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
2025/06/13 2,880 2,885 2,816 2,826 75,300
2025/06/12 2,898 2,905 2,870 2,877 41,800
2025/06/11 2,892 2,910 2,880 2,906 48,400
2025/06/10 2,909 2,943 2,884 2,887 47,100
2025/06/09 2,913 2,939 2,890 2,909 52,900
2025/06/06 2,915 2,925 2,899 2,916 61,800
2025/06/05 2,907 2,936 2,898 2,919 44,600
2025/06/04 2,934 2,945 2,919 2,937 37,200
2025/06/03 2,883 2,930 2,871 2,910 60,400
2025/06/02 2,850 2,898 2,845 2,893 67,000
2025/05/30 2,859 2,893 2,831 2,864 60,600
2025/05/29 2,865 2,894 2,865 2,888 43,400
2025/05/28 2,871 2,880 2,854 2,860 31,300
2025/05/27 2,845 2,854 2,825 2,838 27,300
2025/05/26 2,827 2,836 2,800 2,834 26,100
2025/05/23 2,845 2,853 2,810 2,810 35,500
2025/05/22 2,810 2,846 2,798 2,830 40,000
2025/05/21 2,816 2,828 2,809 2,810 35,200
2025/05/20 2,826 2,859 2,824 2,830 59,400
2025/05/19 2,801 2,873 2,801 2,831 62,400
2025/05/16 2,813 2,838 2,780 2,819 55,700
2025/05/15 2,861 2,867 2,823 2,824 43,700
2025/05/14 2,888 2,908 2,847 2,861 55,900
2025/05/13 2,920 2,944 2,864 2,889 91,300
2025/05/12 2,855 2,940 2,840 2,900 184,700
2025/05/09 2,679 2,843 2,593 2,805 247,300
2025/05/08 2,637 2,668 2,620 2,649 75,500
2025/05/07 2,635 2,687 2,626 2,645 157,600
2025/05/02 2,664 2,664 2,625 2,637 55,300
2025/05/01 2,682 2,688 2,642 2,653 53,900
2025/04/30 2,704 2,705 2,681 2,700 67,900
2025/04/28 2,722 2,729 2,700 2,700 59,100
2025/04/25 2,673 2,693 2,665 2,674 70,900
2025/04/24 2,654 2,671 2,637 2,645 70,700
2025/04/23 2,592 2,630 2,577 2,616 105,600
2025/04/22 2,557 2,591 2,556 2,556 64,700
2025/04/21 2,551 2,575 2,551 2,562 73,100
2025/04/18 2,517 2,569 2,514 2,559 73,600
2025/04/17 2,506 2,525 2,496 2,517 65,700
2025/04/16 2,545 2,560 2,517 2,524 68,400
2025/04/15 2,574 2,589 2,544 2,554 62,400
2025/04/14 2,538 2,609 2,530 2,568 75,500
2025/04/11 2,413 2,513 2,403 2,511 101,800
2025/04/10 2,595 2,595 2,501 2,512 98,300
2025/04/09 2,482 2,497 2,360 2,395 140,900
2025/04/08 2,547 2,576 2,506 2,528 182,400
2025/04/07 2,450 2,511 2,405 2,448 252,900
2025/04/04 2,600 2,637 2,562 2,600 167,700
2025/04/03 2,700 2,717 2,666 2,698 176,400
2025/04/02 2,848 2,849 2,793 2,799 121,000
2025/04/01 2,872 2,888 2,811 2,826 133,500
2025/03/31 2,906 2,906 2,864 2,870 100,200
2025/03/28 2,978 2,985 2,931 2,956 98,500
2025/03/27 2,971 2,995 2,951 2,978 111,700
2025/03/26 2,969 3,005 2,968 2,985 120,800
2025/03/25 2,941 2,975 2,918 2,965 141,600
2025/03/24 2,965 2,965 2,934 2,943 113,100
2025/03/21 2,925 2,969 2,922 2,963 188,000
2025/03/19 2,898 2,947 2,894 2,940 154,100
2025/03/18 2,911 2,924 2,901 2,916 121,000
2025/03/17 2,876 2,922 2,867 2,913 158,400
2025/03/14 2,881 2,899 2,837 2,867 166,000
2025/03/13 2,920 2,949 2,895 2,903 263,200
2025/03/12 2,773 2,858 2,763 2,820 165,100
2025/03/11 2,769 2,787 2,730 2,773 137,100
2025/03/10 2,842 2,842 2,797 2,802 82,700
2025/03/07 2,838 2,864 2,799 2,836 111,900
2025/03/06 2,860 2,860 2,832 2,843 98,700
2025/03/05 2,799 2,864 2,799 2,844 262,100
2025/03/04 2,788 2,798 2,756 2,775 145,900
2025/03/03 2,735 2,794 2,734 2,788 180,800
2025/02/28 2,706 2,714 2,668 2,707 645,500
2025/02/27 2,720 2,743 2,710 2,743 112,900
2025/02/26 2,714 2,720 2,682 2,720 126,500
2025/02/25 2,689 2,721 2,675 2,716 119,500
2025/02/21 2,688 2,712 2,687 2,704 91,600
2025/02/20 2,688 2,710 2,679 2,688 133,800
2025/02/19 2,694 2,711 2,675 2,675 119,400
2025/02/18 2,620 2,693 2,617 2,691 174,000
2025/02/17 2,670 2,680 2,627 2,663 158,400
2025/02/14 2,716 2,719 2,691 2,708 124,500
2025/02/13 2,700 2,730 2,661 2,716 195,200
2025/02/12 2,765 2,786 2,653 2,706 298,500
2025/02/10 2,611 2,761 2,611 2,753 502,300
2025/02/07 2,480 2,616 2,446 2,580 241,100
2025/02/06 2,416 2,458 2,407 2,458 101,000
2025/02/05 2,413 2,417 2,387 2,405 94,500
2025/02/04 2,406 2,416 2,386 2,393 75,200
2025/02/03 2,420 2,430 2,383 2,387 136,300
2025/01/31 2,470 2,470 2,435 2,436 84,900
2025/01/30 2,473 2,473 2,453 2,462 57,200
2025/01/29 2,528 2,528 2,463 2,469 65,400
2025/01/28 2,524 2,549 2,510 2,528 60,700
2025/01/27 2,510 2,536 2,508 2,527 64,500
2025/01/24 2,516 2,520 2,504 2,510 51,600
2025/01/23 2,516 2,520 2,497 2,504 64,600
2025/01/22 2,494 2,517 2,490 2,510 83,000
2025/01/21 2,478 2,499 2,476 2,499 71,900
2025/01/20 2,465 2,484 2,463 2,470 57,700
2025/01/17 2,447 2,461 2,432 2,461 87,700
2025/01/16 2,413 2,458 2,413 2,448 146,600
2025/01/15 2,412 2,412 2,385 2,405 107,300
2025/01/14 2,397 2,397 2,344 2,383 147,700
2025/01/10 2,415 2,424 2,410 2,419 62,600
2025/01/09 2,451 2,462 2,427 2,429 75,600
2025/01/08 2,477 2,495 2,450 2,450 85,500
2025/01/07 2,500 2,505 2,475 2,479 127,500
2025/01/06 2,555 2,560 2,491 2,491 129,000

このページの先頭へ