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
2022/12/30 2,356 2,386 2,356 2,360 66,500
2022/12/29 2,350 2,350 2,301 2,338 127,000
2022/12/28 2,420 2,426 2,404 2,416 112,100
2022/12/27 2,440 2,450 2,419 2,431 49,500
2022/12/26 2,440 2,440 2,404 2,431 44,600
2022/12/23 2,445 2,464 2,420 2,440 51,600
2022/12/22 2,442 2,483 2,432 2,458 111,700
2022/12/21 2,481 2,481 2,419 2,431 136,700
2022/12/20 2,540 2,569 2,495 2,511 82,200
2022/12/19 2,542 2,556 2,537 2,544 32,900
2022/12/16 2,570 2,575 2,556 2,559 56,300
2022/12/15 2,584 2,603 2,574 2,588 23,000
2022/12/14 2,574 2,599 2,574 2,593 29,800
2022/12/13 2,608 2,615 2,567 2,574 54,700
2022/12/12 2,578 2,603 2,570 2,596 35,900
2022/12/09 2,564 2,605 2,564 2,596 49,900
2022/12/08 2,571 2,591 2,530 2,574 68,100
2022/12/07 2,547 2,581 2,543 2,563 60,400
2022/12/06 2,561 2,580 2,543 2,568 62,800
2022/12/05 2,601 2,602 2,561 2,567 78,600
2022/12/02 2,648 2,648 2,602 2,602 75,800
2022/12/01 2,680 2,680 2,647 2,648 63,100
2022/11/30 2,625 2,651 2,612 2,647 103,600
2022/11/29 2,630 2,668 2,621 2,647 87,300
2022/11/28 2,643 2,646 2,627 2,646 43,600
2022/11/25 2,657 2,665 2,632 2,638 58,800
2022/11/24 2,675 2,690 2,653 2,653 61,100
2022/11/22 2,632 2,670 2,632 2,663 33,000
2022/11/21 2,635 2,640 2,620 2,632 35,800
2022/11/18 2,660 2,669 2,622 2,630 41,600
2022/11/17 2,688 2,688 2,649 2,653 34,100
2022/11/16 2,668 2,703 2,610 2,688 104,600
2022/11/15 2,601 2,679 2,600 2,657 126,500
2022/11/14 2,599 2,608 2,580 2,585 70,400
2022/11/11 2,637 2,637 2,589 2,598 61,600
2022/11/10 2,584 2,597 2,556 2,580 58,000
2022/11/09 2,619 2,619 2,571 2,579 56,000
2022/11/08 2,580 2,635 2,573 2,612 103,900
2022/11/07 2,523 2,586 2,516 2,565 117,400
2022/11/04 2,570 2,597 2,542 2,567 106,400
2022/11/02 2,588 2,624 2,580 2,599 122,100
2022/11/01 2,589 2,596 2,572 2,596 41,600
2022/10/31 2,524 2,586 2,524 2,586 90,000
2022/10/28 2,525 2,546 2,487 2,487 258,600
2022/10/27 2,563 2,580 2,551 2,553 47,600
2022/10/26 2,586 2,586 2,570 2,574 39,300
2022/10/25 2,560 2,591 2,557 2,586 33,700
2022/10/24 2,593 2,608 2,556 2,556 54,300
2022/10/21 2,563 2,580 2,550 2,550 44,800
2022/10/20 2,573 2,578 2,545 2,563 75,900
2022/10/19 2,586 2,592 2,566 2,580 52,900
2022/10/18 2,595 2,610 2,582 2,602 61,000
2022/10/17 2,577 2,582 2,560 2,567 51,000
2022/10/14 2,574 2,643 2,567 2,613 105,200
2022/10/13 2,522 2,545 2,515 2,517 69,500
2022/10/12 2,530 2,560 2,527 2,534 63,400
2022/10/11 2,564 2,564 2,517 2,536 82,000
2022/10/07 2,572 2,593 2,566 2,589 71,200
2022/10/06 2,580 2,616 2,580 2,602 46,100
2022/10/05 2,584 2,610 2,564 2,575 57,600
2022/10/04 2,579 2,602 2,553 2,570 83,400
2022/10/03 2,430 2,516 2,430 2,515 77,500
2022/09/30 2,474 2,474 2,415 2,441 59,600
2022/09/29 2,520 2,524 2,484 2,496 53,100
2022/09/28 2,463 2,500 2,450 2,483 65,800
2022/09/27 2,481 2,521 2,481 2,485 59,200
2022/09/26 2,550 2,553 2,465 2,467 142,200
2022/09/22 2,558 2,616 2,556 2,599 52,200
2022/09/21 2,599 2,618 2,579 2,592 49,500
2022/09/20 2,625 2,667 2,624 2,632 67,000
2022/09/16 2,627 2,652 2,610 2,622 54,800
2022/09/15 2,657 2,672 2,644 2,660 41,600
2022/09/14 2,654 2,673 2,633 2,655 60,300
2022/09/13 2,668 2,704 2,668 2,704 48,700
2022/09/12 2,666 2,685 2,655 2,658 53,600
2022/09/09 2,640 2,665 2,632 2,657 73,300
2022/09/08 2,595 2,641 2,593 2,634 63,500
2022/09/07 2,600 2,600 2,567 2,593 70,300
2022/09/06 2,603 2,637 2,576 2,601 70,700
2022/09/05 2,520 2,603 2,463 2,603 113,600
2022/09/02 2,625 2,625 2,553 2,558 65,700
2022/09/01 2,598 2,618 2,567 2,581 77,700
2022/08/31 2,600 2,641 2,586 2,641 82,400
2022/08/30 2,605 2,626 2,586 2,624 50,800
2022/08/29 2,601 2,640 2,574 2,589 125,300
2022/08/26 2,698 2,712 2,660 2,672 129,700
2022/08/25 2,621 2,683 2,620 2,679 191,400
2022/08/24 2,537 2,579 2,530 2,574 82,000
2022/08/23 2,525 2,562 2,515 2,537 103,200
2022/08/22 2,560 2,585 2,529 2,544 96,400
2022/08/19 2,643 2,651 2,587 2,590 93,300
2022/08/18 2,622 2,669 2,607 2,643 156,300
2022/08/17 2,532 2,643 2,519 2,635 177,300
2022/08/16 2,504 2,530 2,495 2,511 109,200
2022/08/15 2,465 2,499 2,465 2,495 77,000
2022/08/12 2,440 2,481 2,439 2,465 122,300
2022/08/10 2,398 2,431 2,373 2,429 118,600
2022/08/09 2,395 2,447 2,380 2,407 155,200
2022/08/08 2,339 2,388 2,312 2,377 354,900
2022/08/05 2,099 2,141 2,093 2,141 74,400
2022/08/04 2,110 2,115 2,091 2,101 59,200
2022/08/03 2,089 2,100 2,078 2,096 47,300
2022/08/02 2,115 2,124 2,082 2,086 57,400
2022/08/01 2,104 2,117 2,086 2,112 76,100
2022/07/29 2,120 2,126 2,070 2,088 73,700
2022/07/28 2,097 2,110 2,066 2,110 229,700
2022/07/27 2,074 2,091 2,057 2,080 48,800
2022/07/26 2,094 2,095 2,068 2,074 49,900
2022/07/25 2,106 2,107 2,085 2,101 47,500
2022/07/22 2,088 2,105 2,086 2,100 61,700
2022/07/21 2,056 2,096 2,048 2,096 54,100
2022/07/20 2,045 2,077 2,045 2,072 75,900
2022/07/19 2,022 2,022 2,000 2,022 48,000
2022/07/15 2,038 2,041 2,014 2,034 35,600
2022/07/14 2,006 2,030 2,001 2,028 40,400
2022/07/13 2,000 2,018 2,000 2,014 39,500
2022/07/12 2,036 2,036 1,992 2,001 60,600
2022/07/11 2,055 2,066 2,031 2,044 50,900
2022/07/08 2,025 2,067 2,019 2,030 81,200
2022/07/07 2,018 2,030 1,992 2,019 51,900
2022/07/06 2,004 2,020 1,992 2,006 43,300
2022/07/05 2,009 2,025 2,002 2,008 26,700
2022/07/04 2,011 2,024 1,997 2,009 47,700
2022/07/01 2,044 2,058 1,991 1,997 71,000
2022/06/30 2,064 2,080 2,037 2,044 58,200
2022/06/29 2,049 2,070 2,033 2,069 81,700
2022/06/28 2,031 2,059 2,023 2,059 52,100
2022/06/27 2,056 2,062 2,023 2,029 60,600
2022/06/24 2,005 2,036 2,005 2,034 37,000
2022/06/23 1,988 2,025 1,988 2,005 36,100
2022/06/22 2,038 2,048 2,000 2,005 42,300
2022/06/21 1,980 2,025 1,980 2,018 42,500
2022/06/20 2,018 2,034 1,962 1,980 80,200
2022/06/17 1,998 2,004 1,974 1,993 87,900
2022/06/16 2,026 2,044 2,012 2,022 57,300
2022/06/15 2,040 2,040 2,017 2,020 58,000
2022/06/14 2,025 2,045 2,016 2,041 62,900
2022/06/13 2,043 2,058 2,041 2,053 78,400
2022/06/10 2,125 2,125 2,090 2,093 70,400
2022/06/09 2,155 2,165 2,138 2,144 75,100
2022/06/08 2,151 2,182 2,146 2,156 49,900
2022/06/07 2,120 2,157 2,111 2,143 84,700
2022/06/06 2,100 2,112 2,086 2,107 63,500
2022/06/03 2,114 2,131 2,100 2,111 60,300
2022/06/02 2,109 2,120 2,093 2,111 48,500
2022/06/01 2,126 2,149 2,107 2,139 54,800
2022/05/31 2,098 2,126 2,098 2,102 94,500
2022/05/30 2,064 2,129 2,060 2,116 141,000
2022/05/27 2,067 2,072 2,034 2,046 86,900
2022/05/26 2,079 2,087 2,056 2,059 69,900
2022/05/25 2,120 2,124 2,083 2,095 46,600
2022/05/24 2,135 2,139 2,103 2,107 67,500
2022/05/23 2,130 2,155 2,117 2,127 65,700
2022/05/20 2,120 2,134 2,104 2,125 68,800
2022/05/19 2,140 2,143 2,119 2,130 76,600
2022/05/18 2,236 2,236 2,181 2,188 60,300
2022/05/17 2,200 2,235 2,195 2,210 58,500
2022/05/16 2,232 2,245 2,185 2,194 69,900
2022/05/13 2,229 2,248 2,220 2,229 56,500
2022/05/12 2,262 2,265 2,222 2,222 75,400
2022/05/11 2,323 2,334 2,299 2,312 93,400
2022/05/10 2,250 2,332 2,235 2,323 102,500
2022/05/09 2,300 2,315 2,251 2,258 263,200
2022/05/06 2,390 2,439 2,383 2,433 93,600
2022/05/02 2,383 2,406 2,371 2,383 65,600
2022/04/28 2,332 2,387 2,332 2,383 58,100
2022/04/27 2,273 2,339 2,265 2,317 150,600
2022/04/26 2,334 2,346 2,306 2,320 103,300
2022/04/25 2,323 2,354 2,317 2,342 92,200
2022/04/22 2,363 2,375 2,342 2,366 69,600
2022/04/21 2,358 2,397 2,355 2,383 47,900
2022/04/20 2,350 2,386 2,338 2,363 58,900
2022/04/19 2,307 2,379 2,307 2,337 49,200
2022/04/18 2,292 2,303 2,268 2,299 73,500
2022/04/15 2,315 2,338 2,300 2,316 63,100
2022/04/14 2,349 2,366 2,301 2,354 63,900
2022/04/13 2,290 2,356 2,289 2,349 93,500
2022/04/12 2,325 2,340 2,290 2,294 52,400
2022/04/11 2,354 2,369 2,322 2,331 41,000
2022/04/08 2,357 2,381 2,337 2,356 63,500
2022/04/07 2,385 2,385 2,345 2,357 60,800
2022/04/06 2,427 2,427 2,387 2,400 67,900
2022/04/05 2,476 2,480 2,443 2,450 50,500
2022/04/04 2,455 2,476 2,430 2,457 44,500
2022/04/01 2,445 2,459 2,400 2,446 75,500
2022/03/31 2,490 2,491 2,441 2,445 92,600
2022/03/30 2,530 2,556 2,501 2,521 73,200
2022/03/29 2,487 2,501 2,464 2,492 81,100
2022/03/28 2,477 2,489 2,460 2,487 62,400
2022/03/25 2,529 2,529 2,458 2,480 36,600
2022/03/24 2,450 2,482 2,436 2,482 68,500
2022/03/23 2,415 2,486 2,408 2,477 92,200
2022/03/22 2,433 2,433 2,392 2,411 72,800
2022/03/18 2,401 2,426 2,391 2,413 78,800
2022/03/17 2,406 2,448 2,402 2,406 83,200
2022/03/16 2,400 2,419 2,380 2,400 66,600
2022/03/15 2,340 2,409 2,340 2,391 63,800
2022/03/14 2,340 2,370 2,331 2,332 58,600
2022/03/11 2,356 2,356 2,304 2,325 76,600
2022/03/10 2,336 2,375 2,336 2,362 70,800
2022/03/09 2,257 2,316 2,240 2,271 75,400
2022/03/08 2,238 2,274 2,191 2,232 123,200
2022/03/07 2,360 2,360 2,267 2,279 102,900
2022/03/04 2,468 2,468 2,385 2,392 74,600
2022/03/03 2,485 2,500 2,465 2,470 44,000
2022/03/02 2,444 2,444 2,406 2,426 72,500
2022/03/01 2,514 2,520 2,469 2,475 67,300
2022/02/28 2,495 2,523 2,471 2,511 68,500
2022/02/25 2,447 2,483 2,426 2,481 79,000
2022/02/24 2,450 2,480 2,430 2,446 66,800
2022/02/22 2,472 2,497 2,460 2,486 43,200
2022/02/21 2,460 2,497 2,428 2,490 73,300
2022/02/18 2,428 2,464 2,408 2,448 84,300
2022/02/17 2,500 2,507 2,471 2,478 51,000
2022/02/16 2,503 2,511 2,479 2,507 58,600
2022/02/15 2,473 2,505 2,459 2,480 77,800
2022/02/14 2,492 2,504 2,446 2,470 103,600
2022/02/10 2,591 2,601 2,543 2,558 64,700
2022/02/09 2,543 2,587 2,522 2,583 61,200
2022/02/08 2,508 2,515 2,471 2,504 81,700
2022/02/07 2,598 2,600 2,463 2,508 116,500
2022/02/04 2,390 2,406 2,358 2,398 48,700
2022/02/03 2,424 2,439 2,402 2,403 26,900
2022/02/02 2,420 2,452 2,414 2,446 35,300
2022/02/01 2,481 2,492 2,406 2,415 65,100
2022/01/31 2,363 2,461 2,363 2,442 48,200
2022/01/28 2,348 2,393 2,323 2,392 50,900
2022/01/27 2,383 2,422 2,316 2,332 109,900
2022/01/26 2,386 2,407 2,326 2,333 228,200
2022/01/25 2,461 2,473 2,421 2,436 72,800
2022/01/24 2,478 2,495 2,470 2,488 74,700
2022/01/21 2,477 2,508 2,460 2,507 43,000
2022/01/20 2,477 2,514 2,446 2,482 63,200
2022/01/19 2,587 2,612 2,493 2,508 88,000
2022/01/18 2,602 2,666 2,599 2,632 50,400
2022/01/17 2,613 2,619 2,584 2,602 29,900
2022/01/14 2,601 2,601 2,547 2,595 58,600
2022/01/13 2,661 2,687 2,614 2,614 49,800
2022/01/12 2,653 2,656 2,597 2,649 105,200
2022/01/11 2,720 2,727 2,641 2,657 103,000
2022/01/07 2,758 2,790 2,726 2,747 63,700
2022/01/06 2,800 2,813 2,762 2,768 56,100
2022/01/05 2,838 2,844 2,818 2,823 29,500
2022/01/04 2,840 2,840 2,804 2,823 42,000

このページの先頭へ