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
2022/12/30 841 844 837 838 11,400
2022/12/29 840 840 833 840 9,400
2022/12/28 823 834 823 833 11,600
2022/12/27 815 831 815 823 13,300
2022/12/26 820 825 811 813 12,800
2022/12/23 810 820 810 820 12,500
2022/12/22 822 830 817 820 12,300
2022/12/21 832 834 816 822 19,000
2022/12/20 842 846 831 832 18,300
2022/12/19 849 850 844 844 9,000
2022/12/16 845 847 842 842 11,300
2022/12/15 845 850 844 844 14,900
2022/12/14 840 845 839 844 16,900
2022/12/13 840 840 830 836 29,600
2022/12/12 820 848 820 842 32,600
2022/12/09 815 822 815 820 11,800
2022/12/08 823 823 814 816 14,600
2022/12/07 822 824 822 823 8,100
2022/12/06 819 824 819 822 12,000
2022/12/05 812 818 810 818 11,000
2022/12/02 820 821 809 810 24,500
2022/12/01 824 827 821 821 12,100
2022/11/30 821 828 821 824 11,000
2022/11/29 825 829 820 820 28,700
2022/11/28 820 824 818 824 15,100
2022/11/25 820 821 815 816 22,900
2022/11/24 820 821 817 817 18,400
2022/11/22 813 820 812 816 19,400
2022/11/21 812 814 809 812 14,900
2022/11/18 805 814 804 810 25,300
2022/11/17 791 802 791 801 16,600
2022/11/16 784 794 784 791 22,900
2022/11/15 781 785 781 785 11,800
2022/11/14 780 784 780 781 23,500
2022/11/11 780 780 775 777 19,600
2022/11/10 775 780 774 777 16,600
2022/11/09 781 781 775 776 18,500
2022/11/08 780 780 777 779 16,400
2022/11/07 776 778 775 777 9,500
2022/11/04 781 781 775 775 17,700
2022/11/02 781 783 779 781 10,100
2022/11/01 780 785 780 781 6,100
2022/10/31 786 786 777 783 19,700
2022/10/28 790 794 773 783 132,200
2022/10/27 792 794 788 791 22,200
2022/10/26 782 793 777 792 31,500
2022/10/25 780 782 776 782 19,200
2022/10/24 785 785 775 780 17,500
2022/10/21 783 783 774 783 20,000
2022/10/20 782 784 777 777 14,300
2022/10/19 785 786 777 784 17,000
2022/10/18 776 782 773 782 19,300
2022/10/17 784 784 771 776 20,800
2022/10/14 770 784 770 784 27,500
2022/10/13 781 782 770 770 38,700
2022/10/12 789 789 780 781 16,400
2022/10/11 808 808 788 795 24,800
2022/10/07 800 806 796 801 21,000
2022/10/06 792 801 792 799 16,700
2022/10/05 795 798 793 793 13,200
2022/10/04 794 798 790 790 19,400
2022/10/03 780 793 780 789 11,500
2022/09/30 783 788 782 785 10,600
2022/09/29 787 787 781 786 11,900
2022/09/28 778 797 776 797 20,300
2022/09/27 780 782 777 777 9,500
2022/09/26 787 787 777 777 14,900
2022/09/22 775 790 775 788 21,500
2022/09/21 780 780 777 777 8,400
2022/09/20 779 782 778 780 14,000
2022/09/16 779 781 776 777 15,000
2022/09/15 777 780 776 780 9,600
2022/09/14 775 780 773 780 16,700
2022/09/13 778 780 777 780 11,400
2022/09/12 785 785 777 778 17,500
2022/09/09 781 789 781 781 22,700
2022/09/08 777 789 775 788 34,800
2022/09/07 779 782 770 772 31,000
2022/09/06 786 789 778 778 45,200
2022/09/05 789 794 787 787 28,700
2022/09/02 799 799 790 791 40,500
2022/09/01 802 805 799 799 39,100
2022/08/31 813 817 805 806 22,200
2022/08/30 812 820 809 813 33,300
2022/08/29 815 815 810 812 25,600
2022/08/26 818 821 815 816 25,400
2022/08/25 813 818 810 814 23,800
2022/08/24 812 815 806 806 25,200
2022/08/23 811 815 810 812 12,200
2022/08/22 808 817 808 813 21,500
2022/08/19 808 813 806 809 24,500
2022/08/18 811 815 806 806 36,800
2022/08/17 791 814 791 811 60,000
2022/08/16 800 800 788 789 71,300
2022/08/15 817 818 800 802 80,800
2022/08/12 812 821 811 817 42,400
2022/08/10 830 830 810 811 43,400
2022/08/09 851 857 831 831 48,700
2022/08/08 860 860 850 851 30,100
2022/08/05 857 862 856 860 24,900
2022/08/04 875 879 860 860 39,700
2022/08/03 884 885 875 875 21,700
2022/08/02 885 888 884 885 9,400
2022/08/01 880 884 879 884 17,000
2022/07/29 889 889 870 876 60,300
2022/07/28 891 895 886 894 27,100
2022/07/27 891 892 887 887 12,700
2022/07/26 893 894 887 890 15,000
2022/07/25 891 893 889 893 11,300
2022/07/22 891 893 890 890 15,700
2022/07/21 895 895 891 892 8,700
2022/07/20 895 895 891 895 14,500
2022/07/19 892 893 887 888 9,500
2022/07/15 894 894 886 890 15,900
2022/07/14 892 899 891 897 11,800
2022/07/13 890 893 887 892 10,500
2022/07/12 896 896 888 889 17,000
2022/07/11 897 900 894 896 19,200
2022/07/08 897 903 892 892 28,300
2022/07/07 899 900 891 897 11,600
2022/07/06 900 904 893 895 14,700
2022/07/05 905 911 899 903 18,000
2022/07/04 905 909 900 902 14,000
2022/07/01 903 908 896 902 27,400
2022/06/30 908 920 903 903 25,700
2022/06/29 909 921 904 921 18,900
2022/06/28 907 916 903 909 16,200
2022/06/27 910 911 902 907 10,400
2022/06/24 910 914 907 911 16,400
2022/06/23 915 918 902 907 9,100
2022/06/22 918 926 907 916 6,000
2022/06/21 909 920 909 918 6,300
2022/06/20 922 923 901 906 11,000
2022/06/17 906 922 899 916 16,300
2022/06/16 910 921 906 906 8,900
2022/06/15 941 947 910 910 16,600
2022/06/14 926 944 925 941 16,000
2022/06/13 925 941 925 935 12,300
2022/06/10 976 976 941 941 20,700
2022/06/09 958 972 958 971 15,200
2022/06/08 949 957 949 956 10,800
2022/06/07 931 958 931 949 14,400
2022/06/06 938 938 927 930 6,900
2022/06/03 944 944 931 935 8,600
2022/06/02 950 950 934 947 6,500
2022/06/01 935 950 933 947 12,900
2022/05/31 961 961 936 942 24,600
2022/05/30 919 969 914 969 61,300
2022/05/27 920 920 913 918 10,100
2022/05/26 914 922 914 918 8,400
2022/05/25 907 914 898 914 12,500
2022/05/24 902 910 898 898 8,700
2022/05/23 915 916 901 912 18,100
2022/05/20 903 918 902 915 18,400
2022/05/19 900 912 898 910 7,600
2022/05/18 889 915 889 915 17,300
2022/05/17 899 899 883 884 17,300
2022/05/16 910 912 899 899 25,600
2022/05/13 914 928 914 928 11,600
2022/05/12 910 927 910 917 20,100
2022/05/11 916 920 904 914 14,900
2022/05/10 920 929 902 921 16,100
2022/05/09 941 941 923 923 18,000
2022/05/06 925 942 921 941 21,800
2022/05/02 914 927 905 924 18,300
2022/04/28 894 914 893 914 17,300
2022/04/27 880 901 875 895 35,800
2022/04/26 892 892 881 881 10,400
2022/04/25 899 899 892 892 10,700
2022/04/22 894 899 892 896 9,400
2022/04/21 890 895 886 894 14,100
2022/04/20 900 904 889 889 13,400
2022/04/19 884 899 884 895 13,200
2022/04/18 870 882 869 879 16,100
2022/04/15 872 878 868 874 12,700
2022/04/14 870 881 870 879 8,700
2022/04/13 860 870 857 870 20,500
2022/04/12 883 885 860 860 27,500
2022/04/11 880 896 880 884 20,100
2022/04/08 892 893 876 877 41,500
2022/04/07 913 913 886 890 38,400
2022/04/06 906 920 892 915 45,800
2022/04/05 930 930 908 910 47,000
2022/04/04 938 938 930 930 26,600
2022/04/01 947 949 938 938 37,900
2022/03/31 980 980 955 955 70,700
2022/03/30 1,010 1,012 990 990 220,500
2022/03/29 1,050 1,050 1,037 1,037 95,300
2022/03/28 1,067 1,069 1,056 1,056 56,100
2022/03/25 1,079 1,079 1,065 1,065 41,000
2022/03/24 1,065 1,077 1,062 1,077 25,300
2022/03/23 1,060 1,070 1,056 1,068 26,200
2022/03/22 1,070 1,070 1,051 1,060 29,900
2022/03/18 1,081 1,081 1,066 1,070 23,200
2022/03/17 1,079 1,082 1,062 1,081 39,400
2022/03/16 1,050 1,074 1,041 1,074 42,600
2022/03/15 1,057 1,064 1,033 1,040 44,100
2022/03/14 1,048 1,063 1,021 1,063 82,600
2022/03/11 1,014 1,024 1,004 1,012 20,800
2022/03/10 999 1,020 999 1,020 42,600
2022/03/09 997 1,002 986 987 43,200
2022/03/08 982 997 980 997 42,700
2022/03/07 988 995 980 995 39,500
2022/03/04 998 998 988 990 24,300
2022/03/03 1,000 1,000 993 996 35,800
2022/03/02 993 996 988 996 54,800
2022/03/01 990 1,002 986 993 89,900
2022/02/28 991 995 983 994 85,300
2022/02/25 993 1,005 986 991 59,700
2022/02/24 980 989 973 989 22,700
2022/02/22 991 991 981 981 27,800
2022/02/21 994 995 986 991 22,800
2022/02/18 987 990 983 988 17,500
2022/02/17 985 990 978 990 18,000
2022/02/16 984 985 977 978 14,000
2022/02/15 987 991 977 977 17,800
2022/02/14 980 982 969 980 32,500
2022/02/10 992 992 981 989 18,400
2022/02/09 992 992 982 992 7,500
2022/02/08 989 989 981 984 9,900
2022/02/07 993 993 981 981 14,500
2022/02/04 985 994 982 993 18,700
2022/02/03 994 994 986 986 13,200
2022/02/02 973 990 971 990 10,900
2022/02/01 979 979 968 968 12,900
2022/01/31 961 969 961 969 12,100
2022/01/28 958 965 950 965 17,500
2022/01/27 964 968 949 949 14,400
2022/01/26 959 962 955 960 8,500
2022/01/25 945 954 942 950 16,000
2022/01/24 932 956 932 945 92,000
2022/01/21 965 973 964 971 21,500
2022/01/20 972 976 967 967 12,500
2022/01/19 976 981 966 967 23,600
2022/01/18 993 993 978 979 12,200
2022/01/17 994 994 983 983 13,600
2022/01/14 993 993 979 982 38,000
2022/01/13 994 994 988 993 9,700
2022/01/12 990 992 985 991 13,000
2022/01/11 986 989 974 985 14,100
2022/01/07 991 991 976 978 38,200
2022/01/06 994 997 984 990 14,900
2022/01/05 1,003 1,006 1,000 1,000 12,300
2022/01/04 1,000 1,003 991 1,003 19,600

このページの先頭へ