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
2023/12/29 2,770 2,819 2,745 2,805 171,600
2023/12/28 2,645 2,775 2,645 2,773 232,200
2023/12/27 2,798 2,848 2,788 2,845 219,500
2023/12/26 2,791 2,821 2,791 2,814 108,900
2023/12/25 2,819 2,822 2,788 2,799 82,400
2023/12/22 2,824 2,832 2,790 2,805 112,100
2023/12/21 2,810 2,829 2,792 2,796 107,200
2023/12/20 2,830 2,865 2,820 2,825 88,200
2023/12/19 2,804 2,838 2,792 2,838 70,400
2023/12/18 2,801 2,817 2,778 2,814 114,800
2023/12/15 2,862 2,876 2,823 2,851 126,800
2023/12/14 2,885 2,892 2,852 2,855 89,700
2023/12/13 2,855 2,881 2,855 2,870 54,800
2023/12/12 2,882 2,882 2,836 2,838 95,100
2023/12/11 2,840 2,858 2,832 2,853 88,700
2023/12/08 2,845 2,845 2,784 2,796 110,100
2023/12/07 2,860 2,870 2,836 2,837 81,700
2023/12/06 2,867 2,909 2,857 2,899 72,100
2023/12/05 2,941 2,941 2,863 2,867 90,800
2023/12/04 2,920 2,970 2,916 2,955 91,700
2023/12/01 2,930 2,940 2,905 2,916 128,500
2023/11/30 2,900 2,941 2,886 2,934 93,700
2023/11/29 2,870 2,935 2,867 2,900 139,900
2023/11/28 2,841 2,870 2,831 2,870 88,700
2023/11/27 2,819 2,863 2,817 2,846 97,400
2023/11/24 2,755 2,799 2,755 2,791 72,900
2023/11/22 2,746 2,775 2,738 2,755 48,000
2023/11/21 2,760 2,773 2,737 2,757 82,600
2023/11/20 2,769 2,793 2,756 2,756 50,000
2023/11/17 2,762 2,779 2,735 2,774 62,000
2023/11/16 2,789 2,789 2,748 2,761 72,800
2023/11/15 2,781 2,808 2,773 2,791 65,600
2023/11/14 2,770 2,786 2,761 2,771 56,700
2023/11/13 2,771 2,778 2,735 2,764 63,700
2023/11/10 2,740 2,761 2,713 2,761 62,000
2023/11/09 2,744 2,769 2,733 2,748 72,200
2023/11/08 2,746 2,754 2,708 2,741 120,700
2023/11/07 2,825 2,830 2,741 2,741 127,100
2023/11/06 2,671 2,837 2,671 2,834 355,000
2023/11/02 2,646 2,658 2,620 2,638 124,200
2023/11/01 2,643 2,663 2,622 2,630 100,900
2023/10/31 2,590 2,608 2,573 2,608 107,700
2023/10/30 2,579 2,601 2,571 2,576 125,500
2023/10/27 2,614 2,627 2,600 2,623 97,800
2023/10/26 2,660 2,668 2,583 2,598 145,900
2023/10/25 2,682 2,700 2,663 2,668 56,600
2023/10/24 2,658 2,686 2,608 2,682 88,000
2023/10/23 2,683 2,707 2,661 2,661 71,500
2023/10/20 2,677 2,706 2,670 2,690 62,500
2023/10/19 2,708 2,732 2,693 2,698 60,300
2023/10/18 2,725 2,738 2,707 2,735 74,800
2023/10/17 2,703 2,744 2,702 2,725 52,400
2023/10/16 2,720 2,732 2,688 2,705 80,500
2023/10/13 2,725 2,756 2,718 2,721 81,200
2023/10/12 2,720 2,749 2,713 2,747 85,900
2023/10/11 2,682 2,717 2,668 2,705 85,700
2023/10/10 2,655 2,687 2,654 2,683 108,700
2023/10/06 2,635 2,653 2,631 2,638 63,800
2023/10/05 2,619 2,641 2,611 2,634 103,300
2023/10/04 2,630 2,640 2,574 2,594 129,200
2023/10/03 2,683 2,694 2,654 2,661 63,800
2023/10/02 2,693 2,735 2,680 2,683 100,900
2023/09/29 2,700 2,713 2,657 2,664 92,800
2023/09/28 2,680 2,705 2,669 2,694 80,600
2023/09/27 2,671 2,679 2,635 2,679 77,100
2023/09/26 2,668 2,688 2,645 2,679 92,500
2023/09/25 2,630 2,655 2,604 2,649 130,200
2023/09/22 2,602 2,615 2,580 2,604 79,100
2023/09/21 2,631 2,631 2,570 2,591 94,600
2023/09/20 2,610 2,623 2,581 2,581 78,200
2023/09/19 2,592 2,608 2,581 2,608 86,300
2023/09/15 2,605 2,610 2,580 2,598 75,300
2023/09/14 2,580 2,595 2,562 2,584 96,800
2023/09/13 2,606 2,622 2,585 2,586 75,300
2023/09/12 2,570 2,598 2,570 2,598 67,100
2023/09/11 2,586 2,604 2,559 2,569 48,900
2023/09/08 2,573 2,587 2,563 2,577 84,300
2023/09/07 2,591 2,625 2,586 2,599 57,400
2023/09/06 2,594 2,609 2,591 2,607 65,300
2023/09/05 2,594 2,598 2,576 2,598 58,000
2023/09/04 2,580 2,595 2,569 2,594 57,500
2023/09/01 2,597 2,607 2,577 2,579 51,700
2023/08/31 2,580 2,600 2,569 2,588 106,300
2023/08/30 2,569 2,584 2,552 2,572 65,600
2023/08/29 2,563 2,573 2,550 2,557 61,200
2023/08/28 2,546 2,574 2,541 2,563 97,800
2023/08/25 2,500 2,526 2,495 2,523 90,700
2023/08/24 2,486 2,525 2,476 2,521 105,500
2023/08/23 2,446 2,488 2,446 2,486 70,000
2023/08/22 2,457 2,467 2,433 2,459 83,200
2023/08/21 2,487 2,488 2,453 2,453 75,600
2023/08/18 2,450 2,482 2,438 2,471 99,400
2023/08/17 2,457 2,476 2,432 2,470 90,900
2023/08/16 2,475 2,484 2,452 2,454 52,600
2023/08/15 2,498 2,501 2,477 2,486 77,000
2023/08/14 2,466 2,499 2,461 2,488 90,400
2023/08/10 2,488 2,490 2,451 2,489 72,200
2023/08/09 2,487 2,512 2,471 2,487 113,000
2023/08/08 2,497 2,505 2,447 2,486 148,500
2023/08/07 2,501 2,534 2,436 2,495 233,700
2023/08/04 2,460 2,472 2,435 2,451 134,300
2023/08/03 2,530 2,536 2,465 2,465 146,000
2023/08/02 2,562 2,571 2,531 2,539 106,500
2023/08/01 2,556 2,577 2,552 2,564 93,900
2023/07/31 2,531 2,572 2,520 2,565 225,800
2023/07/28 2,487 2,501 2,453 2,501 568,300
2023/07/27 2,510 2,510 2,490 2,510 180,700
2023/07/26 2,537 2,537 2,508 2,515 128,000
2023/07/25 2,545 2,549 2,516 2,537 105,700
2023/07/24 2,545 2,548 2,527 2,540 75,300
2023/07/21 2,522 2,528 2,502 2,512 161,900
2023/07/20 2,567 2,583 2,545 2,545 106,600
2023/07/19 2,604 2,625 2,568 2,599 91,900
2023/07/18 2,551 2,579 2,543 2,579 75,200
2023/07/14 2,542 2,556 2,506 2,546 96,400
2023/07/13 2,548 2,557 2,514 2,541 110,700
2023/07/12 2,630 2,630 2,550 2,550 121,200
2023/07/11 2,647 2,666 2,622 2,630 106,800
2023/07/10 2,649 2,669 2,602 2,633 203,300
2023/07/07 2,669 2,699 2,655 2,655 121,000
2023/07/06 2,710 2,742 2,703 2,703 91,500
2023/07/05 2,753 2,754 2,733 2,745 101,500
2023/07/04 2,772 2,784 2,759 2,778 54,600
2023/07/03 2,758 2,789 2,756 2,786 79,900
2023/06/30 2,723 2,753 2,713 2,731 127,500
2023/06/29 2,726 2,765 2,715 2,752 130,300
2023/06/28 2,661 2,728 2,660 2,726 130,000
2023/06/27 2,618 2,639 2,596 2,628 92,700
2023/06/26 2,650 2,663 2,616 2,638 81,700
2023/06/23 2,701 2,717 2,643 2,655 92,600
2023/06/22 2,719 2,738 2,685 2,696 143,700
2023/06/21 2,674 2,712 2,663 2,703 113,100
2023/06/20 2,637 2,689 2,631 2,685 130,400
2023/06/19 2,619 2,658 2,617 2,649 108,700
2023/06/16 2,612 2,621 2,587 2,605 124,100
2023/06/15 2,585 2,619 2,582 2,607 99,100
2023/06/14 2,556 2,575 2,548 2,565 128,400
2023/06/13 2,540 2,540 2,515 2,533 107,100
2023/06/12 2,499 2,530 2,494 2,523 126,500
2023/06/09 2,517 2,517 2,486 2,496 209,200
2023/06/08 2,500 2,515 2,470 2,500 251,800
2023/06/07 2,534 2,543 2,502 2,515 196,500
2023/06/06 2,530 2,538 2,505 2,519 150,600
2023/06/05 2,539 2,558 2,508 2,558 159,100
2023/06/02 2,507 2,537 2,496 2,519 153,000
2023/06/01 2,546 2,547 2,496 2,505 136,600
2023/05/31 2,533 2,570 2,513 2,534 228,300
2023/05/30 2,551 2,585 2,545 2,566 140,900
2023/05/29 2,630 2,634 2,583 2,587 149,100
2023/05/26 2,638 2,642 2,587 2,589 138,500
2023/05/25 2,636 2,664 2,629 2,647 85,200
2023/05/24 2,641 2,669 2,631 2,654 98,200
2023/05/23 2,726 2,738 2,659 2,663 128,900
2023/05/22 2,667 2,727 2,655 2,720 119,400
2023/05/19 2,655 2,676 2,641 2,667 123,700
2023/05/18 2,641 2,673 2,607 2,662 206,100
2023/05/17 2,658 2,660 2,622 2,640 146,800
2023/05/16 2,712 2,728 2,628 2,658 168,500
2023/05/15 2,769 2,813 2,706 2,709 153,200
2023/05/12 2,789 2,799 2,737 2,746 83,300
2023/05/11 2,769 2,803 2,763 2,778 50,100
2023/05/10 2,822 2,829 2,788 2,809 75,000
2023/05/09 2,797 2,827 2,791 2,822 111,300
2023/05/08 2,745 2,798 2,743 2,778 112,600
2023/05/02 2,729 2,745 2,719 2,737 73,600
2023/05/01 2,721 2,736 2,709 2,719 53,700
2023/04/28 2,692 2,707 2,675 2,707 73,500
2023/04/27 2,652 2,671 2,643 2,661 61,000
2023/04/26 2,694 2,694 2,646 2,647 82,300
2023/04/25 2,700 2,736 2,700 2,714 75,200
2023/04/24 2,700 2,738 2,690 2,704 64,900
2023/04/21 2,700 2,731 2,670 2,676 78,600
2023/04/20 2,658 2,739 2,658 2,706 144,500
2023/04/19 2,631 2,632 2,595 2,608 35,300
2023/04/18 2,637 2,645 2,622 2,630 34,600
2023/04/17 2,622 2,634 2,592 2,618 71,300
2023/04/14 2,619 2,631 2,603 2,630 53,800
2023/04/13 2,573 2,592 2,560 2,589 42,900
2023/04/12 2,562 2,585 2,560 2,572 37,300
2023/04/11 2,583 2,614 2,571 2,574 46,100
2023/04/10 2,566 2,567 2,542 2,547 50,100
2023/04/07 2,549 2,574 2,548 2,568 38,400
2023/04/06 2,560 2,574 2,535 2,553 51,500
2023/04/05 2,627 2,649 2,573 2,580 77,500
2023/04/04 2,688 2,688 2,634 2,644 109,900
2023/04/03 2,730 2,737 2,692 2,702 52,700
2023/03/31 2,680 2,713 2,670 2,704 66,700
2023/03/30 2,727 2,734 2,665 2,680 65,500
2023/03/29 2,683 2,721 2,675 2,721 92,400
2023/03/28 2,690 2,690 2,624 2,633 63,500
2023/03/27 2,669 2,681 2,653 2,657 41,100
2023/03/24 2,597 2,637 2,595 2,630 35,100
2023/03/23 2,603 2,630 2,592 2,624 60,300
2023/03/22 2,676 2,679 2,628 2,640 43,800
2023/03/20 2,636 2,675 2,610 2,626 56,900
2023/03/17 2,699 2,701 2,643 2,644 179,300
2023/03/16 2,576 2,662 2,571 2,649 97,200
2023/03/15 2,632 2,652 2,607 2,626 48,700
2023/03/14 2,638 2,638 2,586 2,600 65,400
2023/03/13 2,715 2,720 2,661 2,688 90,600
2023/03/10 2,742 2,778 2,732 2,765 90,500
2023/03/09 2,780 2,830 2,770 2,791 151,800
2023/03/08 2,685 2,725 2,685 2,706 60,400
2023/03/07 2,696 2,696 2,663 2,692 65,400
2023/03/06 2,722 2,722 2,684 2,696 54,900
2023/03/03 2,719 2,724 2,677 2,693 60,100
2023/03/02 2,719 2,743 2,698 2,707 67,300
2023/03/01 2,637 2,700 2,630 2,695 60,800
2023/02/28 2,676 2,681 2,647 2,652 63,500
2023/02/27 2,673 2,685 2,648 2,665 38,900
2023/02/24 2,697 2,704 2,677 2,688 54,300
2023/02/22 2,691 2,710 2,670 2,683 52,600
2023/02/21 2,685 2,728 2,685 2,725 52,500
2023/02/20 2,749 2,772 2,696 2,696 36,300
2023/02/17 2,751 2,765 2,737 2,740 47,000
2023/02/16 2,735 2,776 2,732 2,775 64,000
2023/02/15 2,748 2,754 2,734 2,735 46,300
2023/02/14 2,717 2,744 2,710 2,718 108,300
2023/02/13 2,715 2,725 2,688 2,692 67,900
2023/02/10 2,730 2,781 2,720 2,734 82,300
2023/02/09 2,732 2,758 2,726 2,747 92,000
2023/02/08 2,703 2,785 2,703 2,731 160,500
2023/02/07 2,640 2,698 2,622 2,687 161,200
2023/02/06 2,525 2,698 2,523 2,650 536,100
2023/02/03 2,486 2,505 2,464 2,475 147,100
2023/02/02 2,455 2,479 2,434 2,467 121,300
2023/02/01 2,447 2,447 2,410 2,435 61,400
2023/01/31 2,386 2,426 2,373 2,411 73,000
2023/01/30 2,370 2,386 2,363 2,386 60,800
2023/01/27 2,365 2,375 2,347 2,369 34,800
2023/01/26 2,378 2,380 2,345 2,365 55,700
2023/01/25 2,393 2,402 2,366 2,370 41,400
2023/01/24 2,390 2,407 2,379 2,400 44,500
2023/01/23 2,350 2,374 2,348 2,370 42,200
2023/01/20 2,285 2,345 2,276 2,325 120,300
2023/01/19 2,300 2,311 2,279 2,279 57,000
2023/01/18 2,304 2,351 2,292 2,332 56,000
2023/01/17 2,285 2,312 2,280 2,303 60,100
2023/01/16 2,316 2,317 2,281 2,286 69,100
2023/01/13 2,335 2,364 2,326 2,338 57,900
2023/01/12 2,352 2,380 2,348 2,351 82,300
2023/01/11 2,340 2,355 2,335 2,349 33,600
2023/01/10 2,292 2,327 2,291 2,313 75,900
2023/01/06 2,251 2,301 2,229 2,292 100,700
2023/01/05 2,290 2,299 2,278 2,280 60,900
2023/01/04 2,348 2,360 2,310 2,311 67,100

このページの先頭へ