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
2021/12/30 989 998 984 994 57,400
2021/12/29 979 989 976 989 19,600
2021/12/28 961 979 961 979 21,700
2021/12/27 975 976 966 972 18,600
2021/12/24 984 984 970 970 78,700
2021/12/23 984 984 970 978 12,600
2021/12/22 979 979 969 971 16,100
2021/12/21 990 990 971 975 13,200
2021/12/20 1,000 1,000 983 983 10,300
2021/12/17 1,003 1,003 997 1,000 4,500
2021/12/16 1,000 1,003 999 1,003 10,000
2021/12/15 1,001 1,003 997 998 7,500
2021/12/14 999 1,002 996 1,000 7,200
2021/12/13 1,002 1,002 993 997 10,300
2021/12/10 1,004 1,004 992 997 16,500
2021/12/09 990 994 986 989 4,600
2021/12/08 996 996 986 990 9,300
2021/12/07 990 1,004 969 996 28,800
2021/12/06 995 995 984 990 9,800
2021/12/03 979 991 979 982 5,900
2021/12/02 991 994 978 979 11,600
2021/12/01 971 985 971 976 7,300
2021/11/30 992 995 971 972 16,400
2021/11/29 986 987 972 977 12,600
2021/11/26 985 995 985 986 10,000
2021/11/25 980 985 980 985 3,600
2021/11/24 981 984 979 980 4,500
2021/11/22 970 984 968 981 4,700
2021/11/19 975 975 967 970 6,800
2021/11/18 979 980 975 977 3,300
2021/11/17 985 985 979 979 3,300
2021/11/16 988 988 978 981 8,000
2021/11/15 991 991 972 982 9,400
2021/11/12 967 982 967 980 9,800
2021/11/11 968 968 956 958 8,100
2021/11/10 967 971 961 968 3,700
2021/11/09 980 982 960 960 14,100
2021/11/08 999 999 981 981 8,500
2021/11/05 990 999 990 999 8,100
2021/11/04 1,005 1,005 999 1,005 8,800
2021/11/02 990 1,005 989 1,004 14,600
2021/11/01 1,011 1,011 988 1,003 18,000
2021/10/29 990 1,010 987 1,010 26,600
2021/10/28 992 997 966 987 143,700
2021/10/27 961 990 958 990 27,200
2021/10/26 971 976 952 952 15,900
2021/10/25 968 975 962 971 7,900
2021/10/22 955 973 955 968 12,100
2021/10/21 965 965 957 957 7,300
2021/10/20 974 982 954 965 18,400
2021/10/19 981 983 978 979 7,700
2021/10/18 980 980 974 980 9,500
2021/10/15 973 979 966 976 11,400
2021/10/14 970 972 962 968 8,800
2021/10/13 952 970 951 970 11,600
2021/10/12 970 970 951 951 12,700
2021/10/11 950 970 950 970 17,900
2021/10/08 960 960 941 948 16,700
2021/10/07 945 956 945 956 5,800
2021/10/06 945 950 940 945 5,600
2021/10/05 940 941 936 936 7,500
2021/10/04 938 945 938 942 5,300
2021/10/01 942 944 936 936 10,300
2021/09/30 949 955 947 948 8,100
2021/09/29 944 955 941 952 12,900
2021/09/28 959 966 952 966 14,100
2021/09/27 960 967 960 961 7,300
2021/09/24 955 960 955 960 13,100
2021/09/22 965 965 952 954 6,600
2021/09/21 967 970 960 963 9,600
2021/09/17 965 973 962 973 9,600
2021/09/16 970 974 962 974 6,900
2021/09/15 978 978 962 970 7,700
2021/09/14 975 978 961 978 16,700
2021/09/13 969 975 962 975 10,900
2021/09/10 950 969 949 969 21,400
2021/09/09 944 950 943 950 11,100
2021/09/08 936 944 936 944 12,300
2021/09/07 936 938 931 938 9,300
2021/09/06 937 939 932 939 7,400
2021/09/03 924 935 922 935 7,100
2021/09/02 929 931 924 924 5,800
2021/09/01 936 936 925 928 5,500
2021/08/31 928 937 921 931 11,800
2021/08/30 933 933 926 933 5,800
2021/08/27 931 932 929 932 2,200
2021/08/26 933 935 926 935 5,100
2021/08/25 931 931 922 931 2,600
2021/08/24 931 931 910 931 18,300
2021/08/23 920 932 920 931 6,000
2021/08/20 916 922 913 917 6,600
2021/08/19 920 927 917 917 4,000
2021/08/18 920 924 920 921 2,900
2021/08/17 938 938 920 920 4,600
2021/08/16 950 950 926 926 8,700
2021/08/13 963 965 941 952 21,100
2021/08/12 937 950 931 950 18,600
2021/08/11 919 934 919 934 9,900
2021/08/10 916 922 916 919 4,700
2021/08/06 912 921 912 918 2,300
2021/08/05 922 923 917 917 2,300
2021/08/04 923 926 918 922 6,200
2021/08/03 923 925 918 918 2,800
2021/08/02 921 921 912 919 8,000
2021/07/30 920 920 904 909 7,000
2021/07/29 926 927 897 897 15,200
2021/07/28 926 927 924 926 2,500
2021/07/27 920 925 917 925 8,500
2021/07/26 919 919 915 919 3,800
2021/07/21 910 915 909 911 2,300
2021/07/20 909 914 907 907 3,400
2021/07/19 910 914 909 909 4,000
2021/07/16 917 917 911 912 3,800
2021/07/15 917 917 914 914 3,100
2021/07/14 911 917 911 912 2,700
2021/07/13 917 917 908 916 4,900
2021/07/12 917 917 906 911 5,800
2021/07/09 905 909 902 902 12,000
2021/07/08 921 921 903 903 9,600
2021/07/07 918 922 913 913 7,000
2021/07/06 920 921 917 917 6,500
2021/07/05 920 923 918 918 7,300
2021/07/02 918 918 912 912 3,900
2021/07/01 907 914 906 908 3,700
2021/06/30 913 917 904 904 5,200
2021/06/29 919 919 915 915 4,600
2021/06/28 915 919 914 919 4,000
2021/06/25 915 916 908 914 5,600
2021/06/24 911 920 911 915 1,500
2021/06/23 911 914 903 911 3,300
2021/06/22 925 925 915 921 6,100
2021/06/21 915 919 900 900 10,600
2021/06/18 920 925 918 918 6,000
2021/06/17 925 925 920 920 4,800
2021/06/16 923 926 921 925 7,000
2021/06/15 921 929 921 923 5,300
2021/06/14 922 930 921 923 5,500
2021/06/11 927 927 920 922 11,500
2021/06/10 921 926 921 925 5,900
2021/06/09 916 924 914 921 9,800
2021/06/08 904 915 904 915 13,300
2021/06/07 906 906 900 902 5,800
2021/06/04 904 904 894 894 8,000
2021/06/03 908 908 901 904 3,500
2021/06/02 901 909 901 905 7,100
2021/06/01 891 905 891 905 10,000
2021/05/31 896 896 889 890 3,000
2021/05/28 884 896 884 896 4,900
2021/05/27 896 897 879 879 5,100
2021/05/26 899 901 895 896 4,600
2021/05/25 908 908 897 899 5,400
2021/05/24 908 908 901 907 4,900
2021/05/21 909 909 900 900 5,700
2021/05/20 899 909 897 905 4,400
2021/05/19 908 909 899 899 6,000
2021/05/18 908 910 900 908 7,600
2021/05/17 895 914 895 903 18,700
2021/05/14 879 890 865 865 8,600
2021/05/13 871 880 865 865 11,100
2021/05/12 883 889 874 881 20,500
2021/05/11 891 896 882 883 12,100
2021/05/10 889 904 889 904 12,100
2021/05/07 890 897 885 892 7,600
2021/05/06 886 895 886 887 11,100
2021/04/30 887 895 882 886 10,400
2021/04/28 875 894 875 894 20,100
2021/04/27 875 878 875 875 4,700
2021/04/26 885 888 878 878 5,800
2021/04/23 886 886 881 883 4,700
2021/04/22 871 884 871 884 20,600
2021/04/21 878 884 868 875 20,400
2021/04/20 898 898 882 886 9,500
2021/04/19 904 908 899 902 5,200
2021/04/16 899 910 893 899 21,000
2021/04/15 874 896 874 896 14,000
2021/04/14 889 889 872 874 5,400
2021/04/13 883 889 883 888 7,900
2021/04/12 880 892 874 892 18,500
2021/04/09 864 880 864 872 26,500
2021/04/08 874 874 861 863 28,900
2021/04/07 871 885 871 885 12,300
2021/04/06 888 890 871 871 21,900
2021/04/05 903 903 884 891 23,700
2021/04/02 886 902 886 897 25,000
2021/04/01 905 905 882 883 45,700
2021/03/31 895 906 881 906 47,900
2021/03/30 895 907 866 898 225,800
2021/03/29 940 954 898 903 186,400
2021/03/26 931 948 931 933 55,800
2021/03/25 937 952 928 930 51,400
2021/03/24 954 954 924 929 53,700
2021/03/23 976 978 955 959 48,800
2021/03/22 976 980 973 976 87,600
2021/03/19 969 976 964 976 146,000
2021/03/18 973 975 967 971 79,000
2021/03/17 973 975 967 975 22,400
2021/03/16 974 974 967 972 34,100
2021/03/15 962 975 962 974 27,300
2021/03/12 970 972 962 965 27,600
2021/03/11 971 975 962 970 34,000
2021/03/10 982 982 960 967 34,300
2021/03/09 960 981 956 981 29,100
2021/03/08 955 958 950 958 22,100
2021/03/05 940 949 923 949 27,200
2021/03/04 938 945 930 945 19,300
2021/03/03 923 937 918 937 17,300
2021/03/02 933 933 915 922 23,800
2021/03/01 929 936 915 933 27,200
2021/02/26 933 933 923 926 33,900
2021/02/25 932 939 928 933 26,000
2021/02/24 919 930 916 922 32,100
2021/02/22 900 916 900 914 19,100
2021/02/19 900 902 887 894 68,600
2021/02/18 917 921 904 904 14,600
2021/02/17 921 930 916 917 18,500
2021/02/16 941 941 920 926 30,300
2021/02/15 926 941 922 941 22,200
2021/02/12 910 927 910 925 27,400
2021/02/10 912 923 902 918 23,100
2021/02/09 910 910 900 906 18,100
2021/02/08 892 910 891 910 32,800
2021/02/05 876 896 874 892 30,000
2021/02/04 872 877 867 867 10,400
2021/02/03 855 873 855 872 12,400
2021/02/02 850 862 850 858 15,400
2021/02/01 855 858 850 850 17,000
2021/01/29 868 868 854 854 13,300
2021/01/28 849 877 847 866 84,500
2021/01/27 854 855 846 850 35,300
2021/01/26 855 855 847 855 16,300
2021/01/25 860 864 847 847 24,400
2021/01/22 857 865 852 855 16,900
2021/01/21 846 855 846 850 9,700
2021/01/20 850 853 845 845 27,300
2021/01/19 860 864 851 853 10,800
2021/01/18 863 866 850 856 16,300
2021/01/15 857 864 852 852 19,700
2021/01/14 856 870 856 867 14,100
2021/01/13 850 863 847 856 13,500
2021/01/12 852 855 845 855 25,500
2021/01/08 850 854 847 854 25,000
2021/01/07 847 863 846 850 28,300
2021/01/06 845 849 845 847 10,900
2021/01/05 846 850 845 845 10,200
2021/01/04 860 865 846 846 17,200

このページの先頭へ