鈴茂器工(6405) JASDAQ 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
2020/11/27 1,478.0 1,509.0 1,478.0 1,509.0 2,700
2020/11/26 1,480.0 1,490.0 1,480.0 1,485.0 500
2020/11/25 1,490.0 1,500.0 1,480.0 1,491.0 1,900
2020/11/24 1,493.0 1,493.0 1,488.0 1,490.0 1,300
2020/11/20 1,503.0 1,503.0 1,495.0 1,500.0 900
2020/11/19 1,479.0 1,515.0 1,479.0 1,504.0 1,800
2020/11/18 1,509.0 1,519.0 1,445.0 1,519.0 3,000
2020/11/17 1,508.0 1,549.0 1,450.0 1,549.0 1,700
2020/11/16 1,490.0 1,508.0 1,490.0 1,508.0 2,400
2020/11/13 1,507.0 1,508.0 1,490.0 1,508.0 500
2020/11/12 1,512.0 1,512.0 1,472.0 1,507.0 1,700
2020/11/11 1,500.0 1,514.0 1,500.0 1,514.0 400
2020/11/10 1,501.0 1,560.0 1,500.0 1,500.0 2,300
2020/11/09 1,484.0 1,529.0 1,484.0 1,518.0 1,400
2020/11/06 1,473.0 1,503.0 1,473.0 1,490.0 900
2020/11/05 1,498.0 1,498.0 1,498.0 1,498.0 -
2020/11/04 1,503.0 1,513.0 1,503.0 1,513.0 400
2020/11/02 1,473.0 1,513.0 1,473.0 1,513.0 400
2020/10/30 1,480.0 1,480.0 1,480.0 1,480.0 -
2020/10/29 1,437.0 1,513.0 1,418.0 1,513.0 1,000
2020/10/28 1,460.0 1,478.0 1,460.0 1,476.0 300
2020/10/27 1,522.0 1,522.0 1,522.0 1,522.0 -
2020/10/26 1,530.0 1,530.0 1,530.0 1,530.0 -
2020/10/23 1,475.0 1,539.0 1,475.0 1,539.0 600
2020/10/22 1,540.0 1,574.0 1,475.0 1,475.0 1,700
2020/10/21 1,575.0 1,575.0 1,575.0 1,575.0 -
2020/10/20 1,520.0 1,590.0 1,520.0 1,575.0 2,500
2020/10/19 1,556.0 1,600.0 1,518.0 1,520.0 3,500
2020/10/16 1,551.0 1,575.0 1,542.0 1,575.0 1,000
2020/10/15 1,517.0 1,530.0 1,506.0 1,530.0 1,000
2020/10/14 1,507.0 1,517.0 1,507.0 1,517.0 600
2020/10/13 1,500.0 1,523.0 1,500.0 1,518.0 600
2020/10/12 1,500.0 1,500.0 1,500.0 1,500.0 100
2020/10/09 1,485.0 1,500.0 1,459.0 1,500.0 900
2020/10/08 1,524.0 1,525.0 1,519.0 1,525.0 500
2020/10/07 1,489.0 1,526.0 1,489.0 1,526.0 500
2020/10/06 1,505.0 1,529.0 1,489.0 1,489.0 600
2020/10/05 1,464.0 1,505.0 1,450.0 1,505.0 900
2020/10/02 1,464.0 1,464.0 1,464.0 1,464.0 100
2020/10/01 1,504.0 1,504.0 1,504.0 1,504.0 -
2020/09/30 1,461.0 1,504.0 1,461.0 1,504.0 700
2020/09/29 1,520.0 1,520.0 1,484.0 1,501.0 400
2020/09/28 1,482.0 1,482.0 1,482.0 1,482.0 -
2020/09/25 1,512.0 1,524.0 1,505.0 1,521.0 500
2020/09/24 1,488.0 1,532.0 1,488.0 1,512.0 800
2020/09/23 1,480.0 1,495.0 1,471.0 1,488.0 600
2020/09/18 1,529.0 1,530.0 1,500.0 1,500.0 1,800
2020/09/17 1,498.0 1,536.0 1,491.0 1,529.0 1,300
2020/09/16 1,479.0 1,492.0 1,470.0 1,492.0 600
2020/09/15 1,455.0 1,486.0 1,455.0 1,474.0 1,100