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
2018/12/28 725 741 724 738 37,100
2018/12/27 759 759 706 724 77,500
2018/12/26 682 696 659 672 78,700
2018/12/25 665 665 615 620 179,700
2018/12/21 706 709 672 695 117,600
2018/12/20 755 757 711 714 89,300
2018/12/19 770 784 760 761 60,400
2018/12/18 800 803 768 770 63,400
2018/12/17 840 840 805 808 64,400
2018/12/14 873 874 838 844 34,700
2018/12/13 855 870 854 866 30,000
2018/12/12 843 870 843 850 45,900
2018/12/11 894 894 843 843 38,200
2018/12/10 879 888 866 882 36,900
2018/12/07 898 898 874 876 21,700
2018/12/06 903 903 871 873 55,200
2018/12/05 910 914 894 896 37,400
2018/12/04 945 953 914 914 38,700
2018/12/03 934 955 926 943 95,200
2018/11/30 926 943 921 934 80,900
2018/11/29 934 934 918 929 35,600
2018/11/28 907 929 905 923 107,300
2018/11/27 898 910 895 910 75,500
2018/11/26 884 896 877 889 53,300
2018/11/22 875 881 867 880 24,800
2018/11/21 871 879 862 879 24,300
2018/11/20 868 881 860 880 35,900
2018/11/19 851 879 846 878 43,800
2018/11/16 851 856 834 849 50,700
2018/11/15 854 874 852 860 43,000
2018/11/14 879 879 857 869 59,400
2018/11/13 858 882 840 881 70,700
2018/11/12 865 874 850 873 122,800
2018/11/09 886 898 870 897 104,900
2018/11/08 870 897 863 895 78,800
2018/11/07 835 864 824 858 83,300
2018/11/06 810 830 808 822 57,400
2018/11/05 809 828 804 809 58,000
2018/11/02 812 815 791 807 60,500
2018/11/01 807 820 793 808 78,600
2018/10/31 780 835 780 812 219,000
2018/10/30 750 778 742 777 165,100
2018/10/29 791 813 760 764 106,700
2018/10/26 825 845 791 792 84,600
2018/10/25 815 831 811 814 63,000
2018/10/24 834 844 823 839 33,700
2018/10/23 855 857 824 825 52,300
2018/10/22 830 857 824 851 56,800
2018/10/19 819 832 809 823 41,000
2018/10/18 831 838 812 817 44,100
2018/10/17 842 854 822 826 50,900
2018/10/16 831 846 819 834 47,400
2018/10/15 840 852 824 824 56,800
2018/10/12 815 848 815 836 87,000
2018/10/11 805 837 804 822 98,400
2018/10/10 880 888 854 854 72,500
2018/10/09 893 902 864 887 61,900
2018/10/05 888 907 881 893 44,700
2018/10/04 910 916 881 898 51,800
2018/10/03 897 919 897 905 72,100
2018/10/02 928 928 880 894 131,200
2018/10/01 935 942 915 920 128,800
2018/09/28 885 918 875 916 192,900
2018/09/27 859 875 836 863 112,600
2018/09/26 836 859 831 849 116,600
2018/09/25 819 830 812 830 125,500
2018/09/21 812 819 809 810 117,100
2018/09/20 805 815 804 812 114,600
2018/09/19 810 825 790 803 419,500
2018/09/18 732 752 732 738 55,600
2018/09/14 742 754 735 743 37,000
2018/09/13 741 746 736 737 27,300
2018/09/12 766 767 731 738 62,200
2018/09/11 773 776 765 768 18,300
2018/09/10 766 774 755 769 49,900
2018/09/07 777 778 759 761 38,900
2018/09/06 801 802 780 782 30,000
2018/09/05 807 810 799 799 36,000
2018/09/04 803 817 800 806 29,600
2018/09/03 825 825 801 803 35,700
2018/08/31 814 821 812 817 23,200
2018/08/30 835 835 811 813 47,900
2018/08/29 800 838 800 834 102,600
2018/08/28 777 825 777 798 162,100
2018/08/27 727 778 727 776 108,000
2018/08/24 715 725 714 723 46,000
2018/08/23 714 714 707 713 22,100
2018/08/22 701 712 700 711 60,700
2018/08/21 715 718 700 700 64,500
2018/08/20 719 723 711 711 32,500
2018/08/17 707 719 703 716 51,400
2018/08/16 705 706 700 701 74,400
2018/08/15 701 721 700 707 76,400
2018/08/14 709 710 700 700 119,300
2018/08/13 728 732 699 700 276,900
2018/08/10 830 834 808 808 55,200
2018/08/09 829 837 815 831 83,500
2018/08/08 801 840 801 834 133,500
2018/08/07 802 809 797 797 39,700
2018/08/06 809 811 802 804 31,400
2018/08/03 818 818 806 809 28,400
2018/08/02 818 821 817 819 21,800
2018/08/01 820 820 810 817 18,400
2018/07/31 816 821 806 821 35,200
2018/07/30 836 837 813 819 45,100
2018/07/27 815 836 812 833 65,100
2018/07/26 807 815 801 815 53,400
2018/07/25 798 802 793 802 35,600
2018/07/24 801 806 790 793 62,100
2018/07/23 800 804 794 802 34,500
2018/07/20 807 809 798 800 56,800
2018/07/19 806 814 803 805 57,200
2018/07/18 808 810 800 802 61,900
2018/07/17 812 812 799 800 55,000
2018/07/13 798 807 797 802 79,800
2018/07/12 806 813 794 795 76,700
2018/07/11 821 822 795 797 136,100
2018/07/10 810 825 805 823 110,100
2018/07/09 788 805 783 805 99,400
2018/07/06 749 785 749 775 152,500
2018/07/05 771 777 740 746 186,600
2018/07/04 790 797 765 771 188,100
2018/07/03 820 822 786 793 117,400
2018/07/02 821 838 811 813 95,200
2018/06/29 804 819 799 818 82,900
2018/06/28 826 829 794 800 260,000
2018/06/27 830 831 819 823 83,900
2018/06/26 830 834 820 822 85,300
2018/06/25 843 856 833 833 88,300
2018/06/22 841 841 825 833 61,500
2018/06/21 834 857 830 848 63,200
2018/06/20 840 842 817 833 129,800
2018/06/19 850 865 838 840 77,200
2018/06/18 865 865 847 847 77,300
2018/06/15 860 870 860 862 54,800
2018/06/14 870 873 856 857 113,100
2018/06/13 894 898 874 874 154,400
2018/06/12 897 906 894 899 63,900
2018/06/11 917 919 888 896 124,500
2018/06/08 913 929 908 915 128,100
2018/06/07 884 913 884 906 93,700
2018/06/06 870 888 861 881 90,500
2018/06/05 881 885 865 866 87,400
2018/06/04 857 874 852 870 83,200
2018/06/01 848 860 842 851 88,300
2018/05/31 845 853 841 848 108,600
2018/05/30 840 853 833 836 185,000
2018/05/29 888 888 846 859 259,800
2018/05/28 884 897 876 881 164,300
2018/05/25 903 911 875 880 230,900
2018/05/24 919 921 901 902 157,500
2018/05/23 931 937 916 922 175,700
2018/05/22 954 954 932 934 109,100
2018/05/21 951 956 940 949 138,300
2018/05/18 940 950 920 950 173,200
2018/05/17 938 939 919 933 262,700
2018/05/16 986 986 930 938 348,000
2018/05/15 1,001 1,006 990 992 291,400
2018/05/14 1,022 1,050 1,018 1,038 133,100
2018/05/11 1,044 1,048 1,010 1,020 216,800
2018/05/10 1,043 1,082 1,040 1,053 174,200
2018/05/09 1,031 1,048 1,020 1,033 71,700
2018/05/08 1,035 1,042 1,022 1,028 114,800
2018/05/07 1,057 1,057 1,020 1,034 125,500
2018/05/02 1,037 1,047 1,033 1,039 74,600
2018/05/01 1,082 1,083 1,027 1,032 214,300
2018/04/27 1,098 1,107 1,076 1,082 103,800
2018/04/26 1,150 1,154 1,095 1,097 110,500
2018/04/25 1,144 1,167 1,140 1,142 97,700
2018/04/24 1,138 1,180 1,135 1,166 155,100
2018/04/23 1,090 1,155 1,085 1,151 254,800
2018/04/20 1,064 1,078 1,052 1,072 58,800
2018/04/19 1,067 1,076 1,049 1,065 64,300
2018/04/18 1,050 1,078 1,041 1,064 98,000
2018/04/17 1,023 1,054 1,011 1,042 127,700
2018/04/16 1,055 1,058 1,022 1,023 64,500
2018/04/13 1,042 1,059 1,036 1,049 59,500
2018/04/12 1,056 1,064 1,033 1,033 109,700
2018/04/11 1,043 1,084 1,041 1,066 150,200
2018/04/10 1,030 1,047 1,015 1,046 93,000
2018/04/09 1,032 1,038 1,018 1,032 133,800
2018/04/06 1,052 1,059 1,030 1,031 169,300
2018/04/05 1,042 1,046 1,026 1,030 130,200
2018/04/04 1,075 1,079 1,026 1,033 270,600
2018/04/03 1,105 1,126 1,065 1,085 341,000
2018/04/02 1,140 1,145 1,114 1,137 123,400
2018/03/30 1,147 1,179 1,122 1,129 173,000
2018/03/29 1,183 1,184 1,132 1,147 206,100
2018/03/28 1,216 1,250 1,180 1,200 178,900
2018/03/27 1,361 1,361 1,250 1,271 174,800
2018/03/26 1,338 1,343 1,208 1,271 252,400
2018/03/23 1,378 1,395 1,339 1,353 315,800
2018/03/22 1,352 1,420 1,348 1,405 428,000
2018/03/20 1,298 1,345 1,297 1,337 126,700
2018/03/19 1,307 1,352 1,306 1,325 260,200
2018/03/16 1,342 1,346 1,293 1,297 108,900
2018/03/15 1,283 1,315 1,277 1,301 94,900
2018/03/14 1,287 1,304 1,281 1,281 69,400
2018/03/13 1,305 1,320 1,289 1,299 85,500
2018/03/12 1,331 1,338 1,293 1,305 106,100
2018/03/09 1,344 1,359 1,280 1,320 249,500
2018/03/08 1,282 1,348 1,274 1,330 288,600
2018/03/07 1,251 1,305 1,250 1,270 145,000
2018/03/06 1,246 1,266 1,230 1,250 74,800
2018/03/05 1,280 1,285 1,200 1,215 141,900
2018/03/02 1,215 1,282 1,215 1,278 87,100
2018/03/01 1,267 1,277 1,248 1,265 96,200
2018/02/28 1,279 1,319 1,264 1,281 134,900
2018/02/27 1,360 1,363 1,294 1,295 144,800
2018/02/26 1,324 1,353 1,311 1,322 99,300
2018/02/23 1,296 1,341 1,284 1,322 214,500
2018/02/22 1,285 1,311 1,265 1,286 113,500
2018/02/21 1,258 1,284 1,255 1,280 103,700
2018/02/20 1,232 1,276 1,221 1,259 167,000
2018/02/19 1,244 1,245 1,201 1,210 187,200
2018/02/16 1,180 1,216 1,163 1,208 181,100
2018/02/15 1,119 1,169 1,106 1,151 199,400
2018/02/14 1,179 1,179 1,075 1,094 425,900
2018/02/13 1,337 1,337 1,121 1,137 1,383,300
2018/02/09 963 1,052 963 1,037 98,400
2018/02/08 1,013 1,089 995 1,081 118,000
2018/02/07 1,131 1,131 990 992 154,400
2018/02/06 1,004 1,049 947 1,011 226,200
2018/02/05 1,122 1,180 1,111 1,167 120,400
2018/02/02 1,206 1,218 1,171 1,181 69,600
2018/02/01 1,230 1,247 1,203 1,208 57,400
2018/01/31 1,241 1,281 1,212 1,218 91,500
2018/01/30 1,234 1,267 1,200 1,266 102,400
2018/01/29 1,218 1,233 1,194 1,218 82,400
2018/01/26 1,250 1,250 1,172 1,225 217,800
2018/01/25 1,320 1,328 1,212 1,254 316,400
2018/01/24 1,180 1,431 1,163 1,345 721,300
2018/01/23 1,175 1,186 1,150 1,172 203,000
2018/01/22 1,137 1,185 1,103 1,168 271,600
2018/01/19 1,064 1,125 1,027 1,112 471,200
2018/01/18 990 1,089 983 1,050 471,700
2018/01/17 967 968 942 949 85,900
2018/01/16 956 984 955 975 75,400
2018/01/15 989 989 939 959 97,500
2018/01/12 941 949 916 944 139,100
2018/01/11 876 1,020 874 936 969,600
2018/01/10 861 875 850 870 97,700
2018/01/09 850 868 850 867 99,600
2018/01/05 857 858 838 845 91,900
2018/01/04 830 854 811 844 185,300

このページの先頭へ