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

日本セラミック(6929)の株価時系列情報

日本セラミック(6929)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
2018/12/28 2,303 2,379 2,299 2,354 62,900
2018/12/27 2,300 2,340 2,248 2,324 98,700
2018/12/26 2,130 2,168 2,118 2,154 75,000
2018/12/25 2,188 2,247 2,125 2,130 159,000
2018/12/21 2,332 2,369 2,321 2,338 109,500
2018/12/20 2,421 2,440 2,342 2,352 99,100
2018/12/19 2,477 2,498 2,426 2,452 96,700
2018/12/18 2,454 2,499 2,416 2,477 77,100
2018/12/17 2,550 2,572 2,508 2,526 106,900
2018/12/14 2,658 2,663 2,598 2,599 79,200
2018/12/13 2,645 2,686 2,627 2,683 49,600
2018/12/12 2,618 2,638 2,592 2,615 55,000
2018/12/11 2,647 2,697 2,588 2,591 44,000
2018/12/10 2,679 2,681 2,623 2,623 52,100
2018/12/07 2,690 2,712 2,665 2,708 65,100
2018/12/06 2,762 2,767 2,661 2,673 89,400
2018/12/05 2,778 2,795 2,752 2,782 50,700
2018/12/04 2,911 2,915 2,821 2,828 47,300
2018/12/03 2,920 2,983 2,913 2,921 136,000
2018/11/30 2,780 2,860 2,774 2,860 86,000
2018/11/29 2,810 2,818 2,739 2,771 45,100
2018/11/28 2,721 2,765 2,715 2,762 32,200
2018/11/27 2,693 2,718 2,664 2,701 35,700
2018/11/26 2,688 2,689 2,656 2,660 54,000
2018/11/22 2,684 2,692 2,645 2,688 38,300
2018/11/21 2,666 2,675 2,629 2,674 78,700
2018/11/20 2,714 2,746 2,701 2,716 34,200
2018/11/19 2,754 2,788 2,747 2,764 29,100
2018/11/16 2,821 2,830 2,742 2,755 50,900
2018/11/15 2,752 2,796 2,743 2,795 53,300
2018/11/14 2,712 2,788 2,711 2,771 98,100
2018/11/13 2,745 2,754 2,648 2,675 195,000
2018/11/12 2,905 2,911 2,828 2,829 123,800
2018/11/09 3,045 3,045 2,979 3,000 80,000
2018/11/08 3,090 3,115 3,045 3,065 105,300
2018/11/07 3,015 3,075 2,981 3,030 96,800
2018/11/06 2,960 2,999 2,941 2,982 60,400
2018/11/05 2,980 2,988 2,942 2,951 54,300
2018/11/02 2,853 2,964 2,843 2,957 111,600
2018/11/01 2,789 2,863 2,762 2,839 63,500
2018/10/31 2,691 2,788 2,684 2,775 81,400
2018/10/30 2,567 2,665 2,558 2,656 97,000
2018/10/29 2,639 2,660 2,598 2,601 72,600
2018/10/26 2,696 2,696 2,602 2,632 96,100
2018/10/25 2,722 2,745 2,679 2,683 102,900
2018/10/24 2,855 2,873 2,816 2,820 63,400
2018/10/23 2,923 2,923 2,857 2,858 62,600
2018/10/22 2,912 2,946 2,879 2,926 54,800
2018/10/19 2,880 2,918 2,880 2,912 59,200
2018/10/18 2,891 2,926 2,883 2,913 58,800
2018/10/17 2,856 2,908 2,856 2,890 42,500
2018/10/16 2,800 2,820 2,771 2,816 71,300
2018/10/15 2,831 2,854 2,800 2,814 106,300
2018/10/12 2,863 2,882 2,838 2,854 124,600
2018/10/11 2,885 2,936 2,880 2,913 83,300
2018/10/10 2,991 3,075 2,985 3,005 48,600
2018/10/09 3,010 3,010 2,965 2,999 85,500
2018/10/05 2,990 3,040 2,966 3,010 59,000
2018/10/04 3,105 3,105 2,999 3,040 64,100
2018/10/03 3,050 3,065 2,993 2,999 49,100
2018/10/02 3,075 3,105 3,050 3,055 39,900
2018/10/01 3,045 3,070 3,020 3,045 36,800
2018/09/28 3,025 3,070 2,988 3,025 56,500
2018/09/27 3,055 3,060 3,000 3,005 43,900
2018/09/26 3,015 3,075 3,010 3,075 44,300
2018/09/25 2,992 3,025 2,968 3,025 51,500
2018/09/21 2,992 2,994 2,954 2,973 67,600
2018/09/20 2,990 2,990 2,944 2,968 38,700
2018/09/19 2,957 2,988 2,957 2,962 49,600
2018/09/18 2,923 2,943 2,877 2,934 72,400
2018/09/14 2,853 2,916 2,853 2,908 102,600
2018/09/13 2,770 2,852 2,763 2,824 126,700
2018/09/12 2,835 2,836 2,784 2,796 111,500
2018/09/11 2,855 2,858 2,815 2,835 66,600
2018/09/10 2,799 2,837 2,798 2,817 40,700
2018/09/07 2,842 2,842 2,778 2,789 73,300
2018/09/06 2,917 2,917 2,857 2,865 69,600
2018/09/05 2,969 2,969 2,922 2,925 40,100
2018/09/04 2,969 2,975 2,951 2,968 47,400
2018/09/03 3,005 3,005 2,920 2,943 63,700
2018/08/31 2,968 3,005 2,946 2,983 78,900
2018/08/30 2,958 3,005 2,955 2,976 101,600
2018/08/29 2,996 3,035 2,992 3,015 110,000
2018/08/28 3,020 3,030 2,978 2,996 75,200
2018/08/27 2,970 3,010 2,964 2,999 85,300
2018/08/24 2,997 2,997 2,928 2,959 77,700
2018/08/23 2,991 2,991 2,945 2,953 50,500
2018/08/22 2,964 2,990 2,947 2,967 87,200
2018/08/21 2,924 2,962 2,905 2,950 41,500
2018/08/20 2,964 2,974 2,929 2,942 59,000
2018/08/17 3,000 3,005 2,942 2,957 83,000
2018/08/16 2,961 2,985 2,937 2,951 92,400
2018/08/15 2,993 3,015 2,973 2,998 84,200
2018/08/14 2,968 3,035 2,965 3,010 68,600
2018/08/13 2,990 3,010 2,904 2,938 142,900
2018/08/10 3,155 3,155 3,045 3,060 105,700
2018/08/09 3,145 3,190 3,140 3,170 75,700
2018/08/08 3,175 3,200 3,120 3,140 109,700
2018/08/07 3,175 3,255 3,145 3,175 185,900
2018/08/06 3,130 3,295 3,130 3,200 419,800
2018/08/03 2,952 2,972 2,934 2,940 72,800
2018/08/02 2,996 3,050 2,975 2,992 68,800
2018/08/01 2,943 3,005 2,940 2,996 66,300
2018/07/31 2,941 2,960 2,915 2,924 87,300
2018/07/30 2,942 2,982 2,942 2,969 50,900
2018/07/27 2,952 2,977 2,932 2,967 57,400
2018/07/26 2,909 2,954 2,909 2,921 53,900
2018/07/25 2,890 2,914 2,876 2,909 85,600
2018/07/24 2,858 2,900 2,849 2,889 68,600
2018/07/23 2,830 2,866 2,829 2,848 50,900
2018/07/20 2,887 2,904 2,845 2,861 50,000
2018/07/19 2,925 2,951 2,898 2,917 86,300
2018/07/18 2,868 2,933 2,868 2,926 87,400
2018/07/17 2,880 2,897 2,845 2,865 68,700
2018/07/13 2,838 2,903 2,833 2,887 71,800
2018/07/12 2,844 2,865 2,802 2,845 93,200
2018/07/11 2,877 2,904 2,836 2,894 77,900
2018/07/10 2,897 2,942 2,861 2,927 80,800
2018/07/09 2,806 2,898 2,806 2,889 65,200
2018/07/06 2,729 2,780 2,713 2,777 77,800
2018/07/05 2,759 2,806 2,731 2,732 81,600
2018/07/04 2,806 2,836 2,768 2,770 53,000
2018/07/03 2,830 2,860 2,809 2,848 67,800
2018/07/02 2,887 2,921 2,824 2,829 85,700
2018/06/29 2,871 2,905 2,844 2,887 69,400
2018/06/28 2,910 2,948 2,875 2,892 134,100
2018/06/27 2,919 2,970 2,919 2,925 69,500
2018/06/26 2,913 2,954 2,903 2,919 62,500
2018/06/25 2,968 2,976 2,938 2,947 51,000
2018/06/22 2,895 2,974 2,880 2,968 115,300
2018/06/21 2,826 2,917 2,826 2,897 121,900
2018/06/20 2,889 2,889 2,820 2,876 74,100
2018/06/19 2,957 2,976 2,888 2,889 84,000
2018/06/18 2,988 2,995 2,940 2,966 107,800
2018/06/15 3,110 3,110 3,000 3,015 909,400
2018/06/14 3,045 3,115 2,996 3,095 446,800
2018/06/13 3,010 3,065 2,902 3,045 349,800
2018/06/12 3,020 3,095 3,020 3,075 360,600
2018/06/11 2,969 2,980 2,924 2,969 171,600
2018/06/08 2,957 2,968 2,922 2,951 213,500
2018/06/07 2,864 2,912 2,851 2,907 144,600
2018/06/06 2,815 2,866 2,793 2,865 124,300
2018/06/05 2,815 2,822 2,785 2,808 114,800
2018/06/04 2,787 2,818 2,779 2,801 122,300
2018/06/01 2,704 2,772 2,699 2,756 168,400
2018/05/31 2,711 2,724 2,671 2,687 154,500
2018/05/30 2,560 2,714 2,560 2,671 207,100
2018/05/29 2,615 2,620 2,576 2,593 47,600
2018/05/28 2,651 2,667 2,603 2,615 61,500
2018/05/25 2,683 2,716 2,659 2,659 57,100
2018/05/24 2,674 2,706 2,664 2,695 88,000
2018/05/23 2,635 2,704 2,622 2,691 141,200
2018/05/22 2,632 2,653 2,624 2,630 68,200
2018/05/21 2,659 2,659 2,625 2,632 79,900
2018/05/18 2,612 2,664 2,605 2,660 106,900
2018/05/17 2,610 2,611 2,557 2,608 205,500
2018/05/16 2,700 2,700 2,589 2,620 219,700
2018/05/15 2,777 2,793 2,703 2,721 245,400
2018/05/14 2,774 2,833 2,767 2,827 384,000
2018/05/11 2,879 2,927 2,878 2,924 91,000
2018/05/10 2,883 2,894 2,870 2,888 45,000
2018/05/09 2,870 2,888 2,855 2,883 80,600
2018/05/08 2,836 2,872 2,821 2,866 66,800
2018/05/07 2,831 2,844 2,816 2,826 42,100
2018/05/02 2,859 2,867 2,818 2,824 66,100
2018/05/01 2,880 2,880 2,846 2,857 69,000
2018/04/27 2,908 2,912 2,873 2,910 66,200
2018/04/26 2,886 2,895 2,865 2,894 69,800
2018/04/25 2,874 2,874 2,854 2,865 35,900
2018/04/24 2,852 2,876 2,840 2,874 57,300
2018/04/23 2,825 2,853 2,811 2,833 89,300
2018/04/20 2,853 2,853 2,817 2,831 53,500
2018/04/19 2,903 2,912 2,859 2,862 88,200
2018/04/18 2,906 2,920 2,874 2,891 86,500
2018/04/17 2,959 2,973 2,908 2,908 42,500
2018/04/16 2,976 2,983 2,945 2,966 39,600
2018/04/13 2,944 2,992 2,944 2,966 73,400
2018/04/12 2,955 2,955 2,918 2,923 55,900
2018/04/11 2,948 2,960 2,914 2,947 95,700
2018/04/10 2,910 2,947 2,895 2,943 80,000
2018/04/09 2,901 2,911 2,870 2,910 103,000
2018/04/06 2,851 2,887 2,843 2,874 88,500
2018/04/05 2,896 2,896 2,852 2,861 59,600
2018/04/04 2,903 2,903 2,852 2,867 92,900
2018/04/03 2,888 2,935 2,861 2,893 73,400
2018/04/02 2,916 2,949 2,900 2,934 56,100
2018/03/30 2,886 2,955 2,886 2,945 77,900
2018/03/29 2,858 2,886 2,841 2,873 76,700
2018/03/28 2,943 2,943 2,817 2,841 182,300
2018/03/27 2,740 2,845 2,734 2,843 145,500
2018/03/26 2,691 2,721 2,661 2,721 71,100
2018/03/23 2,800 2,830 2,733 2,741 107,900
2018/03/22 2,869 2,884 2,847 2,874 62,700
2018/03/20 2,880 2,880 2,835 2,868 49,500
2018/03/19 2,935 2,935 2,860 2,899 43,100
2018/03/16 2,964 2,968 2,917 2,931 71,400
2018/03/15 2,970 2,984 2,919 2,955 70,800
2018/03/14 2,917 2,979 2,917 2,969 35,000
2018/03/13 2,934 2,966 2,918 2,966 43,300
2018/03/12 2,936 2,946 2,910 2,940 75,400
2018/03/09 2,896 2,896 2,842 2,867 78,400
2018/03/08 2,850 2,869 2,825 2,839 61,800
2018/03/07 2,852 2,856 2,797 2,800 75,400
2018/03/06 2,880 2,942 2,850 2,878 73,500
2018/03/05 2,924 2,938 2,835 2,853 147,600
2018/03/02 2,927 2,968 2,898 2,931 105,700
2018/03/01 3,025 3,025 2,955 2,972 92,300
2018/02/28 2,995 3,060 2,995 3,020 100,800
2018/02/27 2,955 3,050 2,955 3,015 158,000
2018/02/26 2,945 2,945 2,888 2,915 47,000
2018/02/23 2,900 2,922 2,875 2,905 72,100
2018/02/22 2,905 2,916 2,870 2,903 104,200
2018/02/21 2,942 2,975 2,922 2,947 73,200
2018/02/20 2,920 2,943 2,901 2,935 58,400
2018/02/19 2,893 2,934 2,879 2,922 93,000
2018/02/16 2,822 2,883 2,822 2,871 103,300
2018/02/15 2,712 2,819 2,703 2,812 144,300
2018/02/14 2,800 2,830 2,645 2,672 196,300
2018/02/13 2,808 2,885 2,751 2,817 221,800
2018/02/09 2,731 2,798 2,731 2,793 106,200
2018/02/08 2,870 2,920 2,853 2,859 93,900
2018/02/07 2,970 2,998 2,847 2,847 119,200
2018/02/06 2,885 2,924 2,795 2,861 213,200
2018/02/05 3,045 3,075 3,000 3,015 87,000
2018/02/02 3,120 3,160 3,085 3,125 69,000
2018/02/01 3,100 3,145 3,095 3,140 70,900
2018/01/31 3,050 3,125 3,050 3,080 83,500
2018/01/30 3,150 3,150 3,075 3,085 90,200
2018/01/29 3,150 3,170 3,130 3,150 114,600
2018/01/26 3,060 3,100 3,055 3,080 70,900
2018/01/25 3,085 3,110 3,050 3,055 111,900
2018/01/24 3,160 3,170 3,105 3,130 69,000
2018/01/23 3,180 3,195 3,155 3,175 85,500
2018/01/22 3,125 3,165 3,115 3,160 89,600
2018/01/19 3,120 3,135 3,110 3,120 70,900
2018/01/18 3,180 3,185 3,090 3,105 191,100
2018/01/17 3,150 3,180 3,140 3,155 126,300
2018/01/16 3,160 3,190 3,125 3,190 119,900
2018/01/15 3,140 3,240 3,135 3,160 282,600
2018/01/12 3,030 3,090 3,030 3,085 177,900
2018/01/11 3,005 3,045 2,987 3,030 140,700
2018/01/10 3,045 3,045 2,998 3,010 126,900
2018/01/09 3,000 3,050 2,996 3,045 161,100
2018/01/05 2,967 2,991 2,959 2,979 95,900
2018/01/04 2,926 2,946 2,919 2,940 85,600

このページの先頭へ