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
2021/05/11 1,962.0 2,000.0 1,951.0 1,981.0 10,300
2021/05/10 2,013.0 2,018.0 1,939.0 1,962.0 24,700
2021/05/07 2,004.0 2,039.0 1,990.0 2,023.0 18,200
2021/05/06 1,964.0 2,021.0 1,961.0 2,000.0 23,400
2021/04/30 1,947.0 1,991.0 1,936.0 1,967.0 18,700
2021/04/28 1,951.0 1,963.0 1,928.0 1,928.0 20,400
2021/04/27 1,961.0 2,005.0 1,951.0 1,951.0 22,900
2021/04/26 2,035.0 2,035.0 1,976.0 1,976.0 12,000
2021/04/23 1,995.0 2,020.0 1,995.0 2,005.0 8,800
2021/04/22 2,025.0 2,032.0 1,999.0 2,005.0 6,800
2021/04/21 2,018.0 2,033.0 1,973.0 1,987.0 20,100
2021/04/20 2,035.0 2,082.0 2,007.0 2,043.0 29,000
2021/04/19 2,030.0 2,080.0 2,013.0 2,043.0 21,000
2021/04/16 2,047.0 2,047.0 2,016.0 2,016.0 7,700
2021/04/15 2,010.0 2,050.0 2,010.0 2,038.0 17,400
2021/04/14 2,004.0 2,039.0 1,981.0 2,028.0 19,600
2021/04/13 1,964.0 2,050.0 1,964.0 1,995.0 34,200
2021/04/12 1,930.0 1,985.0 1,917.0 1,968.0 23,100
2021/04/09 1,913.0 1,955.0 1,900.0 1,926.0 39,000
2021/04/08 1,916.0 1,946.0 1,911.0 1,936.0 24,500
2021/04/07 1,907.0 1,952.0 1,907.0 1,946.0 21,100
2021/04/06 1,942.0 1,949.0 1,906.0 1,921.0 24,400
2021/04/05 1,933.0 1,956.0 1,926.0 1,942.0 11,600
2021/04/02 1,968.0 1,970.0 1,928.0 1,936.0 13,700
2021/04/01 1,946.0 1,990.0 1,928.0 1,964.0 61,000
2021/03/31 1,972.0 1,976.0 1,919.0 1,923.0 58,000
2021/03/30 2,018.0 2,038.0 1,971.0 2,022.0 73,400
2021/03/29 2,030.0 2,053.0 2,001.0 2,040.0 74,900
2021/03/26 2,042.0 2,069.0 2,005.0 2,026.0 56,000
2021/03/25 2,037.0 2,080.0 2,034.0 2,055.0 63,100
2021/03/24 2,094.0 2,094.0 2,037.0 2,047.0 42,400
2021/03/23 2,052.0 2,158.0 2,048.0 2,095.0 69,900
2021/03/22 1,971.0 2,073.0 1,932.0 2,052.0 73,700
2021/03/19 1,973.0 1,998.0 1,948.0 1,992.0 30,900
2021/03/18 1,987.0 1,993.0 1,971.0 1,980.0 27,000
2021/03/17 1,987.0 1,987.0 1,956.0 1,980.0 23,500
2021/03/16 1,954.0 1,988.0 1,944.0 1,987.0 23,000
2021/03/15 1,933.0 1,952.0 1,924.0 1,944.0 18,600
2021/03/12 1,913.0 1,930.0 1,909.0 1,930.0 20,500
2021/03/11 1,865.0 1,917.0 1,860.0 1,911.0 16,000
2021/03/10 1,920.0 1,920.0 1,862.0 1,875.0 14,900
2021/03/09 1,873.0 1,917.0 1,858.0 1,913.0 22,700
2021/03/08 1,870.0 1,887.0 1,827.0 1,873.0 24,200
2021/03/05 1,864.0 1,872.0 1,823.0 1,872.0 30,600
2021/03/04 1,867.0 1,871.0 1,842.0 1,871.0 30,100
2021/03/03 1,814.0 1,876.0 1,814.0 1,876.0 37,200
2021/03/02 1,820.0 1,841.0 1,795.0 1,823.0 22,100
2021/03/01 1,749.0 1,809.0 1,749.0 1,806.0 23,900
2021/02/26 1,777.0 1,777.0 1,735.0 1,743.0 26,700
2021/02/25 1,788.0 1,801.0 1,748.0 1,777.0 31,400