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
2020/08/03 2,021.0 2,060.0 2,012.0 2,028.0 21,500
2020/07/31 2,053.0 2,053.0 2,007.0 2,028.0 23,100
2020/07/30 2,043.0 2,069.0 2,043.0 2,056.0 12,400
2020/07/29 2,056.0 2,058.0 2,038.0 2,040.0 18,200
2020/07/28 2,093.0 2,093.0 2,033.0 2,072.0 27,500
2020/07/27 2,056.0 2,079.0 2,041.0 2,079.0 20,000
2020/07/22 2,086.0 2,086.0 2,001.0 2,064.0 28,000
2020/07/21 2,005.0 2,096.0 2,001.0 2,096.0 36,200
2020/07/20 2,010.0 2,010.0 1,980.0 2,005.0 9,400
2020/07/17 1,992.0 2,008.0 1,968.0 2,008.0 9,500
2020/07/16 1,971.0 1,975.0 1,945.0 1,960.0 22,700
2020/07/15 1,967.0 2,044.0 1,955.0 1,971.0 45,900
2020/07/14 1,918.0 1,944.0 1,861.0 1,927.0 17,800
2020/07/13 1,824.0 1,918.0 1,824.0 1,918.0 13,500
2020/07/10 1,887.0 1,887.0 1,798.0 1,798.0 16,800
2020/07/09 1,896.0 1,930.0 1,888.0 1,899.0 15,800
2020/07/08 1,913.0 1,936.0 1,882.0 1,886.0 28,100
2020/07/07 1,903.0 1,915.0 1,874.0 1,913.0 11,900
2020/07/06 1,822.0 1,902.0 1,822.0 1,902.0 11,700
2020/07/03 1,833.0 1,840.0 1,813.0 1,818.0 13,400
2020/07/02 1,833.0 1,849.0 1,807.0 1,824.0 26,900
2020/07/01 1,805.0 1,834.0 1,786.0 1,822.0 24,400
2020/06/30 1,852.0 1,860.0 1,781.0 1,781.0 25,700
2020/06/29 1,852.0 1,852.0 1,793.0 1,812.0 18,500
2020/06/26 1,813.0 1,867.0 1,813.0 1,867.0 17,200
2020/06/25 1,855.0 1,858.0 1,805.0 1,813.0 16,400
2020/06/24 1,903.0 1,903.0 1,867.0 1,871.0 8,200
2020/06/23 1,854.0 1,910.0 1,854.0 1,889.0 19,900
2020/06/22 1,872.0 1,897.0 1,854.0 1,854.0 9,200
2020/06/19 1,931.0 1,931.0 1,856.0 1,865.0 20,100
2020/06/18 1,910.0 1,935.0 1,861.0 1,924.0 33,200
2020/06/17 1,928.0 1,948.0 1,902.0 1,906.0 30,100
2020/06/16 1,966.0 1,966.0 1,916.0 1,956.0 32,100
2020/06/15 1,964.0 1,975.0 1,913.0 1,926.0 17,700
2020/06/12 1,980.0 1,980.0 1,931.0 1,964.0 18,600
2020/06/11 2,023.0 2,023.0 1,966.0 1,991.0 22,000
2020/06/10 2,080.0 2,080.0 1,986.0 2,016.0 32,700
2020/06/09 2,066.0 2,075.0 2,019.0 2,068.0 21,600
2020/06/08 2,088.0 2,088.0 2,052.0 2,071.0 14,200
2020/06/05 2,095.0 2,101.0 2,058.0 2,088.0 17,100
2020/06/04 2,011.0 2,095.0 1,992.0 2,086.0 25,600
2020/06/03 2,011.0 2,015.0 1,982.0 1,994.0 19,700
2020/06/02 2,010.0 2,027.0 1,959.0 1,988.0 22,800
2020/06/01 1,979.0 1,996.0 1,955.0 1,975.0 22,600
2020/05/29 1,986.0 1,994.0 1,954.0 1,979.0 25,800
2020/05/28 2,019.0 2,034.0 1,967.0 2,000.0 23,300
2020/05/27 2,002.0 2,020.0 1,952.0 2,001.0 17,800
2020/05/26 1,969.0 2,007.0 1,942.0 2,007.0 21,000
2020/05/25 1,923.0 1,945.0 1,923.0 1,945.0 11,300
2020/05/22 1,917.0 1,917.0 1,859.0 1,901.0 14,500