日本ギア工業(6356) 東証1部 時系列データ

表示期間
表示単位:
日付 始値 高値 安値 終値 出来高
2020/09/29 298.0 303.0 296.0 296.0 27,700
2020/09/28 296.0 296.0 291.0 296.0 16,000
2020/09/25 298.0 298.0 293.0 296.0 5,200
2020/09/24 295.0 295.0 291.0 294.0 10,100
2020/09/23 298.0 298.0 295.0 298.0 9,200
2020/09/18 292.0 299.0 291.0 299.0 12,200
2020/09/17 299.0 299.0 293.0 298.0 10,200
2020/09/16 299.0 299.0 296.0 299.0 4,500
2020/09/15 296.0 299.0 295.0 298.0 16,400
2020/09/14 289.0 293.0 288.0 293.0 12,000
2020/09/11 297.0 298.0 289.0 290.0 27,100
2020/09/10 290.0 290.0 285.0 289.0 14,100
2020/09/09 286.0 289.0 285.0 288.0 16,700
2020/09/08 279.0 287.0 279.0 286.0 23,800
2020/09/07 276.0 279.0 274.0 278.0 5,900
2020/09/04 272.0 278.0 272.0 276.0 6,300
2020/09/03 277.0 280.0 276.0 276.0 4,400
2020/09/02 281.0 281.0 277.0 277.0 5,200
2020/09/01 276.0 283.0 275.0 280.0 13,400
2020/08/31 274.0 279.0 274.0 276.0 6,200
2020/08/28 279.0 280.0 277.0 277.0 6,100
2020/08/27 275.0 280.0 275.0 279.0 4,100
2020/08/26 276.0 279.0 275.0 278.0 4,300
2020/08/25 278.0 278.0 275.0 277.0 4,700
2020/08/24 273.0 278.0 273.0 276.0 5,800
2020/08/21 273.0 280.0 273.0 277.0 9,400
2020/08/20 273.0 279.0 262.0 275.0 9,500
2020/08/19 279.0 279.0 277.0 277.0 1,800
2020/08/18 279.0 279.0 276.0 279.0 4,200
2020/08/17 280.0 280.0 275.0 280.0 6,700
2020/08/14 275.0 280.0 275.0 280.0 11,400
2020/08/13 275.0 276.0 271.0 274.0 7,300
2020/08/12 269.0 274.0 268.0 274.0 10,700
2020/08/11 262.0 269.0 262.0 269.0 8,900
2020/08/07 269.0 269.0 261.0 264.0 8,300
2020/08/06 265.0 269.0 265.0 266.0 3,500
2020/08/05 270.0 270.0 266.0 266.0 4,500
2020/08/04 269.0 273.0 266.0 266.0 8,300
2020/08/03 280.0 281.0 266.0 269.0 20,600
2020/07/31 269.0 293.0 255.0 264.0 113,800
2020/07/30 270.0 277.0 269.0 277.0 13,500
2020/07/29 274.0 274.0 270.0 273.0 7,500
2020/07/28 280.0 281.0 275.0 275.0 11,000
2020/07/27 277.0 284.0 277.0 281.0 14,800
2020/07/22 280.0 280.0 277.0 277.0 6,100
2020/07/21 278.0 280.0 276.0 280.0 7,800
2020/07/20 281.0 282.0 275.0 278.0 10,900
2020/07/17 283.0 284.0 282.0 284.0 5,800
2020/07/16 283.0 285.0 283.0 283.0 2,500
2020/07/15 283.0 285.0 282.0 285.0 23,700