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 |
---|---|---|---|---|---|
2023/12/29 | 735 | 744 | 735 | 744 | 20,600 |
2023/12/28 | 719 | 741 | 718 | 738 | 34,700 |
2023/12/27 | 721 | 723 | 717 | 718 | 62,800 |
2023/12/26 | 723 | 729 | 720 | 722 | 65,200 |
2023/12/25 | 744 | 748 | 724 | 724 | 103,400 |
2023/12/22 | 754 | 755 | 744 | 745 | 68,400 |
2023/12/21 | 758 | 758 | 754 | 754 | 21,800 |
2023/12/20 | 759 | 760 | 758 | 758 | 14,400 |
2023/12/19 | 757 | 760 | 755 | 760 | 13,300 |
2023/12/18 | 756 | 758 | 754 | 758 | 26,100 |
2023/12/15 | 757 | 758 | 756 | 756 | 18,200 |
2023/12/14 | 762 | 765 | 757 | 757 | 27,100 |
2023/12/13 | 765 | 765 | 762 | 763 | 23,000 |
2023/12/12 | 770 | 773 | 766 | 766 | 31,700 |
2023/12/11 | 771 | 773 | 771 | 771 | 18,600 |
2023/12/08 | 777 | 778 | 772 | 772 | 35,500 |
2023/12/07 | 778 | 780 | 777 | 778 | 11,700 |
2023/12/06 | 780 | 781 | 778 | 778 | 21,000 |
2023/12/05 | 782 | 782 | 779 | 780 | 11,600 |
2023/12/04 | 783 | 783 | 780 | 780 | 10,900 |
2023/12/01 | 784 | 784 | 781 | 783 | 8,700 |
2023/11/30 | 781 | 784 | 780 | 782 | 15,500 |
2023/11/29 | 780 | 780 | 778 | 780 | 10,800 |
2023/11/28 | 778 | 780 | 778 | 778 | 8,100 |
2023/11/27 | 778 | 780 | 778 | 778 | 13,700 |
2023/11/24 | 778 | 781 | 778 | 778 | 11,400 |
2023/11/22 | 779 | 781 | 778 | 778 | 13,300 |
2023/11/21 | 779 | 780 | 778 | 778 | 15,400 |
2023/11/20 | 780 | 782 | 779 | 779 | 16,300 |
2023/11/17 | 775 | 782 | 775 | 780 | 26,000 |
2023/11/16 | 776 | 780 | 776 | 776 | 23,400 |
2023/11/15 | 776 | 785 | 776 | 777 | 40,700 |
2023/11/14 | 778 | 781 | 775 | 777 | 49,600 |
2023/11/13 | 776 | 786 | 774 | 780 | 106,700 |
2023/11/10 | 803 | 804 | 802 | 802 | 7,300 |
2023/11/09 | 802 | 804 | 801 | 803 | 6,100 |
2023/11/08 | 803 | 805 | 801 | 801 | 7,100 |
2023/11/07 | 803 | 806 | 802 | 802 | 6,700 |
2023/11/06 | 803 | 807 | 801 | 802 | 12,600 |
2023/11/02 | 802 | 806 | 801 | 801 | 10,800 |
2023/11/01 | 805 | 808 | 801 | 802 | 14,800 |
2023/10/31 | 803 | 803 | 793 | 797 | 21,000 |
2023/10/30 | 812 | 814 | 792 | 792 | 107,600 |
2023/10/27 | 809 | 814 | 809 | 814 | 8,200 |
2023/10/26 | 809 | 812 | 809 | 809 | 6,900 |
2023/10/25 | 807 | 810 | 807 | 809 | 5,500 |
2023/10/24 | 808 | 812 | 803 | 806 | 11,300 |
2023/10/23 | 810 | 813 | 807 | 807 | 10,200 |
2023/10/20 | 810 | 812 | 810 | 811 | 4,000 |
2023/10/19 | 812 | 814 | 810 | 810 | 8,300 |
2023/10/18 | 813 | 817 | 811 | 812 | 10,100 |
2023/10/17 | 812 | 817 | 812 | 813 | 5,200 |
2023/10/16 | 820 | 820 | 811 | 811 | 10,900 |
2023/10/13 | 822 | 823 | 815 | 820 | 10,700 |
2023/10/12 | 824 | 825 | 821 | 823 | 4,600 |
2023/10/11 | 832 | 832 | 823 | 824 | 4,600 |
2023/10/10 | 829 | 833 | 821 | 826 | 9,600 |
2023/10/06 | 825 | 828 | 822 | 822 | 6,600 |
2023/10/05 | 815 | 826 | 815 | 821 | 9,100 |
2023/10/04 | 820 | 821 | 814 | 814 | 12,800 |
2023/10/03 | 833 | 833 | 824 | 824 | 12,000 |
2023/10/02 | 835 | 837 | 833 | 833 | 5,700 |
2023/09/29 | 839 | 840 | 833 | 835 | 10,000 |
2023/09/28 | 835 | 839 | 832 | 833 | 12,900 |
2023/09/27 | 841 | 843 | 835 | 843 | 10,100 |
2023/09/26 | 843 | 845 | 841 | 841 | 7,700 |
2023/09/25 | 840 | 843 | 838 | 843 | 9,700 |
2023/09/22 | 828 | 840 | 828 | 835 | 9,200 |
2023/09/21 | 836 | 839 | 830 | 832 | 9,900 |
2023/09/20 | 844 | 844 | 836 | 836 | 7,900 |
2023/09/19 | 842 | 844 | 840 | 844 | 9,500 |
2023/09/15 | 834 | 843 | 833 | 840 | 14,900 |
2023/09/14 | 836 | 836 | 832 | 834 | 4,600 |
2023/09/13 | 835 | 836 | 834 | 836 | 7,700 |
2023/09/12 | 832 | 837 | 832 | 835 | 4,200 |
2023/09/11 | 833 | 837 | 830 | 831 | 6,800 |
2023/09/08 | 830 | 839 | 830 | 834 | 16,800 |
2023/09/07 | 831 | 833 | 830 | 832 | 10,500 |
2023/09/06 | 830 | 832 | 830 | 831 | 7,000 |
2023/09/05 | 825 | 830 | 823 | 830 | 14,300 |
2023/09/04 | 823 | 824 | 822 | 824 | 9,000 |
2023/09/01 | 821 | 823 | 820 | 823 | 7,200 |
2023/08/31 | 819 | 821 | 815 | 821 | 8,900 |
2023/08/30 | 820 | 822 | 816 | 816 | 9,200 |
2023/08/29 | 818 | 820 | 817 | 820 | 6,000 |
2023/08/28 | 820 | 820 | 816 | 816 | 8,100 |
2023/08/25 | 812 | 820 | 812 | 814 | 9,200 |
2023/08/24 | 812 | 818 | 812 | 816 | 6,300 |
2023/08/23 | 813 | 816 | 812 | 812 | 7,500 |
2023/08/22 | 815 | 815 | 811 | 814 | 5,500 |
2023/08/21 | 812 | 815 | 810 | 810 | 6,000 |
2023/08/18 | 817 | 817 | 812 | 812 | 5,500 |
2023/08/17 | 819 | 819 | 811 | 815 | 6,100 |
2023/08/16 | 812 | 817 | 812 | 816 | 6,900 |
2023/08/15 | 812 | 817 | 812 | 817 | 7,400 |
2023/08/14 | 819 | 820 | 812 | 812 | 9,500 |
2023/08/10 | 812 | 818 | 807 | 818 | 8,600 |
2023/08/09 | 810 | 812 | 808 | 808 | 7,900 |
2023/08/08 | 812 | 815 | 810 | 811 | 5,800 |
2023/08/07 | 806 | 814 | 806 | 812 | 6,000 |
2023/08/04 | 806 | 810 | 803 | 805 | 16,800 |
2023/08/03 | 810 | 812 | 806 | 806 | 18,000 |
2023/08/02 | 819 | 819 | 811 | 812 | 10,800 |
2023/08/01 | 822 | 824 | 818 | 821 | 6,800 |
2023/07/31 | 817 | 820 | 812 | 814 | 8,300 |
2023/07/28 | 821 | 823 | 808 | 809 | 82,200 |
2023/07/27 | 820 | 823 | 820 | 821 | 9,000 |
2023/07/26 | 822 | 823 | 820 | 820 | 9,300 |
2023/07/25 | 820 | 824 | 820 | 822 | 8,300 |
2023/07/24 | 820 | 824 | 820 | 821 | 11,700 |
2023/07/21 | 816 | 819 | 815 | 817 | 7,700 |
2023/07/20 | 817 | 817 | 812 | 816 | 5,700 |
2023/07/19 | 813 | 817 | 810 | 810 | 11,200 |
2023/07/18 | 810 | 813 | 809 | 810 | 10,300 |
2023/07/14 | 815 | 815 | 807 | 808 | 10,100 |
2023/07/13 | 807 | 812 | 807 | 809 | 10,000 |
2023/07/12 | 819 | 819 | 807 | 807 | 12,900 |
2023/07/11 | 825 | 825 | 810 | 810 | 18,400 |
2023/07/10 | 820 | 823 | 820 | 820 | 18,200 |
2023/07/07 | 818 | 822 | 815 | 817 | 23,100 |
2023/07/06 | 816 | 818 | 810 | 815 | 12,100 |
2023/07/05 | 814 | 817 | 805 | 811 | 25,700 |
2023/07/04 | 812 | 815 | 810 | 811 | 14,100 |
2023/07/03 | 811 | 813 | 807 | 807 | 9,900 |
2023/06/30 | 811 | 811 | 806 | 806 | 7,000 |
2023/06/29 | 805 | 811 | 805 | 811 | 7,200 |
2023/06/28 | 803 | 809 | 801 | 808 | 7,400 |
2023/06/27 | 802 | 805 | 801 | 801 | 6,500 |
2023/06/26 | 806 | 809 | 802 | 802 | 8,200 |
2023/06/23 | 810 | 810 | 804 | 806 | 9,900 |
2023/06/22 | 810 | 813 | 807 | 807 | 6,700 |
2023/06/21 | 807 | 812 | 807 | 808 | 6,600 |
2023/06/20 | 804 | 810 | 804 | 807 | 5,900 |
2023/06/19 | 809 | 809 | 803 | 807 | 7,800 |
2023/06/16 | 808 | 812 | 805 | 810 | 9,800 |
2023/06/15 | 805 | 810 | 805 | 805 | 5,900 |
2023/06/14 | 805 | 809 | 804 | 805 | 10,900 |
2023/06/13 | 808 | 808 | 803 | 805 | 8,300 |
2023/06/12 | 808 | 810 | 804 | 808 | 6,900 |
2023/06/09 | 804 | 809 | 801 | 806 | 15,800 |
2023/06/08 | 806 | 808 | 800 | 800 | 10,800 |
2023/06/07 | 805 | 809 | 803 | 805 | 12,100 |
2023/06/06 | 800 | 807 | 799 | 805 | 7,200 |
2023/06/05 | 794 | 805 | 794 | 801 | 12,900 |
2023/06/02 | 786 | 796 | 786 | 794 | 14,200 |
2023/06/01 | 786 | 792 | 786 | 789 | 11,200 |
2023/05/31 | 792 | 794 | 786 | 786 | 22,200 |
2023/05/30 | 797 | 800 | 793 | 793 | 15,700 |
2023/05/29 | 802 | 803 | 799 | 799 | 15,300 |
2023/05/26 | 808 | 810 | 802 | 802 | 12,700 |
2023/05/25 | 806 | 810 | 805 | 808 | 9,200 |
2023/05/24 | 814 | 817 | 808 | 808 | 9,600 |
2023/05/23 | 814 | 819 | 808 | 814 | 16,200 |
2023/05/22 | 812 | 822 | 812 | 819 | 12,100 |
2023/05/19 | 813 | 817 | 812 | 812 | 8,400 |
2023/05/18 | 818 | 819 | 810 | 816 | 13,100 |
2023/05/17 | 816 | 818 | 810 | 818 | 8,000 |
2023/05/16 | 816 | 816 | 811 | 811 | 12,700 |
2023/05/15 | 818 | 824 | 817 | 817 | 16,300 |
2023/05/12 | 819 | 821 | 816 | 818 | 13,300 |
2023/05/11 | 818 | 820 | 815 | 815 | 6,800 |
2023/05/10 | 823 | 823 | 815 | 818 | 11,600 |
2023/05/09 | 815 | 823 | 815 | 822 | 11,300 |
2023/05/08 | 817 | 818 | 814 | 814 | 12,700 |
2023/05/02 | 817 | 817 | 811 | 817 | 12,000 |
2023/05/01 | 812 | 817 | 812 | 817 | 18,100 |
2023/04/28 | 809 | 814 | 807 | 810 | 24,300 |
2023/04/27 | 802 | 808 | 802 | 806 | 64,300 |
2023/04/26 | 802 | 807 | 802 | 803 | 16,400 |
2023/04/25 | 805 | 811 | 804 | 807 | 22,700 |
2023/04/24 | 809 | 812 | 804 | 807 | 11,100 |
2023/04/21 | 804 | 809 | 801 | 809 | 11,000 |
2023/04/20 | 800 | 809 | 800 | 804 | 13,800 |
2023/04/19 | 809 | 811 | 800 | 802 | 18,100 |
2023/04/18 | 807 | 813 | 807 | 813 | 32,300 |
2023/04/17 | 798 | 805 | 798 | 805 | 24,700 |
2023/04/14 | 800 | 802 | 796 | 798 | 18,900 |
2023/04/13 | 798 | 800 | 796 | 800 | 15,000 |
2023/04/12 | 791 | 799 | 787 | 798 | 25,900 |
2023/04/11 | 802 | 802 | 790 | 790 | 25,400 |
2023/04/10 | 795 | 803 | 793 | 794 | 22,400 |
2023/04/07 | 793 | 801 | 793 | 795 | 25,500 |
2023/04/06 | 788 | 801 | 788 | 790 | 43,500 |
2023/04/05 | 806 | 806 | 788 | 788 | 63,600 |
2023/04/04 | 812 | 817 | 808 | 808 | 44,500 |
2023/04/03 | 820 | 821 | 808 | 816 | 40,400 |
2023/03/31 | 835 | 838 | 821 | 821 | 34,300 |
2023/03/30 | 835 | 843 | 825 | 836 | 129,500 |
2023/03/29 | 886 | 893 | 885 | 890 | 100,900 |
2023/03/28 | 890 | 890 | 886 | 889 | 24,500 |
2023/03/27 | 883 | 888 | 883 | 888 | 31,200 |
2023/03/24 | 888 | 888 | 881 | 883 | 33,500 |
2023/03/23 | 892 | 892 | 886 | 889 | 15,600 |
2023/03/22 | 892 | 893 | 887 | 887 | 23,400 |
2023/03/20 | 892 | 893 | 885 | 890 | 33,500 |
2023/03/17 | 890 | 890 | 883 | 884 | 13,600 |
2023/03/16 | 880 | 891 | 869 | 891 | 38,000 |
2023/03/15 | 888 | 888 | 884 | 884 | 12,900 |
2023/03/14 | 886 | 888 | 882 | 882 | 22,800 |
2023/03/13 | 890 | 890 | 888 | 890 | 26,000 |
2023/03/10 | 890 | 892 | 888 | 888 | 32,600 |
2023/03/09 | 895 | 895 | 890 | 892 | 76,900 |
2023/03/08 | 887 | 890 | 883 | 890 | 56,500 |
2023/03/07 | 890 | 890 | 882 | 884 | 28,100 |
2023/03/06 | 895 | 895 | 887 | 889 | 32,000 |
2023/03/03 | 891 | 894 | 887 | 892 | 32,500 |
2023/03/02 | 893 | 894 | 886 | 888 | 22,300 |
2023/03/01 | 885 | 891 | 885 | 890 | 21,000 |
2023/02/28 | 883 | 885 | 882 | 884 | 13,600 |
2023/02/27 | 874 | 881 | 874 | 878 | 17,800 |
2023/02/24 | 869 | 873 | 866 | 873 | 13,400 |
2023/02/22 | 864 | 869 | 862 | 864 | 9,900 |
2023/02/21 | 870 | 871 | 862 | 862 | 10,800 |
2023/02/20 | 868 | 873 | 864 | 866 | 15,500 |
2023/02/17 | 854 | 863 | 853 | 858 | 8,300 |
2023/02/16 | 849 | 863 | 847 | 856 | 12,200 |
2023/02/15 | 863 | 863 | 838 | 844 | 34,800 |
2023/02/14 | 870 | 872 | 866 | 868 | 12,600 |
2023/02/13 | 873 | 873 | 864 | 868 | 13,100 |
2023/02/10 | 868 | 873 | 866 | 871 | 9,000 |
2023/02/09 | 866 | 873 | 866 | 868 | 14,300 |
2023/02/08 | 860 | 866 | 860 | 864 | 12,200 |
2023/02/07 | 855 | 859 | 854 | 858 | 14,000 |
2023/02/06 | 850 | 855 | 849 | 852 | 13,500 |
2023/02/03 | 844 | 849 | 840 | 841 | 15,400 |
2023/02/02 | 855 | 855 | 843 | 844 | 11,800 |
2023/02/01 | 851 | 857 | 850 | 854 | 13,500 |
2023/01/31 | 842 | 853 | 842 | 853 | 17,100 |
2023/01/30 | 849 | 849 | 842 | 843 | 51,800 |
2023/01/27 | 834 | 846 | 831 | 842 | 18,000 |
2023/01/26 | 837 | 837 | 830 | 834 | 11,000 |
2023/01/25 | 840 | 841 | 831 | 837 | 10,400 |
2023/01/24 | 829 | 840 | 828 | 840 | 11,400 |
2023/01/23 | 825 | 830 | 822 | 830 | 13,000 |
2023/01/20 | 826 | 826 | 816 | 821 | 19,100 |
2023/01/19 | 824 | 825 | 817 | 825 | 18,300 |
2023/01/18 | 830 | 831 | 821 | 828 | 11,600 |
2023/01/17 | 817 | 825 | 817 | 825 | 13,700 |
2023/01/16 | 829 | 829 | 816 | 818 | 20,800 |
2023/01/13 | 832 | 837 | 821 | 829 | 24,400 |
2023/01/12 | 847 | 847 | 831 | 835 | 19,100 |
2023/01/11 | 844 | 850 | 844 | 850 | 7,600 |
2023/01/10 | 849 | 850 | 842 | 842 | 13,000 |
2023/01/06 | 839 | 845 | 839 | 845 | 9,200 |
2023/01/05 | 840 | 844 | 832 | 833 | 15,200 |
2023/01/04 | 843 | 848 | 838 | 838 | 10,400 |