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
2021/09/22 2,049.0 2,079.0 2,023.0 2,064.0 20,300
2021/09/21 2,081.0 2,081.0 2,028.0 2,049.0 18,300
2021/09/17 2,075.0 2,124.0 2,057.0 2,124.0 18,800
2021/09/16 2,098.0 2,098.0 2,052.0 2,087.0 20,400
2021/09/15 2,071.0 2,101.0 2,071.0 2,100.0 16,200
2021/09/14 2,076.0 2,114.0 2,064.0 2,114.0 27,900
2021/09/13 2,019.0 2,070.0 2,019.0 2,060.0 29,400
2021/09/10 2,012.0 2,044.0 1,999.0 2,044.0 22,500
2021/09/09 2,048.0 2,048.0 2,010.0 2,041.0 17,300
2021/09/08 1,997.0 2,050.0 1,996.0 2,050.0 28,800
2021/09/07 1,996.0 2,015.0 1,968.0 1,982.0 29,200
2021/09/06 1,998.0 1,998.0 1,959.0 1,983.0 13,700
2021/09/03 1,961.0 1,995.0 1,951.0 1,987.0 14,400
2021/09/02 1,985.0 1,993.0 1,959.0 1,968.0 13,700
2021/09/01 1,975.0 2,005.0 1,975.0 1,985.0 5,800
2021/08/31 1,974.0 2,005.0 1,974.0 1,985.0 8,500
2021/08/30 2,010.0 2,010.0 1,965.0 1,985.0 20,200
2021/08/27 1,996.0 2,031.0 1,982.0 2,031.0 26,700
2021/08/26 1,999.0 2,000.0 1,973.0 1,992.0 7,200
2021/08/25 1,986.0 1,996.0 1,981.0 1,987.0 7,500
2021/08/24 1,961.0 1,993.0 1,956.0 1,992.0 14,500
2021/08/23 1,914.0 1,943.0 1,883.0 1,936.0 25,800
2021/08/20 1,874.0 1,900.0 1,864.0 1,889.0 17,200
2021/08/19 1,927.0 1,936.0 1,862.0 1,862.0 12,700
2021/08/18 1,900.0 1,929.0 1,894.0 1,929.0 20,300
2021/08/17 1,907.0 1,932.0 1,886.0 1,910.0 15,000
2021/08/16 1,940.0 1,947.0 1,909.0 1,909.0 15,600
2021/08/13 1,937.0 1,939.0 1,920.0 1,939.0 5,500
2021/08/12 1,905.0 1,938.0 1,905.0 1,937.0 21,100
2021/08/11 1,895.0 1,920.0 1,878.0 1,920.0 18,600
2021/08/10 1,906.0 1,908.0 1,890.0 1,901.0 12,100
2021/08/06 1,856.0 1,891.0 1,841.0 1,885.0 17,200
2021/08/05 1,852.0 1,852.0 1,832.0 1,835.0 8,300
2021/08/04 1,867.0 1,882.0 1,857.0 1,877.0 4,100
2021/08/03 1,917.0 1,935.0 1,875.0 1,875.0 29,100
2021/08/02 1,884.0 1,954.0 1,862.0 1,891.0 29,000
2021/07/30 1,901.0 1,901.0 1,853.0 1,853.0 4,900
2021/07/29 1,893.0 1,903.0 1,893.0 1,903.0 2,500
2021/07/28 1,914.0 1,914.0 1,893.0 1,893.0 5,200
2021/07/27 1,923.0 1,923.0 1,893.0 1,908.0 8,300
2021/07/26 1,911.0 1,911.0 1,899.0 1,906.0 8,900
2021/07/21 1,876.0 1,892.0 1,876.0 1,885.0 12,300
2021/07/20 1,823.0 1,871.0 1,810.0 1,853.0 21,300
2021/07/19 1,848.0 1,857.0 1,832.0 1,847.0 7,600
2021/07/16 1,856.0 1,880.0 1,845.0 1,870.0 9,200
2021/07/15 1,874.0 1,884.0 1,863.0 1,873.0 13,000
2021/07/14 1,844.0 1,884.0 1,844.0 1,874.0 8,700
2021/07/13 1,878.0 1,878.0 1,845.0 1,866.0 15,900
2021/07/12 1,847.0 1,891.0 1,842.0 1,878.0 29,700
2021/07/09 1,811.0 1,844.0 1,792.0 1,830.0 25,400