日本株・IPO(新規公開株)・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載(玄人グループ)【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

和井田製作所(6158)の株価時系列情報

和井田製作所(6158)の株価(始値・高値・安値・終値・出来高)時系列情報

日付 始値 高値 安値 終値 出来高
2024/03/28 1,129 1,146 1,071 1,111 6,900
2024/03/27 1,139 1,150 1,135 1,149 18,600
2024/03/26 1,130 1,130 1,120 1,125 3,900
2024/03/25 1,118 1,130 1,110 1,130 7,400
2024/03/22 1,131 1,138 1,103 1,106 7,600
2024/03/21 1,117 1,131 1,117 1,131 5,200
2024/03/19 1,101 1,115 1,101 1,115 1,700
2024/03/18 1,108 1,108 1,102 1,105 3,000
2024/03/15 1,094 1,108 1,094 1,108 300
2024/03/14 1,095 1,113 1,093 1,100 4,300
2024/03/13 1,096 1,100 1,082 1,098 5,400
2024/03/12 1,075 1,086 1,070 1,083 5,500
2024/03/11 1,090 1,091 1,075 1,075 7,500
2024/03/08 1,094 1,110 1,090 1,108 6,500
2024/03/07 1,084 1,100 1,084 1,088 16,200
2024/03/06 1,075 1,084 1,073 1,079 8,300
2024/03/05 1,080 1,085 1,075 1,075 2,300
2024/03/04 1,093 1,094 1,078 1,078 3,400
2024/03/01 1,089 1,092 1,075 1,089 8,800
2024/02/29 1,083 1,086 1,080 1,086 1,800
2024/02/28 1,081 1,085 1,078 1,085 3,200
2024/02/27 1,072 1,085 1,072 1,080 13,700
2024/02/26 1,087 1,087 1,071 1,072 11,200
2024/02/22 1,066 1,085 1,066 1,075 12,400
2024/02/21 1,063 1,080 1,051 1,065 13,400
2024/02/20 1,076 1,082 1,062 1,065 6,500
2024/02/19 1,060 1,079 1,054 1,074 20,300
2024/02/16 1,045 1,076 1,040 1,064 21,800
2024/02/15 1,050 1,050 1,038 1,039 15,200
2024/02/14 1,056 1,057 1,051 1,051 13,400
2024/02/13 1,066 1,067 1,057 1,057 8,400
2024/02/09 1,091 1,091 1,056 1,064 13,200
2024/02/08 1,104 1,108 1,095 1,097 12,300
2024/02/07 1,107 1,107 1,093 1,103 10,100
2024/02/06 1,100 1,118 1,100 1,102 6,500
2024/02/05 1,095 1,112 1,093 1,100 14,200
2024/02/02 1,093 1,100 1,085 1,095 7,700
2024/02/01 1,064 1,098 1,064 1,084 21,700
2024/01/31 1,055 1,081 1,055 1,070 16,600
2024/01/30 1,066 1,067 1,056 1,057 5,000
2024/01/29 1,056 1,065 1,055 1,057 5,500
2024/01/26 1,077 1,077 1,051 1,055 15,800
2024/01/25 1,070 1,097 1,051 1,078 34,300
2024/01/24 1,057 1,061 1,050 1,051 11,900
2024/01/23 1,056 1,065 1,056 1,060 7,600
2024/01/22 1,045 1,055 1,045 1,055 4,700
2024/01/19 1,055 1,055 1,045 1,045 4,600
2024/01/18 1,055 1,056 1,043 1,046 5,800
2024/01/17 1,056 1,064 1,043 1,055 7,000
2024/01/16 1,055 1,055 1,043 1,051 7,400
2024/01/15 1,030 1,060 1,030 1,054 18,100
2024/01/12 1,036 1,036 1,026 1,028 3,900
2024/01/11 1,036 1,050 1,036 1,036 7,600
2024/01/10 1,029 1,037 1,029 1,034 4,100
2024/01/09 1,040 1,042 1,027 1,028 10,700
2024/01/05 1,030 1,038 1,025 1,033 4,400
2024/01/04 1,025 1,040 1,025 1,030 8,800
2023/12/29 1,040 1,040 1,028 1,029 7,900
2023/12/28 1,013 1,033 1,013 1,030 4,800
2023/12/27 1,014 1,018 1,007 1,013 5,600
2023/12/26 1,008 1,014 1,002 1,014 11,100
2023/12/25 1,010 1,015 1,007 1,007 9,800
2023/12/22 1,009 1,022 1,009 1,010 6,500
2023/12/21 1,012 1,017 1,008 1,008 4,200
2023/12/20 1,019 1,020 1,015 1,019 4,700
2023/12/19 1,001 1,015 1,001 1,010 6,300
2023/12/18 1,016 1,016 1,001 1,001 10,400
2023/12/15 1,004 1,013 1,004 1,007 2,200
2023/12/14 1,009 1,013 1,006 1,006 2,600
2023/12/13 1,013 1,016 1,009 1,010 4,600
2023/12/12 1,023 1,023 1,015 1,016 1,600
2023/12/11 1,041 1,041 1,013 1,019 15,200
2023/12/08 1,029 1,029 1,008 1,011 5,600
2023/12/07 1,023 1,023 1,018 1,020 4,100
2023/12/06 1,017 1,025 1,017 1,024 2,600
2023/12/05 1,028 1,028 1,017 1,021 4,600
2023/12/04 1,037 1,038 1,020 1,034 8,900
2023/12/01 1,044 1,044 1,030 1,037 2,000
2023/11/30 1,033 1,041 1,033 1,040 1,500
2023/11/29 1,045 1,045 1,025 1,034 1,700
2023/11/28 1,046 1,047 1,034 1,045 2,900
2023/11/27 1,023 1,040 1,023 1,040 3,800
2023/11/24 1,030 1,030 1,023 1,023 2,500
2023/11/22 1,025 1,028 1,020 1,025 2,600
2023/11/21 1,030 1,031 1,023 1,023 2,200
2023/11/20 1,020 1,031 1,020 1,030 4,100
2023/11/17 1,011 1,020 1,000 1,020 16,700
2023/11/16 1,015 1,015 1,013 1,013 1,000
2023/11/15 1,013 1,015 1,012 1,012 1,800
2023/11/14 1,012 1,014 1,010 1,012 2,500
2023/11/13 1,019 1,019 1,012 1,015 2,800
2023/11/10 1,021 1,028 1,010 1,012 8,600
2023/11/09 1,011 1,021 1,010 1,021 7,100
2023/11/08 1,019 1,031 1,010 1,031 4,600
2023/11/07 1,019 1,023 1,018 1,018 2,000
2023/11/06 1,020 1,028 1,003 1,021 4,100
2023/11/02 1,018 1,022 1,018 1,020 600
2023/11/01 1,026 1,028 1,012 1,015 1,500
2023/10/31 1,011 1,013 1,009 1,011 1,100
2023/10/30 1,015 1,017 1,009 1,009 2,100
2023/10/27 1,025 1,028 1,016 1,016 1,600
2023/10/26 1,020 1,025 1,014 1,025 2,800
2023/10/25 1,040 1,040 1,020 1,028 3,000
2023/10/24 1,021 1,021 1,000 1,010 4,800
2023/10/23 1,022 1,032 1,018 1,021 3,700
2023/10/20 1,022 1,038 1,020 1,022 2,400
2023/10/19 1,039 1,042 1,022 1,022 5,400
2023/10/18 1,038 1,041 1,038 1,039 1,600
2023/10/17 1,042 1,043 1,021 1,037 4,700
2023/10/16 1,030 1,041 1,026 1,028 3,500
2023/10/13 1,043 1,049 1,033 1,033 3,900
2023/10/12 1,038 1,051 1,036 1,051 4,400
2023/10/11 1,027 1,047 1,027 1,039 2,800
2023/10/10 1,023 1,038 1,023 1,036 5,000
2023/10/06 1,040 1,047 1,026 1,026 4,300
2023/10/05 1,030 1,039 1,019 1,034 2,200
2023/10/04 1,023 1,037 1,017 1,020 7,500
2023/10/03 1,066 1,066 1,043 1,045 8,400
2023/10/02 1,057 1,076 1,057 1,058 11,000
2023/09/29 1,076 1,082 1,048 1,050 7,100
2023/09/28 1,069 1,104 1,054 1,064 10,100
2023/09/27 1,081 1,094 1,080 1,085 6,700
2023/09/26 1,085 1,096 1,084 1,094 11,700
2023/09/25 1,060 1,084 1,055 1,084 22,100
2023/09/22 1,043 1,055 1,041 1,055 7,200
2023/09/21 1,051 1,053 1,045 1,045 7,900
2023/09/20 1,059 1,070 1,055 1,055 12,500
2023/09/19 1,059 1,062 1,055 1,056 5,600
2023/09/15 1,064 1,072 1,039 1,055 14,600
2023/09/14 1,041 1,058 1,041 1,057 20,600
2023/09/13 1,030 1,034 1,020 1,034 4,200
2023/09/12 1,016 1,040 1,016 1,039 5,800
2023/09/11 1,034 1,035 1,007 1,020 8,000
2023/09/08 1,035 1,035 1,029 1,029 2,100
2023/09/07 1,036 1,037 1,025 1,035 6,500
2023/09/06 1,037 1,037 1,023 1,030 3,300
2023/09/05 1,032 1,037 1,027 1,037 4,600
2023/09/04 1,024 1,032 1,019 1,032 5,400
2023/09/01 1,028 1,031 1,020 1,024 3,500
2023/08/31 1,030 1,036 1,024 1,029 6,400
2023/08/30 1,022 1,036 1,021 1,021 6,700
2023/08/29 1,022 1,022 1,020 1,020 600
2023/08/28 1,017 1,020 1,016 1,020 1,900
2023/08/25 1,015 1,015 1,010 1,010 1,500
2023/08/24 1,018 1,024 1,010 1,024 4,800
2023/08/23 1,012 1,018 1,003 1,018 3,700
2023/08/22 1,007 1,018 1,003 1,016 4,900
2023/08/21 995 1,000 993 998 2,300
2023/08/18 1,002 1,002 990 993 23,800
2023/08/17 1,005 1,005 993 1,000 15,400
2023/08/16 1,014 1,014 1,008 1,008 2,500
2023/08/15 1,013 1,016 1,010 1,014 3,000
2023/08/14 1,013 1,014 1,009 1,012 4,800
2023/08/10 1,025 1,025 1,009 1,013 4,800
2023/08/09 1,008 1,022 1,008 1,022 12,900
2023/08/08 1,020 1,033 1,015 1,031 11,000
2023/08/07 1,014 1,024 1,010 1,024 14,800
2023/08/04 1,015 1,023 1,011 1,023 2,200
2023/08/03 1,020 1,021 1,013 1,014 3,800
2023/08/02 1,035 1,035 1,017 1,026 7,200
2023/08/01 1,037 1,037 1,031 1,035 2,300
2023/07/31 1,027 1,034 1,025 1,034 8,200
2023/07/28 1,025 1,035 1,015 1,024 2,700
2023/07/27 1,026 1,034 1,023 1,030 2,100
2023/07/26 1,021 1,030 1,016 1,026 3,500
2023/07/25 1,021 1,033 1,008 1,020 5,800
2023/07/24 1,018 1,035 1,015 1,021 9,300
2023/07/21 1,019 1,022 1,008 1,015 9,600
2023/07/20 1,018 1,030 1,018 1,024 9,400
2023/07/19 1,031 1,031 1,017 1,017 2,100
2023/07/18 1,017 1,031 1,017 1,021 3,800
2023/07/14 1,029 1,029 1,015 1,015 5,400
2023/07/13 1,014 1,020 1,010 1,010 8,400
2023/07/12 1,015 1,019 1,011 1,016 1,700
2023/07/11 1,025 1,030 1,010 1,029 6,800
2023/07/10 1,032 1,036 1,023 1,024 21,500
2023/07/07 1,012 1,020 1,009 1,019 3,500
2023/07/06 1,022 1,030 1,015 1,015 5,200
2023/07/05 1,030 1,030 1,020 1,025 4,500
2023/07/04 1,016 1,073 1,009 1,035 23,300
2023/07/03 1,020 1,025 1,005 1,008 10,300
2023/06/30 1,022 1,022 1,010 1,019 8,000
2023/06/29 1,010 1,015 1,007 1,015 5,800
2023/06/28 1,004 1,014 1,003 1,005 4,100
2023/06/27 1,003 1,004 995 1,002 7,500
2023/06/26 1,004 1,004 1,001 1,001 2,400
2023/06/23 1,006 1,010 1,000 1,006 6,300
2023/06/22 1,012 1,012 1,001 1,006 7,900
2023/06/21 1,008 1,016 1,008 1,008 4,200
2023/06/20 1,011 1,014 1,008 1,008 4,000
2023/06/19 1,020 1,020 1,009 1,010 6,900
2023/06/16 1,032 1,032 1,012 1,022 5,400
2023/06/15 1,025 1,029 1,020 1,027 3,100
2023/06/14 1,016 1,026 1,016 1,019 6,200
2023/06/13 1,024 1,035 1,013 1,025 8,400
2023/06/12 1,027 1,033 1,023 1,023 7,000
2023/06/09 1,020 1,020 1,015 1,015 800
2023/06/08 1,008 1,022 1,006 1,013 11,000
2023/06/07 1,018 1,022 1,014 1,014 4,900
2023/06/06 1,020 1,029 1,018 1,018 2,100

このページの先頭へ