94 90 90 11,000
2009/02/25 89 93 89 93 8,000
2009/02/23 90 90 89 90 4,000
2009/02/20 93 94 91 91 8,000
2009/02/18 93 94 93 94 4,000
2009/02/16 96 96 96 96 1,000
2009/02/13 93 96 93 96 10,000
2009/02/10 93 94 93 94 4,000
2009/02/09 93 94 93 94 8,000
2009/02/06 96 96 93 93 2,000
2009/02/03 96 97 96 97 3,000
2009/02/02 97 97 96 97 7,000
2009/01/29 100 102 100 100 14,000
2009/01/28 100 100 100 100 3,000
2009/01/27 100 100 100 100 2,000
2009/01/26 99 99 99 99 3,000
2009/01/23 97 99 96 99 18,000
2009/01/22 98 99 96 97 24,000
2009/01/21 105 106 100 101 43,000
2009/01/20 105 105 105 105 1,000
2009/01/19 104 105 104 105 4,000
2009/01/16 106 106 104 105 14,000
2009/01/15 105 106 105 106 2,000
2009/01/14 103 104 103 104 7,000
2009/01/13 107 115 107 115 10,000
2009/01/09 109 109 109 109 2,000
2009/01/08 110 110 110 110 1,000
2009/01/07 109 112 109 112 4,000
2009/01/06 113 113 108 108 8,000
2009/01/05 105 114 105 114 8,000

このページの先頭へ