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

小糸製作所(7276)の株価時系列情報

小糸製作所(7276)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
2021/12/30 6,070 6,150 6,020 6,090 292,200
2021/12/29 6,170 6,230 6,110 6,130 418,700
2021/12/28 6,150 6,230 6,130 6,210 333,700
2021/12/27 6,120 6,140 6,090 6,110 218,300
2021/12/24 6,150 6,190 6,120 6,140 447,200
2021/12/23 6,010 6,020 5,950 5,970 271,100
2021/12/22 6,030 6,030 5,850 5,940 512,100
2021/12/21 6,080 6,090 5,880 5,910 528,000
2021/12/20 6,120 6,160 5,890 5,940 588,600
2021/12/17 6,400 6,440 6,240 6,280 626,600
2021/12/16 6,530 6,560 6,480 6,500 477,700
2021/12/15 6,450 6,570 6,430 6,430 488,400
2021/12/14 6,440 6,520 6,430 6,460 311,100
2021/12/13 6,630 6,670 6,430 6,440 362,200
2021/12/10 6,570 6,680 6,520 6,540 493,300
2021/12/09 6,790 6,820 6,670 6,670 247,000
2021/12/08 6,880 6,960 6,840 6,880 282,100
2021/12/07 6,760 6,870 6,680 6,830 280,900
2021/12/06 6,580 6,690 6,550 6,660 247,300
2021/12/03 6,560 6,720 6,520 6,680 278,900
2021/12/02 6,500 6,570 6,440 6,490 350,500
2021/12/01 6,480 6,630 6,450 6,550 370,600
2021/11/30 6,770 6,820 6,510 6,530 537,300
2021/11/29 6,760 6,780 6,620 6,680 320,600
2021/11/26 7,080 7,130 6,910 6,920 333,300
2021/11/25 7,140 7,140 7,050 7,100 251,900
2021/11/24 7,170 7,270 7,020 7,060 281,900
2021/11/22 7,230 7,250 7,130 7,240 256,000
2021/11/19 7,180 7,380 7,130 7,320 399,700
2021/11/18 7,180 7,260 7,130 7,180 298,700
2021/11/17 7,140 7,270 7,140 7,240 568,900
2021/11/16 6,930 7,130 6,920 7,090 351,300
2021/11/15 6,790 7,030 6,780 6,960 620,600
2021/11/12 6,430 6,640 6,430 6,640 299,300
2021/11/11 6,390 6,500 6,370 6,440 265,200
2021/11/10 6,470 6,520 6,400 6,450 321,800
2021/11/09 6,690 6,740 6,530 6,550 327,100
2021/11/08 6,640 6,720 6,590 6,690 431,800
2021/11/05 6,550 6,600 6,460 6,540 487,600
2021/11/04 6,540 6,700 6,510 6,650 397,300
2021/11/02 6,480 6,520 6,380 6,450 475,300
2021/11/01 6,640 6,720 6,540 6,630 474,300
2021/10/29 6,510 6,610 6,370 6,440 908,000
2021/10/28 6,770 6,800 6,670 6,780 1,313,500
2021/10/27 6,690 6,820 6,650 6,810 447,700
2021/10/26 6,660 6,740 6,600 6,710 344,000
2021/10/25 6,530 6,660 6,500 6,630 305,100
2021/10/22 6,600 6,690 6,570 6,610 249,400
2021/10/21 6,730 6,780 6,620 6,650 299,900
2021/10/20 6,870 6,890 6,800 6,810 257,000
2021/10/19 6,880 6,900 6,750 6,810 301,400
2021/10/18 6,810 6,950 6,780 6,940 405,000
2021/10/15 6,700 6,760 6,660 6,760 389,100
2021/10/14 6,600 6,620 6,520 6,620 350,700
2021/10/13 6,530 6,680 6,520 6,640 579,000
2021/10/12 6,600 6,640 6,520 6,560 267,100
2021/10/11 6,430 6,650 6,430 6,650 277,700
2021/10/08 6,410 6,530 6,340 6,450 438,500
2021/10/07 6,330 6,360 6,260 6,320 434,600
2021/10/06 6,430 6,530 6,330 6,390 383,900
2021/10/05 6,460 6,510 6,330 6,380 428,800
2021/10/04 6,620 6,660 6,400 6,480 384,800
2021/10/01 6,600 6,640 6,450 6,520 500,600
2021/09/30 6,810 6,870 6,710 6,740 450,000
2021/09/29 6,690 6,800 6,690 6,790 510,800
2021/09/28 6,780 6,810 6,710 6,780 374,400
2021/09/27 6,800 6,890 6,750 6,770 424,900
2021/09/24 6,840 6,850 6,740 6,770 408,700
2021/09/22 6,810 6,810 6,610 6,640 389,600
2021/09/21 6,760 6,910 6,730 6,820 319,800
2021/09/17 7,020 7,020 6,860 6,920 532,500
2021/09/16 7,200 7,200 6,960 7,030 294,200
2021/09/15 7,060 7,100 7,020 7,090 369,700
2021/09/14 7,070 7,210 7,000 7,200 428,900
2021/09/13 7,090 7,090 6,900 6,980 549,800
2021/09/10 7,110 7,210 7,070 7,160 473,900
2021/09/09 7,100 7,220 7,070 7,080 374,700
2021/09/08 7,110 7,240 7,060 7,200 380,900
2021/09/07 7,000 7,120 6,980 7,090 323,500
2021/09/06 6,910 6,950 6,860 6,900 256,000
2021/09/03 6,730 6,870 6,710 6,810 398,100
2021/09/02 6,700 6,800 6,690 6,790 296,500
2021/09/01 6,760 6,810 6,690 6,740 285,100
2021/08/31 6,650 6,770 6,640 6,730 359,100
2021/08/30 6,590 6,720 6,570 6,720 246,100
2021/08/27 6,460 6,540 6,420 6,540 202,000
2021/08/26 6,600 6,610 6,500 6,550 194,700
2021/08/25 6,430 6,590 6,420 6,560 235,700
2021/08/24 6,400 6,520 6,400 6,470 308,500
2021/08/23 6,360 6,540 6,300 6,440 492,900
2021/08/20 6,610 6,630 6,120 6,160 841,800
2021/08/19 6,880 6,920 6,670 6,710 589,200
2021/08/18 6,820 6,950 6,810 6,890 229,800
2021/08/17 6,920 6,950 6,780 6,790 314,000
2021/08/16 6,960 6,970 6,840 6,900 310,800
2021/08/13 6,910 7,030 6,860 7,010 239,200
2021/08/12 6,990 7,000 6,920 6,950 181,200
2021/08/11 6,830 6,950 6,800 6,930 365,600
2021/08/10 6,790 6,920 6,760 6,800 394,900
2021/08/06 6,700 6,800 6,640 6,650 318,000
2021/08/05 6,710 6,710 6,580 6,630 374,500
2021/08/04 6,890 6,900 6,780 6,810 273,500
2021/08/03 6,980 7,050 6,880 6,920 423,400
2021/08/02 6,760 7,090 6,710 7,050 646,500
2021/07/30 6,600 6,700 6,570 6,660 658,100
2021/07/29 6,680 6,730 6,470 6,690 1,005,000
2021/07/28 6,750 6,800 6,690 6,740 422,000
2021/07/27 6,800 6,890 6,700 6,850 424,800
2021/07/26 6,800 6,850 6,770 6,790 512,500
2021/07/21 6,610 6,670 6,600 6,610 345,500
2021/07/20 6,400 6,500 6,370 6,450 309,400
2021/07/19 6,460 6,530 6,450 6,470 376,200
2021/07/16 6,490 6,650 6,490 6,560 327,300
2021/07/15 6,570 6,590 6,440 6,480 404,700
2021/07/14 6,590 6,660 6,550 6,570 301,200
2021/07/13 6,610 6,710 6,600 6,690 223,700
2021/07/12 6,580 6,600 6,540 6,580 362,600
2021/07/09 6,270 6,420 6,220 6,380 579,800
2021/07/08 6,490 6,510 6,410 6,410 397,100
2021/07/07 6,500 6,560 6,450 6,490 301,000
2021/07/06 6,700 6,720 6,630 6,640 297,900
2021/07/05 6,720 6,740 6,670 6,670 287,600
2021/07/02 6,800 6,860 6,750 6,800 287,300
2021/07/01 6,890 6,900 6,770 6,780 268,700
2021/06/30 6,970 7,030 6,910 6,910 369,200
2021/06/29 6,910 6,910 6,780 6,830 339,900
2021/06/28 6,930 6,980 6,900 6,920 335,800
2021/06/25 6,910 6,950 6,880 6,920 194,200
2021/06/24 6,890 6,900 6,830 6,850 164,200
2021/06/23 6,850 6,970 6,820 6,910 304,800
2021/06/22 6,700 6,890 6,700 6,860 393,800
2021/06/21 6,590 6,600 6,440 6,520 440,300
2021/06/18 6,850 6,930 6,780 6,790 440,400
2021/06/17 7,030 7,070 6,960 7,000 185,900
2021/06/16 6,980 7,140 6,980 7,040 209,900
2021/06/15 7,070 7,090 6,960 7,030 229,600
2021/06/14 7,010 7,100 6,970 7,050 205,700
2021/06/11 7,020 7,030 6,880 6,950 284,600
2021/06/10 6,960 7,060 6,940 7,020 169,400
2021/06/09 7,270 7,270 7,050 7,070 192,600
2021/06/08 7,290 7,340 7,220 7,240 204,300
2021/06/07 7,390 7,390 7,270 7,300 227,900
2021/06/04 7,340 7,390 7,200 7,370 314,600
2021/06/03 7,280 7,370 7,260 7,280 224,700
2021/06/02 7,340 7,370 7,180 7,210 333,600
2021/06/01 7,140 7,260 7,100 7,230 238,800
2021/05/31 7,250 7,310 7,100 7,110 239,200
2021/05/28 7,350 7,420 7,270 7,280 454,700
2021/05/27 7,080 7,180 7,060 7,120 547,100
2021/05/26 6,960 7,160 6,950 7,130 256,300
2021/05/25 6,950 6,990 6,910 6,960 219,100
2021/05/24 6,820 6,960 6,820 6,940 258,100
2021/05/21 6,800 6,910 6,780 6,830 293,200
2021/05/20 6,720 6,850 6,710 6,810 254,400
2021/05/19 6,780 6,850 6,710 6,740 284,000
2021/05/18 6,830 7,020 6,810 6,940 407,700
2021/05/17 6,980 7,020 6,750 6,750 264,300
2021/05/14 6,920 6,960 6,810 6,910 262,200
2021/05/13 6,780 6,930 6,710 6,830 344,000
2021/05/12 6,740 6,880 6,690 6,840 428,200
2021/05/11 6,830 6,870 6,720 6,740 491,500
2021/05/10 6,910 7,000 6,880 6,990 244,800
2021/05/07 6,880 6,980 6,830 6,920 241,800
2021/05/06 6,870 7,030 6,770 6,860 537,400
2021/04/30 7,000 7,090 6,780 6,810 641,800
2021/04/28 6,670 7,110 6,670 6,990 1,221,100
2021/04/27 6,830 6,940 6,750 6,870 428,100
2021/04/26 6,970 7,040 6,850 6,860 326,600
2021/04/23 7,000 7,010 6,910 6,950 274,900
2021/04/22 6,970 7,060 6,950 7,060 307,600
2021/04/21 6,860 6,900 6,800 6,840 381,200
2021/04/20 7,190 7,220 7,070 7,110 329,700
2021/04/19 7,170 7,290 7,160 7,280 214,900
2021/04/16 7,090 7,140 7,090 7,140 312,600
2021/04/15 7,200 7,300 7,190 7,270 279,900
2021/04/14 7,100 7,200 7,070 7,200 343,800
2021/04/13 7,170 7,330 7,170 7,220 326,600
2021/04/12 7,160 7,180 7,070 7,140 460,100
2021/04/09 7,400 7,420 7,260 7,310 435,900
2021/04/08 7,270 7,320 7,190 7,250 357,700
2021/04/07 7,350 7,360 7,230 7,340 375,100
2021/04/06 7,420 7,440 7,170 7,240 293,400
2021/04/05 7,380 7,440 7,300 7,390 283,900
2021/04/02 7,290 7,490 7,180 7,360 331,100
2021/04/01 7,540 7,580 7,350 7,410 282,800
2021/03/31 7,470 7,610 7,420 7,420 383,300
2021/03/30 7,520 7,550 7,390 7,550 335,700
2021/03/29 7,480 7,640 7,450 7,520 421,300
2021/03/26 7,500 7,600 7,430 7,460 357,800
2021/03/25 7,370 7,480 7,330 7,440 429,100
2021/03/24 7,520 7,600 7,280 7,300 576,000
2021/03/23 7,780 7,860 7,580 7,580 435,900
2021/03/22 7,960 7,980 7,730 7,800 535,200
2021/03/19 8,000 8,110 7,880 8,030 964,000
2021/03/18 8,270 8,310 8,080 8,190 512,800
2021/03/17 8,000 8,260 7,990 8,250 392,900
2021/03/16 7,990 8,060 7,930 8,050 280,200
2021/03/15 8,270 8,270 7,960 8,070 338,500
2021/03/12 8,060 8,230 7,970 8,200 679,100
2021/03/11 7,730 7,850 7,590 7,810 421,300
2021/03/10 7,780 7,810 7,640 7,710 488,300
2021/03/09 7,880 7,930 7,680 7,830 341,400
2021/03/08 7,870 7,890 7,530 7,580 317,300
2021/03/05 7,450 7,740 7,230 7,720 575,200
2021/03/04 7,280 7,580 7,280 7,530 574,100
2021/03/03 7,310 7,360 7,240 7,320 589,300
2021/03/02 7,470 7,530 7,260 7,330 420,400
2021/03/01 7,260 7,340 7,170 7,320 340,000
2021/02/26 7,280 7,370 7,090 7,100 534,000
2021/02/25 7,420 7,540 7,360 7,490 381,300
2021/02/24 7,550 7,680 7,280 7,290 539,100
2021/02/22 7,830 7,850 7,690 7,750 203,400
2021/02/19 7,830 7,890 7,700 7,720 298,500
2021/02/18 8,060 8,070 7,810 7,840 406,300
2021/02/17 8,050 8,090 7,890 7,960 347,800
2021/02/16 8,170 8,210 8,020 8,090 455,800
2021/02/15 7,990 8,020 7,920 8,020 353,600
2021/02/12 8,060 8,220 7,920 7,990 580,400
2021/02/10 7,690 7,950 7,650 7,880 595,200
2021/02/09 7,660 7,670 7,520 7,650 479,200
2021/02/08 7,400 7,690 7,400 7,690 567,200
2021/02/05 7,330 7,540 7,320 7,350 586,100
2021/02/04 7,250 7,350 7,140 7,180 358,300
2021/02/03 7,560 7,620 7,260 7,270 546,300
2021/02/02 7,260 7,510 7,190 7,410 482,900
2021/02/01 7,180 7,230 7,050 7,180 786,700
2021/01/29 6,980 7,050 6,710 6,730 690,200
2021/01/28 6,850 6,940 6,820 6,920 648,000
2021/01/27 6,910 7,060 6,890 7,050 414,500
2021/01/26 6,840 6,930 6,760 6,870 417,000
2021/01/25 7,070 7,170 7,000 7,070 243,700
2021/01/22 7,050 7,090 6,960 7,010 362,100
2021/01/21 7,020 7,190 6,980 7,110 683,900
2021/01/20 7,070 7,080 6,960 6,980 350,600
2021/01/19 6,900 7,110 6,870 7,060 502,100
2021/01/18 6,700 6,840 6,650 6,770 364,200
2021/01/15 6,910 7,020 6,690 6,750 557,800
2021/01/14 6,790 7,050 6,760 6,980 513,300
2021/01/13 6,940 7,010 6,860 6,860 563,000
2021/01/12 6,930 6,990 6,880 6,980 402,200
2021/01/08 7,160 7,190 7,040 7,080 388,200
2021/01/07 7,060 7,160 7,040 7,150 419,300
2021/01/06 6,950 7,040 6,920 6,930 203,500
2021/01/05 6,960 7,050 6,960 7,000 302,700
2021/01/04 7,020 7,030 6,860 7,000 246,700

このページの先頭へ