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
2020/09/24 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
2020/09/14 1,480.0 1,481.0 1,453.0 1,453.0 1,800
2020/09/11 1,477.0 1,477.0 1,433.0 1,444.0 1,200
2020/09/10 1,446.0 1,450.0 1,446.0 1,447.0 400
2020/09/09 1,431.0 1,442.0 1,431.0 1,442.0 200
2020/09/08 1,432.0 1,451.0 1,432.0 1,432.0 700
2020/09/07 1,432.0 1,455.0 1,432.0 1,438.0 700
2020/09/04 1,461.0 1,465.0 1,432.0 1,432.0 2,700
2020/09/03 1,452.0 1,470.0 1,452.0 1,464.0 800
2020/09/02 1,451.0 1,491.0 1,451.0 1,452.0 1,300
2020/09/01 1,476.0 1,476.0 1,451.0 1,468.0 300
2020/08/31 1,455.0 1,480.0 1,451.0 1,480.0 400
2020/08/28 1,456.0 1,500.0 1,455.0 1,455.0 1,600
2020/08/27 1,473.0 1,474.0 1,458.0 1,458.0 400
2020/08/26 1,473.0 1,473.0 1,473.0 1,473.0 600
2020/08/25 1,500.0 1,500.0 1,460.0 1,473.0 800
2020/08/24 1,480.0 1,500.0 1,480.0 1,500.0 400
2020/08/21 1,500.0 1,500.0 1,476.0 1,500.0 2,000
2020/08/20 1,530.0 1,530.0 1,530.0 1,530.0 400
2020/08/19 1,549.0 1,549.0 1,511.0 1,530.0 600
2020/08/18 1,551.0 1,551.0 1,511.0 1,535.0 1,300
2020/08/17 1,517.0 1,560.0 1,517.0 1,551.0 800
2020/08/14 1,515.0 1,543.0 1,515.0 1,517.0 2,200
2020/08/13 1,588.0 1,588.0 1,515.0 1,515.0 200
2020/08/12 1,548.0 1,588.0 1,508.0 1,588.0 1,200
2020/08/11 1,584.0 1,600.0 1,551.0 1,551.0 1,400
2020/08/07 1,594.0 1,620.0 1,593.0 1,593.0 1,200
2020/08/06 1,586.0 1,632.0 1,586.0 1,630.0 1,000
2020/08/05 1,585.0 1,632.0 1,565.0 1,585.0 1,400
2020/08/04 1,637.0 1,637.0 1,580.0 1,585.0 1,300
2020/08/03 1,500.0 1,684.0 1,478.0 1,684.0 3,400
2020/07/31 1,501.0 1,519.0 1,501.0 1,519.0 900
2020/07/30 1,536.0 1,583.0 1,495.0 1,512.0 1,500
2020/07/29 1,538.0 1,567.0 1,538.0 1,558.0 600
2020/07/28 1,543.0 1,596.0 1,543.0 1,564.0 900
2020/07/27 1,580.0 1,601.0 1,551.0 1,570.0 1,000
2020/07/22 1,620.0 1,620.0 1,600.0 1,620.0 400
2020/07/21 1,631.0 1,660.0 1,612.0 1,660.0 1,200
2020/07/20 1,698.0 1,698.0 1,660.0 1,671.0 6,000
2020/07/17 1,683.0 1,686.0 1,656.0 1,679.0 2,400
2020/07/16 1,627.0 1,652.0 1,627.0 1,645.0 800
2020/07/15 1,631.0 1,647.0 1,625.0 1,627.0 3,900
2020/07/14 1,632.0 1,658.0 1,625.0 1,628.0 4,300
2020/07/13 1,662.0 1,675.0 1,662.0 1,662.0 1,300
2020/07/10 1,700.0 1,709.0 1,660.0 1,701.0 2,000