日東工器(6151) 東証1部 時系列データ売建可

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/11/25 1,730.0 1,730.0 1,670.0 1,670.0 21,700
2020/11/24 1,760.0 1,776.0 1,690.0 1,696.0 27,200
2020/11/20 1,680.0 1,736.0 1,680.0 1,727.0 11,100
2020/11/19 1,730.0 1,739.0 1,681.0 1,686.0 27,900
2020/11/18 1,779.0 1,782.0 1,725.0 1,738.0 19,900
2020/11/17 1,710.0 1,805.0 1,683.0 1,800.0 41,200
2020/11/16 1,700.0 1,705.0 1,677.0 1,700.0 18,800
2020/11/13 1,720.0 1,720.0 1,660.0 1,671.0 42,100
2020/11/12 1,744.0 1,744.0 1,704.0 1,725.0 25,400
2020/11/11 1,734.0 1,735.0 1,703.0 1,730.0 24,200
2020/11/10 1,731.0 1,735.0 1,692.0 1,706.0 30,200
2020/11/09 1,730.0 1,730.0 1,685.0 1,696.0 25,900
2020/11/06 1,727.0 1,734.0 1,699.0 1,707.0 29,500
2020/11/05 1,772.0 1,781.0 1,677.0 1,677.0 66,200
2020/11/04 1,797.0 1,798.0 1,752.0 1,764.0 16,100
2020/11/02 1,773.0 1,800.0 1,759.0 1,786.0 26,100
2020/10/30 1,840.0 1,840.0 1,728.0 1,733.0 14,300
2020/10/29 1,871.0 1,907.0 1,800.0 1,800.0 17,100
2020/10/28 1,910.0 1,916.0 1,857.0 1,899.0 14,500
2020/10/27 1,970.0 1,970.0 1,911.0 1,927.0 13,500
2020/10/26 1,999.0 1,999.0 1,936.0 1,961.0 9,600
2020/10/23 1,946.0 1,980.0 1,924.0 1,962.0 7,500
2020/10/22 2,009.0 2,009.0 1,946.0 1,946.0 17,500
2020/10/21 1,980.0 2,033.0 1,980.0 2,009.0 7,500
2020/10/20 2,039.0 2,039.0 1,961.0 1,973.0 16,300
2020/10/19 1,993.0 2,043.0 1,993.0 2,031.0 6,200
2020/10/16 1,963.0 2,017.0 1,926.0 2,011.0 16,500
2020/10/15 2,000.0 2,021.0 1,969.0 1,971.0 16,000
2020/10/14 2,028.0 2,042.0 2,005.0 2,028.0 8,800
2020/10/13 2,064.0 2,096.0 2,038.0 2,042.0 19,800
2020/10/12 2,055.0 2,089.0 2,030.0 2,085.0 10,400
2020/10/09 2,090.0 2,090.0 2,034.0 2,066.0 12,200
2020/10/08 2,065.0 2,098.0 2,050.0 2,090.0 19,500
2020/10/07 2,076.0 2,111.0 2,059.0 2,070.0 9,900
2020/10/06 2,068.0 2,092.0 2,030.0 2,069.0 16,900
2020/10/05 2,010.0 2,093.0 2,010.0 2,068.0 12,100
2020/10/02 2,085.0 2,126.0 1,970.0 2,007.0 27,300
2020/10/01 2,083.0 2,083.0 2,083.0 2,083.0 -
2020/09/30 2,199.0 2,232.0 2,083.0 2,083.0 17,600
2020/09/29 2,211.0 2,255.0 2,159.0 2,213.0 22,000
2020/09/28 2,089.0 2,240.0 2,070.0 2,235.0 36,700
2020/09/25 2,071.0 2,084.0 2,021.0 2,043.0 26,600
2020/09/24 2,098.0 2,137.0 2,040.0 2,061.0 20,400
2020/09/23 2,046.0 2,097.0 2,024.0 2,097.0 12,600
2020/09/18 2,098.0 2,098.0 2,050.0 2,087.0 20,200
2020/09/17 2,055.0 2,077.0 2,024.0 2,077.0 10,400
2020/09/16 2,020.0 2,072.0 2,012.0 2,061.0 10,300
2020/09/15 2,082.0 2,082.0 2,005.0 2,015.0 8,300
2020/09/14 2,079.0 2,098.0 2,058.0 2,066.0 8,100
2020/09/11 1,997.0 2,080.0 1,985.0 2,079.0 14,400