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
2020/12/30 855 873 852 856 20,100
2020/12/29 844 861 844 858 16,800
2020/12/28 853 855 843 848 28,200
2020/12/25 850 853 849 853 17,000
2020/12/24 850 854 850 851 9,200
2020/12/23 851 854 850 851 8,400
2020/12/22 861 862 850 850 13,700
2020/12/21 855 864 850 856 16,400
2020/12/18 854 863 854 857 15,000
2020/12/17 865 869 856 859 15,200
2020/12/16 872 877 866 866 13,500
2020/12/15 874 874 871 872 5,300
2020/12/14 869 875 867 874 11,400
2020/12/11 871 871 861 866 13,500
2020/12/10 860 863 859 862 10,000
2020/12/09 850 858 850 858 9,000
2020/12/08 849 855 849 850 7,900
2020/12/07 858 858 849 849 6,400
2020/12/04 850 851 848 848 6,500
2020/12/03 850 853 849 850 6,900
2020/12/02 852 854 850 850 14,400
2020/12/01 850 859 850 852 12,200
2020/11/30 861 861 851 851 17,300
2020/11/27 866 877 861 861 15,700
2020/11/26 866 875 864 864 7,300
2020/11/25 873 874 865 866 9,100
2020/11/24 875 875 865 865 12,300
2020/11/20 865 876 865 870 4,200
2020/11/19 870 875 865 865 4,100
2020/11/18 872 876 866 866 9,000
2020/11/17 876 877 872 872 7,000
2020/11/16 875 893 871 876 7,900
2020/11/13 882 882 869 869 6,200
2020/11/12 894 894 880 884 7,900
2020/11/11 895 895 883 890 9,100
2020/11/10 860 885 860 884 21,400
2020/11/09 896 906 891 900 10,900
2020/11/06 893 893 880 888 10,200
2020/11/05 875 889 875 888 6,000
2020/11/04 873 873 865 869 4,400
2020/11/02 861 866 861 866 5,100
2020/10/30 864 868 860 860 3,700
2020/10/29 866 867 863 865 4,500
2020/10/28 866 873 866 868 3,700
2020/10/27 874 874 866 873 5,800
2020/10/26 880 882 875 875 2,800
2020/10/23 878 884 878 880 2,100
2020/10/22 879 883 877 878 4,400
2020/10/21 878 878 867 876 7,100
2020/10/20 876 877 869 869 3,500
2020/10/19 893 893 876 876 4,500
2020/10/16 893 893 871 871 3,800
2020/10/15 881 883 867 869 6,300
2020/10/14 890 895 883 883 5,100
2020/10/13 900 900 890 890 2,400
2020/10/12 917 917 888 888 9,500
2020/10/09 918 920 903 903 11,600
2020/10/08 915 918 912 918 5,500
2020/10/07 916 916 911 914 3,300
2020/10/06 934 935 916 916 6,400
2020/10/05 910 920 910 920 7,100
2020/10/02 925 927 899 901 11,000
2020/09/30 919 928 911 918 9,300
2020/09/29 926 931 911 916 14,300
2020/09/28 914 926 914 926 19,800
2020/09/25 913 913 906 913 7,900
2020/09/24 912 913 908 913 8,100
2020/09/23 908 913 905 913 11,700
2020/09/18 899 913 897 913 12,400
2020/09/17 899 899 895 899 7,100
2020/09/16 897 899 893 899 6,400
2020/09/15 881 888 881 888 3,800
2020/09/14 893 893 881 888 8,000
2020/09/11 899 899 892 893 12,800
2020/09/10 880 888 873 887 9,200
2020/09/09 874 880 864 880 11,200
2020/09/08 869 870 857 870 8,700
2020/09/07 860 868 854 863 5,100
2020/09/04 855 860 852 853 3,400
2020/09/03 856 860 850 860 5,100
2020/09/02 855 859 850 854 5,900
2020/09/01 855 855 844 849 7,200
2020/08/31 861 863 855 857 5,200
2020/08/28 867 869 855 855 7,400
2020/08/27 859 869 859 867 4,000
2020/08/26 869 869 861 861 3,700
2020/08/25 858 867 858 862 5,100
2020/08/24 877 877 859 862 4,500
2020/08/21 868 868 865 866 2,700
2020/08/20 865 870 865 865 2,900
2020/08/19 868 871 862 865 4,600
2020/08/18 882 884 869 869 4,900
2020/08/17 891 893 884 889 2,100
2020/08/14 897 897 882 891 5,100
2020/08/13 885 897 879 897 10,800
2020/08/12 877 887 869 887 7,300
2020/08/11 865 886 856 877 9,200
2020/08/07 879 879 863 868 4,000
2020/08/06 883 883 872 881 4,200
2020/08/05 876 888 869 888 4,900
2020/08/04 867 881 862 881 3,800
2020/08/03 865 865 855 861 7,000
2020/07/31 894 894 852 852 8,300
2020/07/30 891 904 882 904 14,100
2020/07/29 898 899 889 892 4,600
2020/07/28 900 900 886 900 4,700
2020/07/27 879 898 878 898 9,900
2020/07/22 899 899 875 878 8,300
2020/07/21 893 899 885 899 8,100
2020/07/20 887 892 875 892 5,900
2020/07/17 875 890 875 887 4,100
2020/07/16 902 905 870 875 7,200
2020/07/15 906 911 896 902 8,400
2020/07/14 902 906 897 906 10,700
2020/07/13 895 909 885 892 9,100
2020/07/10 882 895 863 882 16,600
2020/07/09 938 939 895 895 20,800
2020/07/08 941 949 935 935 19,000
2020/07/07 935 943 931 941 22,700
2020/07/06 929 933 920 931 24,500
2020/07/03 881 913 876 913 29,200
2020/07/02 865 911 860 911 30,300
2020/07/01 863 869 858 858 9,800
2020/06/30 855 864 853 858 14,800
2020/06/29 823 854 823 853 16,900
2020/06/26 820 823 814 823 6,700
2020/06/25 821 824 814 814 7,700
2020/06/24 835 838 825 825 5,500
2020/06/23 843 846 834 835 5,400
2020/06/22 843 843 830 836 4,700
2020/06/19 852 852 840 840 4,900
2020/06/18 856 856 847 850 3,400
2020/06/17 832 855 832 855 9,100
2020/06/16 812 832 807 832 10,300
2020/06/15 816 819 793 793 17,900
2020/06/12 816 826 812 814 18,400
2020/06/11 851 853 840 840 5,100
2020/06/10 855 858 849 855 6,700
2020/06/09 854 854 843 851 5,100
2020/06/08 855 855 851 854 7,500
2020/06/05 837 849 834 849 5,900
2020/06/04 850 850 830 840 7,500
2020/06/03 849 850 838 850 7,700
2020/06/02 828 840 824 834 14,700
2020/06/01 821 829 815 828 10,600
2020/05/29 853 863 824 828 18,600
2020/05/28 861 869 855 864 19,300
2020/05/27 850 854 841 854 14,800
2020/05/26 830 841 825 841 13,800
2020/05/25 818 820 806 820 7,900
2020/05/22 817 825 801 802 16,400
2020/05/21 844 844 826 832 9,200
2020/05/20 849 849 837 847 10,000
2020/05/19 847 848 838 844 12,700
2020/05/18 840 843 827 835 13,800
2020/05/15 826 842 818 842 8,000
2020/05/14 839 839 830 830 2,700
2020/05/13 840 840 830 839 6,700
2020/05/12 847 847 838 842 4,700
2020/05/11 849 852 842 847 12,400
2020/05/08 830 847 830 847 9,100
2020/05/07 830 834 823 823 7,100
2020/05/01 839 839 825 829 8,600
2020/04/30 843 843 829 834 14,600
2020/04/28 825 836 807 836 25,300
2020/04/27 813 820 803 820 9,700
2020/04/24 799 814 799 813 11,800
2020/04/23 787 799 786 799 11,000
2020/04/22 792 803 782 785 11,000
2020/04/21 791 803 787 801 10,500
2020/04/20 811 812 799 801 12,500
2020/04/17 820 837 809 821 14,200
2020/04/16 799 820 796 820 11,600
2020/04/15 806 817 796 796 11,500
2020/04/14 803 818 800 816 11,900
2020/04/13 824 824 798 802 14,700
2020/04/10 829 843 817 828 23,300
2020/04/09 797 830 790 830 30,700
2020/04/08 765 802 758 797 33,300
2020/04/07 736 763 725 763 25,400
2020/04/06 689 724 683 721 28,000
2020/04/03 746 746 689 692 24,600
2020/04/02 780 780 723 723 30,500
2020/04/01 809 812 786 789 36,600
2020/03/31 832 835 811 830 27,900
2020/03/30 869 869 819 837 87,900
2020/03/27 933 935 899 921 99,800
2020/03/26 905 921 881 921 50,700
2020/03/25 918 926 882 909 51,400
2020/03/24 899 912 876 907 54,100
2020/03/23 825 914 817 914 82,700
2020/03/19 814 825 794 817 27,400
2020/03/18 820 824 787 794 36,900
2020/03/17 683 800 682 800 59,100
2020/03/16 702 747 677 713 62,500
2020/03/13 653 679 637 664 73,600
2020/03/12 725 745 696 707 57,800
2020/03/11 750 777 737 738 33,500
2020/03/10 671 746 661 746 83,800
2020/03/09 790 790 729 732 64,200
2020/03/06 825 825 801 803 37,700
2020/03/05 840 843 825 829 21,800
2020/03/04 805 841 801 816 19,500
2020/03/03 842 849 811 811 48,400
2020/03/02 786 863 786 797 107,800
2020/02/28 808 836 794 797 85,900
2020/02/27 900 912 875 875 38,000
2020/02/26 900 908 888 908 37,300
2020/02/25 904 928 902 913 47,400
2020/02/21 953 966 953 963 10,500
2020/02/20 959 972 957 957 9,600
2020/02/19 961 965 946 958 15,300
2020/02/18 952 958 941 943 18,900
2020/02/17 979 979 959 964 16,000
2020/02/14 987 987 974 981 17,100
2020/02/13 992 995 980 986 17,700
2020/02/12 995 999 990 992 12,400
2020/02/10 1,000 1,000 984 993 26,900
2020/02/07 996 1,005 991 1,000 18,800
2020/02/06 992 1,004 989 996 24,800
2020/02/05 988 996 985 985 17,200
2020/02/04 955 973 953 973 13,600
2020/02/03 950 963 915 954 38,600
2020/01/31 973 985 973 979 12,700
2020/01/30 1,006 1,006 964 985 47,800
2020/01/29 997 1,007 997 1,006 18,100
2020/01/28 989 995 974 992 31,400
2020/01/27 997 999 990 990 32,500
2020/01/24 1,012 1,014 1,001 1,002 16,200
2020/01/23 1,016 1,022 1,012 1,013 9,300
2020/01/22 1,011 1,025 1,011 1,016 12,400
2020/01/21 1,008 1,023 1,008 1,018 13,600
2020/01/20 1,005 1,017 1,005 1,008 11,000
2020/01/17 1,010 1,012 1,005 1,005 9,900
2020/01/16 1,007 1,010 1,007 1,009 9,100
2020/01/15 1,020 1,020 1,011 1,012 10,600
2020/01/14 1,013 1,021 1,006 1,020 15,500
2020/01/10 1,025 1,025 1,010 1,013 9,700
2020/01/09 1,013 1,024 1,013 1,020 21,100
2020/01/08 1,010 1,010 985 1,002 40,100
2020/01/07 1,011 1,020 1,004 1,006 36,100
2020/01/06 1,015 1,027 1,000 1,005 36,900

このページの先頭へ