放電精密加工研究所(6469) 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
2020/10/01 - - - - -
2020/09/30 547.0 550.0 545.0 546.0 3,500
2020/09/29 548.0 552.0 542.0 543.0 7,900
2020/09/28 546.0 552.0 544.0 544.0 5,600
2020/09/25 544.0 553.0 544.0 545.0 6,300
2020/09/24 548.0 550.0 544.0 544.0 2,400
2020/09/23 553.0 553.0 544.0 548.0 5,000
2020/09/18 550.0 550.0 546.0 549.0 3,700
2020/09/17 547.0 549.0 545.0 548.0 2,200
2020/09/16 544.0 549.0 544.0 547.0 7,300
2020/09/15 546.0 549.0 541.0 543.0 14,000
2020/09/14 552.0 552.0 542.0 545.0 14,200
2020/09/11 556.0 556.0 540.0 547.0 13,100
2020/09/10 557.0 557.0 553.0 553.0 4,700
2020/09/09 547.0 556.0 547.0 556.0 4,400
2020/09/08 544.0 554.0 544.0 551.0 4,700
2020/09/07 540.0 544.0 538.0 544.0 3,100
2020/09/04 544.0 544.0 538.0 540.0 3,800
2020/09/03 542.0 548.0 542.0 543.0 2,400
2020/09/02 542.0 549.0 541.0 541.0 10,700
2020/09/01 537.0 542.0 536.0 540.0 5,500
2020/08/31 536.0 543.0 536.0 536.0 2,900
2020/08/28 534.0 541.0 532.0 534.0 7,000
2020/08/27 534.0 539.0 532.0 537.0 9,200
2020/08/26 540.0 543.0 536.0 540.0 5,100
2020/08/25 535.0 545.0 535.0 539.0 17,100
2020/08/24 550.0 550.0 541.0 541.0 2,300
2020/08/21 548.0 555.0 536.0 540.0 13,800
2020/08/20 544.0 553.0 543.0 552.0 1,800
2020/08/19 553.0 556.0 543.0 545.0 3,900
2020/08/18 551.0 556.0 542.0 553.0 7,100
2020/08/17 559.0 561.0 551.0 559.0 4,400
2020/08/14 560.0 567.0 545.0 559.0 15,700
2020/08/13 565.0 574.0 561.0 565.0 32,300
2020/08/12 549.0 572.0 543.0 565.0 45,800
2020/08/11 526.0 556.0 526.0 556.0 8,600
2020/08/07 540.0 544.0 531.0 535.0 4,700
2020/08/06 538.0 550.0 535.0 550.0 2,000
2020/08/05 544.0 553.0 543.0 545.0 3,300
2020/08/04 531.0 554.0 531.0 554.0 14,500
2020/08/03 530.0 549.0 525.0 543.0 15,600
2020/07/31 551.0 568.0 531.0 532.0 37,700
2020/07/30 550.0 554.0 539.0 550.0 21,800
2020/07/29 558.0 564.0 552.0 552.0 6,200
2020/07/28 561.0 573.0 561.0 565.0 4,800
2020/07/27 560.0 570.0 560.0 560.0 4,600
2020/07/22 565.0 570.0 561.0 570.0 4,500
2020/07/21 573.0 576.0 564.0 570.0 7,100
2020/07/20 562.0 578.0 561.0 578.0 5,200
2020/07/17 566.0 574.0 565.0 569.0 10,500