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
2010/12/30 450 450 428 438 2,500
2010/12/29 425 449 425 448 4,300
2010/12/28 412 420 412 420 1,300
2010/12/27 405 410 405 410 2,900
2010/12/24 420 420 410 410 1,200
2010/12/22 430 435 420 421 5,800
2010/12/21 430 435 425 427 1,000
2010/12/20 428 438 428 438 4,000
2010/12/17 457 457 445 450 7,500
2010/12/16 415 435 415 435 3,500
2010/12/15 430 435 410 420 6,200
2010/12/14 425 430 425 430 3,500
2010/12/13 416 430 416 425 1,000
2010/12/10 422 422 415 415 300
2010/12/09 430 430 415 415 3,600
2010/12/08 425 429 420 420 900
2010/12/07 420 422 415 422 1,600
2010/12/06 419 420 419 420 1,400
2010/12/03 410 410 410 410 1,000
2010/12/02 410 410 410 410 1,200
2010/12/01 400 400 399 400 1,900
2010/11/30 401 401 400 400 1,000
2010/11/29 400 400 400 400 1,000
2010/11/26 391 405 391 400 800
2010/11/25 390 400 390 400 3,100
2010/11/24 390 394 390 394 700
2010/11/22 380 390 380 390 1,200
2010/11/19 375 379 375 378 1,200
2010/11/18 375 375 375 375 200
2010/11/17 370 370 370 370 600
2010/11/16 370 370 370 370 1,000
2010/11/15 370 370 369 369 200
2010/11/12 0 0 0 370 0
2010/11/11 0 0 0 370 0
2010/11/10 370 370 370 370 1,000
2010/11/09 369 372 369 370 400
2010/11/08 367 374 367 374 500
2010/11/05 370 375 370 375 700
2010/11/04 378 378 357 363 1,900
2010/11/02 378 397 378 397 700
2010/11/01 402 402 402 402 1,000
2010/10/29 380 382 380 382 900
2010/10/28 0 0 0 368 0
2010/10/27 360 368 360 368 300
2010/10/26 366 366 366 366 700
2010/10/25 389 389 356 372 1,100
2010/10/22 360 390 360 390 2,700
2010/10/21 372 372 351 370 2,500
2010/10/20 380 380 380 380 400
2010/10/19 388 388 388 388 100
2010/10/18 388 388 374 374 200
2010/10/15 375 375 367 374 400
2010/10/14 398 398 387 387 600
2010/10/13 385 397 385 397 900
2010/10/12 0 0 0 397 0
2010/10/08 392 397 392 397 200
2010/10/07 392 405 391 400 700
2010/10/06 386 393 380 392 1,100
2010/10/05 407 407 385 393 1,200
2010/10/04 413 413 410 410 800
2010/10/01 415 415 404 405 5,800
2010/09/30 366 367 361 367 900
2010/09/29 370 370 361 361 1,300
2010/09/28 369 370 369 369 500
2010/09/27 365 369 364 369 500
2010/09/24 380 380 370 370 800
2010/09/22 392 392 380 380 2,000
2010/09/21 369 390 369 390 6,700
2010/09/17 364 367 364 365 4,700
2010/09/16 364 367 364 365 5,300
2010/09/15 360 380 360 380 900
2010/09/14 375 375 360 360 900
2010/09/13 355 388 355 388 1,100
2010/09/10 355 355 350 355 600
2010/09/09 0 0 0 358 0
2010/09/08 0 0 0 358 0
2010/09/07 0 0 0 358 0
2010/09/06 355 358 355 358 200
2010/09/03 366 366 343 353 1,700
2010/09/02 370 370 370 370 1,300
2010/09/01 368 368 368 368 1,200
2010/08/31 355 355 342 342 1,000
2010/08/30 354 365 354 360 4,600
2010/08/27 350 355 350 350 600
2010/08/26 338 345 338 345 300
2010/08/25 338 338 338 338 300
2010/08/24 345 345 345 345 700
2010/08/23 0 0 0 345 0
2010/08/20 340 345 340 345 1,100
2010/08/19 340 345 339 339 8,000
2010/08/18 350 364 350 350 1,500
2010/08/17 356 356 355 355 200
2010/08/16 358 358 358 358 200
2010/08/13 360 360 351 360 6,300
2010/08/12 368 368 360 367 2,700
2010/08/11 370 370 370 370 1,000
2010/08/10 360 365 360 360 900
2010/08/09 360 360 350 350 6,400
2010/08/06 370 370 360 360 2,400
2010/08/05 359 370 359 370 300
2010/08/04 360 360 351 351 1,100
2010/08/03 370 370 359 360 2,900
2010/08/02 365 390 360 360 6,500
2010/07/30 386 386 368 370 3,800
2010/07/29 363 370 363 370 1,800
2010/07/28 353 353 352 352 1,300
2010/07/27 361 361 356 356 5,300
2010/07/26 370 370 365 365 1,500
2010/07/23 370 370 370 370 100
2010/07/22 360 360 360 360 1,300
2010/07/21 360 360 360 360 800
2010/07/20 365 366 365 366 1,200
2010/07/16 380 380 367 367 2,000
2010/07/15 383 383 380 380 1,300
2010/07/14 380 382 380 380 1,000
2010/07/13 370 384 368 384 600
2010/07/12 362 369 358 368 4,600
2010/07/09 375 375 360 360 4,500
2010/07/08 404 404 385 385 1,000
2010/07/07 405 405 380 396 3,300
2010/07/06 400 418 395 418 900
2010/07/05 401 402 400 400 1,700
2010/07/02 416 416 400 400 4,300
2010/07/01 408 408 401 401 1,300
2010/06/30 400 400 400 400 1,300
2010/06/29 410 410 405 405 900
2010/06/28 428 428 415 415 800
2010/06/25 440 440 429 429 800
2010/06/24 440 440 440 440 300
2010/06/23 439 440 439 440 1,800
2010/06/22 441 450 441 442 1,300
2010/06/21 450 450 445 450 3,900
2010/06/18 465 465 450 457 1,000
2010/06/17 470 475 466 466 1,100
2010/06/16 480 480 460 465 2,200
2010/06/15 455 500 455 495 4,100
2010/06/14 499 506 470 470 7,000
2010/06/11 438 438 426 426 4,100
2010/06/10 429 438 429 429 2,900
2010/06/09 428 429 410 429 2,900
2010/06/08 428 440 428 440 700
2010/06/07 430 435 428 435 1,000
2010/06/04 458 458 458 458 400
2010/06/03 453 460 445 460 3,100
2010/06/02 440 440 431 440 7,800
2010/06/01 440 440 427 428 2,700
2010/05/31 422 439 420 420 1,000
2010/05/28 449 450 401 428 1,100
2010/05/27 401 420 400 405 3,300
2010/05/26 400 425 400 425 800
2010/05/25 421 423 410 410 1,100
2010/05/24 421 421 421 421 300
2010/05/21 409 429 400 429 2,900
2010/05/20 446 446 420 430 500
2010/05/19 443 452 420 440 1,500
2010/05/18 448 452 444 450 900
2010/05/17 450 455 448 448 4,100
2010/05/14 452 465 452 464 2,000
2010/05/13 465 465 463 463 400
2010/05/12 469 469 465 465 500
2010/05/11 486 486 470 470 2,700
2010/05/10 478 478 478 478 100
2010/05/07 470 470 462 468 2,400
2010/05/06 490 497 487 497 700
2010/04/30 497 500 497 498 9,100
2010/04/28 475 485 475 476 600
2010/04/27 495 495 472 490 2,900
2010/04/26 500 500 485 490 2,400
2010/04/23 500 500 480 500 2,400
2010/04/22 501 520 500 500 14,900
2010/04/21 496 520 495 520 600
2010/04/20 505 520 500 500 2,000
2010/04/19 515 515 499 505 3,600
2010/04/16 568 577 540 550 4,900
2010/04/15 552 565 552 556 3,700
2010/04/14 569 569 550 550 1,000
2010/04/13 550 560 550 560 700
2010/04/12 549 587 535 550 38,100
2010/04/09 547 547 525 547 5,000
2010/04/08 522 537 522 537 4,100
2010/04/07 550 550 530 536 6,800
2010/04/06 572 572 555 570 3,100
2010/04/05 574 584 571 583 2,100
2010/04/02 586 599 580 594 8,400
2010/04/01 600 600 580 600 12,400
2010/03/31 610 610 575 600 18,400
2010/03/30 620 644 545 615 29,600
2010/03/29 562 620 562 619 37,600
2010/03/26 485 570 476 570 21,200
2010/03/25 445 500 440 495 24,200
2010/03/24 424 440 422 440 7,000
2010/03/23 421 430 410 410 14,400
2010/03/19 410 420 410 420 2,200
2010/03/18 415 426 410 410 7,700
2010/03/17 412 425 410 420 5,100
2010/03/16 410 428 400 420 17,500
2010/03/15 388 409 376 409 11,800
2010/03/12 370 380 369 380 5,900
2010/03/11 360 390 360 380 3,900
2010/03/10 345 367 345 357 3,400
2010/03/09 342 343 340 342 1,000
2010/03/08 340 342 340 342 500
2010/03/05 335 350 335 342 11,700
2010/03/04 324 331 316 323 2,400
2010/03/03 331 336 324 325 2,100
2010/03/02 337 337 322 336 2,500
2010/03/01 323 340 317 322 4,200
2010/02/26 305 310 305 307 500
2010/02/25 317 317 300 301 5,200
2010/02/24 317 317 316 316 1,300
2010/02/23 316 324 315 324 2,800
2010/02/22 311 311 310 310 300
2010/02/19 315 316 315 315 1,200
2010/02/18 311 311 310 310 900
2010/02/17 317 317 310 317 1,500
2010/02/16 301 319 300 319 4,200
2010/02/15 317 317 303 303 2,300
2010/02/12 318 318 304 318 4,100
2010/02/09 318 318 318 318 300
2010/02/08 312 317 312 317 300
2010/02/05 304 312 304 310 1,500
2010/02/04 312 315 309 309 1,900
2010/02/03 311 311 310 310 1,500
2010/02/02 320 320 320 320 1,000
2010/02/01 331 331 315 315 4,700
2010/01/29 323 323 323 323 500
2010/01/28 318 331 318 325 3,100
2010/01/27 323 323 320 320 1,800
2010/01/26 333 333 325 327 1,300
2010/01/25 337 337 333 333 1,300
2010/01/22 336 336 336 336 100
2010/01/21 339 339 337 337 5,300
2010/01/20 339 340 338 339 2,300
2010/01/19 341 343 340 340 2,400
2010/01/18 342 342 337 342 6,300
2010/01/15 360 360 338 338 2,400
2010/01/14 330 357 330 357 4,200
2010/01/13 331 332 329 330 2,600
2010/01/12 328 331 324 331 4,500
2010/01/08 330 330 322 330 2,000
2010/01/07 330 330 321 325 1,400
2010/01/06 329 330 328 330 1,700
2010/01/05 330 330 329 329 1,700
2010/01/04 330 330 330 330 200

このページの先頭へ