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
2019/12/30 1,013 1,058 1,001 1,030 69,100
2019/12/27 1,012 1,029 1,008 1,024 18,000
2019/12/26 1,000 1,015 1,000 1,011 28,400
2019/12/25 1,000 1,003 998 1,000 20,100
2019/12/24 1,002 1,008 1,000 1,004 15,400
2019/12/23 1,020 1,022 997 1,005 37,400
2019/12/20 1,026 1,037 1,020 1,021 29,000
2019/12/19 1,042 1,042 1,025 1,033 18,700
2019/12/18 1,054 1,054 1,027 1,042 25,400
2019/12/17 1,045 1,054 1,034 1,054 29,300
2019/12/16 1,048 1,054 1,040 1,045 27,600
2019/12/13 1,065 1,068 1,030 1,035 64,700
2019/12/12 1,041 1,066 1,034 1,041 78,100
2019/12/11 1,026 1,056 1,023 1,036 45,000
2019/12/10 1,010 1,029 1,010 1,024 24,400
2019/12/09 1,035 1,038 1,008 1,010 20,300
2019/12/06 1,025 1,034 1,005 1,026 29,700
2019/12/05 1,050 1,057 1,025 1,025 58,500
2019/12/04 1,010 1,043 1,002 1,040 65,100
2019/12/03 973 1,022 973 1,005 57,700
2019/12/02 997 1,019 975 975 93,900
2019/11/29 981 998 971 997 57,700
2019/11/28 960 977 949 977 26,500
2019/11/27 969 969 958 961 17,800
2019/11/26 974 977 962 962 17,700
2019/11/25 983 983 956 969 72,200
2019/11/22 926 984 924 984 95,000
2019/11/21 925 927 909 923 14,000
2019/11/20 934 936 923 931 6,700
2019/11/19 929 938 922 937 18,100
2019/11/18 925 930 921 926 8,100
2019/11/15 901 930 901 920 15,300
2019/11/14 911 916 902 903 9,300
2019/11/13 912 923 911 917 11,200
2019/11/12 900 920 900 912 11,800
2019/11/11 912 928 892 900 39,800
2019/11/08 933 935 922 931 33,700
2019/11/07 938 939 920 920 10,100
2019/11/06 936 948 936 942 15,100
2019/11/05 925 940 925 936 26,300
2019/11/01 918 928 911 915 18,000
2019/10/31 940 942 905 921 27,200
2019/10/30 949 951 931 936 100,500
2019/10/29 932 950 915 950 74,600
2019/10/28 899 938 899 932 50,700
2019/10/25 870 894 870 894 33,600
2019/10/24 870 876 865 866 17,300
2019/10/23 875 878 865 869 22,600
2019/10/21 874 875 869 872 11,200
2019/10/18 872 875 867 872 13,400
2019/10/17 869 876 866 866 20,300
2019/10/16 854 865 854 865 21,600
2019/10/15 857 857 850 855 14,300
2019/10/11 856 857 846 847 13,300
2019/10/10 857 857 849 852 6,200
2019/10/09 853 856 851 856 12,500
2019/10/08 855 857 843 852 18,700
2019/10/07 851 855 850 851 11,700
2019/10/04 842 850 838 850 15,200
2019/10/03 836 842 835 838 7,100
2019/10/02 836 845 833 842 12,800
2019/10/01 833 838 833 836 4,000
2019/09/30 839 844 832 833 11,700
2019/09/27 823 853 823 838 19,900
2019/09/26 836 836 830 834 16,800
2019/09/25 831 836 831 836 6,000
2019/09/24 827 840 827 838 12,700
2019/09/20 839 840 832 838 9,700
2019/09/19 835 845 830 835 19,500
2019/09/18 845 845 834 837 8,200
2019/09/17 839 843 833 843 15,600
2019/09/13 838 843 834 841 28,100
2019/09/12 831 836 830 833 16,000
2019/09/11 834 839 822 830 31,700
2019/09/10 824 832 824 829 11,900
2019/09/09 828 835 825 826 10,800
2019/09/06 820 830 814 829 10,600
2019/09/05 828 840 818 819 21,900
2019/09/04 835 838 823 823 11,700
2019/09/03 846 846 840 842 4,400
2019/09/02 839 847 838 841 15,400
2019/08/30 824 842 824 842 17,500
2019/08/29 816 823 810 820 10,200
2019/08/28 814 816 811 816 5,300
2019/08/27 810 819 810 814 6,600
2019/08/26 804 809 799 807 16,300
2019/08/23 810 819 803 804 10,000
2019/08/22 834 835 810 813 19,100
2019/08/21 834 838 830 836 9,200
2019/08/20 830 836 830 835 9,000
2019/08/19 833 836 829 830 10,500
2019/08/16 826 835 826 834 12,000
2019/08/15 815 827 807 827 13,700
2019/08/14 815 833 815 832 16,200
2019/08/13 797 824 796 824 15,900
2019/08/09 838 838 819 826 11,100
2019/08/08 843 843 830 834 11,200
2019/08/07 830 837 822 837 18,700
2019/08/06 768 831 765 830 31,100
2019/08/05 812 812 778 798 31,900
2019/08/02 830 831 812 812 20,100
2019/08/01 840 841 833 841 9,800
2019/07/31 856 856 847 851 15,000
2019/07/30 830 860 830 860 31,900
2019/07/29 831 834 822 830 7,300
2019/07/26 841 841 830 833 12,600
2019/07/25 838 850 837 841 21,600
2019/07/24 839 840 832 836 14,100
2019/07/23 818 835 818 835 25,400
2019/07/22 810 826 810 814 16,900
2019/07/19 784 811 784 800 21,400
2019/07/18 820 820 791 794 24,500
2019/07/17 816 819 810 817 14,400
2019/07/16 816 820 814 816 10,800
2019/07/12 833 833 820 820 8,400
2019/07/11 832 832 826 831 8,000
2019/07/10 835 835 829 832 13,700
2019/07/09 832 842 829 834 17,900
2019/07/08 830 832 826 828 17,600
2019/07/05 829 837 818 827 18,200
2019/07/04 830 831 809 811 20,400
2019/07/03 829 835 823 825 25,600
2019/07/02 810 827 809 827 29,000
2019/07/01 795 810 794 810 22,400
2019/06/28 789 789 780 786 11,900
2019/06/27 770 790 770 789 14,000
2019/06/26 771 776 768 769 10,100
2019/06/25 771 776 770 771 6,900
2019/06/24 773 774 768 769 5,700
2019/06/21 794 794 769 769 16,100
2019/06/20 800 800 790 791 9,300
2019/06/19 775 799 771 796 19,200
2019/06/18 783 786 766 768 16,700
2019/06/17 799 799 783 787 17,300
2019/06/14 791 801 787 799 30,200
2019/06/13 806 806 775 776 26,600
2019/06/12 802 814 801 807 22,800
2019/06/11 784 807 783 807 37,700
2019/06/10 770 786 769 784 27,700
2019/06/07 749 767 735 767 17,700
2019/06/06 756 758 744 744 16,800
2019/06/05 731 750 731 750 26,600
2019/06/04 709 718 699 718 29,400
2019/06/03 727 729 701 703 33,100
2019/05/31 739 740 724 729 24,500
2019/05/30 736 740 726 739 25,300
2019/05/29 736 737 727 735 18,200
2019/05/28 733 739 727 736 16,800
2019/05/27 729 735 729 731 19,500
2019/05/24 720 729 715 729 30,200
2019/05/23 740 740 722 724 24,200
2019/05/22 736 739 728 737 23,900
2019/05/21 730 737 723 731 25,200
2019/05/20 726 736 723 732 23,600
2019/05/17 746 746 723 726 56,500
2019/05/16 772 772 738 742 42,100
2019/05/15 806 806 767 772 57,100
2019/05/14 780 803 772 803 42,500
2019/05/13 816 816 797 799 31,600
2019/05/10 804 820 802 816 27,700
2019/05/09 816 816 800 806 27,500
2019/05/08 816 816 808 814 25,300
2019/05/07 824 833 818 820 22,000
2019/04/26 823 828 811 824 21,900
2019/04/25 831 832 817 823 88,100
2019/04/24 838 845 829 833 30,400
2019/04/23 836 845 830 837 26,600
2019/04/22 850 855 836 836 35,000
2019/04/19 829 844 827 839 25,800
2019/04/18 859 859 821 821 39,700
2019/04/17 815 855 815 848 44,900
2019/04/16 817 822 808 813 36,100
2019/04/15 809 824 809 817 37,700
2019/04/12 815 816 803 805 29,300
2019/04/11 815 824 812 814 30,000
2019/04/10 819 823 814 820 23,300
2019/04/09 844 844 818 823 25,500
2019/04/08 859 862 844 845 20,000
2019/04/05 862 862 853 860 15,300
2019/04/04 841 864 841 857 43,700
2019/04/03 835 852 835 840 30,900
2019/04/02 855 860 840 843 32,200
2019/04/01 830 862 830 856 49,400
2019/03/29 837 844 814 829 51,600
2019/03/28 867 867 834 836 62,200
2019/03/27 856 875 856 867 134,300
2019/03/26 928 930 918 921 105,700
2019/03/25 926 935 910 921 93,200
2019/03/22 938 940 927 928 68,600
2019/03/20 938 953 936 938 55,700
2019/03/19 934 942 929 938 40,600
2019/03/18 930 943 926 934 48,600
2019/03/15 922 935 918 925 59,300
2019/03/14 940 946 925 925 36,700
2019/03/13 952 957 935 941 30,300
2019/03/12 959 968 948 951 42,400
2019/03/11 947 952 932 949 25,200
2019/03/08 960 961 932 937 69,400
2019/03/07 989 989 971 974 41,500
2019/03/06 989 990 979 985 32,800
2019/03/05 993 996 979 982 48,700
2019/03/04 990 1,004 986 990 104,100
2019/03/01 987 987 978 983 37,500
2019/02/28 982 989 972 978 54,000
2019/02/27 975 975 967 975 37,300
2019/02/26 980 993 955 964 56,800
2019/02/25 955 979 948 977 54,000
2019/02/22 955 955 942 945 35,200
2019/02/21 960 960 942 952 32,000
2019/02/20 956 970 943 945 72,200
2019/02/19 956 960 935 943 63,900
2019/02/18 950 972 950 965 85,200
2019/02/15 932 942 913 942 36,700
2019/02/14 950 950 931 932 32,900
2019/02/13 952 957 938 946 40,100
2019/02/12 925 957 918 951 152,500
2019/02/08 906 912 892 897 50,900
2019/02/07 921 921 892 913 58,300
2019/02/06 930 930 910 920 65,500
2019/02/05 900 928 900 925 95,300
2019/02/04 878 897 876 897 47,600
2019/02/01 875 883 862 864 22,800
2019/01/31 864 884 864 875 23,300
2019/01/30 880 880 852 857 34,500
2019/01/29 892 893 861 876 53,000
2019/01/28 890 899 886 891 32,600
2019/01/25 874 886 867 881 34,300
2019/01/24 847 869 843 867 38,700
2019/01/23 840 846 832 841 26,000
2019/01/22 836 844 832 839 28,200
2019/01/21 845 847 835 835 29,000
2019/01/18 831 845 830 832 35,300
2019/01/17 817 835 814 831 27,200
2019/01/16 812 818 804 815 20,100
2019/01/15 799 814 792 810 23,800
2019/01/11 790 804 787 787 24,500
2019/01/10 796 796 762 787 43,100
2019/01/09 801 814 796 796 38,400
2019/01/08 790 808 782 800 29,300
2019/01/07 791 798 766 766 50,900
2019/01/04 742 761 719 760 56,600

このページの先頭へ