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
2018/12/28 1,085 1,123 1,043 1,099 96,200
2018/12/27 1,128 1,128 1,082 1,103 48,000
2018/12/26 1,064 1,064 1,002 1,024 52,800
2018/12/25 964 1,027 962 974 88,700
2018/12/21 1,100 1,119 1,001 1,069 95,400
2018/12/20 1,190 1,190 1,078 1,114 81,000
2018/12/19 1,192 1,236 1,175 1,196 44,600
2018/12/18 1,184 1,214 1,155 1,167 68,900
2018/12/17 1,257 1,282 1,239 1,239 30,200
2018/12/14 1,310 1,310 1,234 1,269 37,600
2018/12/13 1,334 1,335 1,301 1,305 14,000
2018/12/12 1,271 1,345 1,270 1,334 31,400
2018/12/11 1,285 1,315 1,222 1,276 58,500
2018/12/10 1,306 1,312 1,255 1,271 55,900
2018/12/07 1,333 1,357 1,307 1,336 48,100
2018/12/06 1,392 1,405 1,333 1,349 46,600
2018/12/05 1,361 1,451 1,352 1,390 53,400
2018/12/04 1,467 1,467 1,405 1,415 40,000
2018/12/03 1,485 1,485 1,442 1,447 43,300
2018/11/30 1,407 1,431 1,399 1,429 35,000
2018/11/29 1,484 1,487 1,411 1,419 65,000
2018/11/28 1,400 1,476 1,393 1,469 58,500
2018/11/27 1,402 1,412 1,357 1,395 37,200
2018/11/26 1,356 1,400 1,352 1,388 28,000
2018/11/22 1,385 1,389 1,332 1,351 36,200
2018/11/21 1,313 1,393 1,313 1,363 41,400
2018/11/20 1,377 1,391 1,350 1,350 52,700
2018/11/19 1,355 1,429 1,352 1,407 47,200
2018/11/16 1,385 1,415 1,322 1,360 63,800
2018/11/15 1,337 1,414 1,299 1,392 93,500
2018/11/14 1,463 1,463 1,351 1,354 105,700
2018/11/13 1,362 1,488 1,360 1,463 113,800
2018/11/12 1,571 1,618 1,444 1,464 193,400
2018/11/09 1,765 1,765 1,627 1,636 225,200
2018/11/08 1,838 1,887 1,819 1,835 100,700
2018/11/07 1,695 1,796 1,650 1,769 73,700
2018/11/06 1,776 1,776 1,661 1,686 54,400
2018/11/05 1,750 1,813 1,723 1,776 39,000
2018/11/02 1,733 1,825 1,709 1,789 82,200
2018/11/01 1,649 1,729 1,598 1,696 60,100
2018/10/31 1,616 1,682 1,571 1,667 54,800
2018/10/30 1,424 1,573 1,424 1,548 55,300
2018/10/29 1,516 1,554 1,419 1,462 82,100
2018/10/26 1,602 1,619 1,481 1,525 90,500
2018/10/25 1,574 1,634 1,551 1,574 78,700
2018/10/24 1,789 1,800 1,665 1,679 79,700
2018/10/23 1,855 1,863 1,781 1,789 65,900
2018/10/22 1,933 1,933 1,830 1,871 54,800
2018/10/19 1,806 1,900 1,774 1,893 106,400
2018/10/18 1,817 1,907 1,803 1,868 106,900
2018/10/17 1,725 1,827 1,701 1,817 106,800
2018/10/16 1,719 1,732 1,646 1,672 57,600
2018/10/15 1,742 1,746 1,645 1,679 90,300
2018/10/12 1,620 1,705 1,587 1,702 114,600
2018/10/11 1,664 1,720 1,556 1,616 271,900
2018/10/10 1,816 1,897 1,800 1,846 72,000
2018/10/09 1,952 1,952 1,815 1,816 119,600
2018/10/05 2,135 2,169 1,973 1,973 92,500
2018/10/04 2,231 2,247 2,140 2,185 34,100
2018/10/03 2,160 2,215 2,149 2,195 60,700
2018/10/02 2,380 2,425 2,200 2,239 68,000
2018/10/01 2,272 2,346 2,271 2,346 50,400
2018/09/28 2,284 2,338 2,253 2,265 33,500
2018/09/27 2,252 2,291 2,200 2,256 65,200
2018/09/26 2,147 2,348 2,147 2,318 70,600
2018/09/25 2,235 2,237 2,145 2,161 53,200
2018/09/21 2,335 2,335 2,221 2,237 60,900
2018/09/20 2,345 2,360 2,240 2,285 69,800
2018/09/19 2,350 2,487 2,265 2,330 135,900
2018/09/18 2,100 2,450 2,100 2,336 219,800
2018/09/14 2,033 2,084 1,912 2,070 101,400
2018/09/13 2,080 2,096 2,031 2,036 62,900
2018/09/12 2,078 2,184 2,078 2,084 77,900
2018/09/11 2,052 2,085 2,025 2,068 52,100
2018/09/10 2,107 2,155 2,016 2,034 56,200
2018/09/07 2,063 2,115 1,977 2,110 50,600
2018/09/06 1,971 2,075 1,951 2,051 92,500
2018/09/05 2,136 2,139 2,001 2,021 85,700
2018/09/04 2,130 2,250 2,054 2,136 184,100
2018/09/03 1,997 2,120 1,997 2,113 131,200
2018/08/31 1,900 2,084 1,890 2,012 172,700
2018/08/30 1,851 1,929 1,845 1,929 111,000
2018/08/29 1,830 1,844 1,800 1,831 36,300
2018/08/28 1,850 1,886 1,792 1,825 60,900
2018/08/27 1,721 1,840 1,721 1,810 83,000
2018/08/24 1,726 1,750 1,693 1,722 29,300
2018/08/23 1,690 1,766 1,690 1,723 57,600
2018/08/22 1,740 1,760 1,675 1,709 58,000
2018/08/21 1,757 1,768 1,660 1,743 98,400
2018/08/20 1,799 1,840 1,783 1,790 91,100
2018/08/17 1,730 1,779 1,708 1,754 78,600
2018/08/16 1,658 1,720 1,630 1,709 65,400
2018/08/15 1,713 1,768 1,671 1,698 161,200
2018/08/14 1,610 1,680 1,545 1,680 160,700
2018/08/13 1,515 1,654 1,515 1,610 220,800
2018/08/10 1,545 1,569 1,464 1,528 198,300
2018/08/09 1,503 1,575 1,479 1,575 129,100
2018/08/08 1,557 1,572 1,460 1,518 503,600
2018/08/07 1,427 1,427 1,427 1,427 39,700
2018/08/06 1,143 1,143 1,120 1,127 12,100
2018/08/03 1,144 1,148 1,122 1,128 6,100
2018/08/02 1,161 1,161 1,132 1,144 11,800
2018/08/01 1,160 1,177 1,146 1,155 21,800
2018/07/31 1,133 1,159 1,121 1,150 10,800
2018/07/30 1,166 1,167 1,143 1,155 7,000
2018/07/27 1,173 1,174 1,153 1,172 5,800
2018/07/26 1,151 1,172 1,146 1,164 13,100
2018/07/25 1,137 1,175 1,111 1,151 26,600
2018/07/24 1,154 1,154 1,125 1,144 12,100
2018/07/23 1,121 1,163 1,116 1,141 32,500
2018/07/20 1,049 1,110 1,048 1,110 38,200
2018/07/19 1,005 1,033 1,002 1,027 24,700
2018/07/18 986 1,001 981 994 15,400
2018/07/17 1,000 1,001 981 983 8,300
2018/07/13 1,005 1,009 992 996 1,800
2018/07/12 987 1,006 987 995 3,800
2018/07/11 1,001 1,001 981 983 7,000
2018/07/10 997 1,019 997 1,006 13,300
2018/07/09 981 993 955 988 9,700
2018/07/06 934 999 920 991 16,200
2018/07/05 970 980 934 934 17,600
2018/07/04 998 1,002 970 981 21,900
2018/07/03 1,030 1,045 981 1,004 25,000
2018/07/02 1,038 1,065 1,030 1,030 20,600
2018/06/29 1,018 1,033 996 1,020 17,200
2018/06/28 1,008 1,012 993 996 10,200
2018/06/27 1,000 1,029 1,000 1,007 7,100
2018/06/26 985 1,018 985 999 13,400
2018/06/25 1,048 1,054 1,015 1,015 11,100
2018/06/22 1,073 1,073 1,052 1,053 10,700
2018/06/21 1,073 1,083 1,051 1,073 14,000
2018/06/20 1,081 1,100 990 1,090 33,600
2018/06/19 1,129 1,143 1,083 1,085 23,000
2018/06/18 1,170 1,181 1,144 1,147 13,700
2018/06/15 1,172 1,192 1,162 1,181 13,500
2018/06/14 1,183 1,195 1,173 1,174 7,000
2018/06/13 1,200 1,201 1,179 1,200 14,500
2018/06/12 1,212 1,212 1,179 1,186 22,800
2018/06/11 1,225 1,226 1,178 1,212 21,600
2018/06/08 1,154 1,177 1,150 1,165 13,200
2018/06/07 1,140 1,156 1,134 1,154 9,600
2018/06/06 1,128 1,150 1,126 1,126 10,900
2018/06/05 1,187 1,187 1,141 1,150 13,500
2018/06/04 1,169 1,195 1,141 1,193 22,300
2018/06/01 1,205 1,217 1,170 1,172 21,600
2018/05/31 1,227 1,234 1,200 1,220 11,200
2018/05/30 1,202 1,229 1,182 1,214 19,600
2018/05/29 1,245 1,245 1,209 1,238 16,000
2018/05/28 1,252 1,271 1,244 1,250 9,600
2018/05/25 1,255 1,270 1,232 1,252 33,800
2018/05/24 1,292 1,296 1,270 1,278 25,500
2018/05/23 1,282 1,302 1,260 1,272 25,100
2018/05/22 1,300 1,306 1,291 1,295 8,800
2018/05/21 1,276 1,305 1,271 1,297 26,900
2018/05/18 1,315 1,319 1,282 1,291 19,500
2018/05/17 1,260 1,318 1,241 1,312 51,300
2018/05/16 1,312 1,313 1,262 1,265 29,300
2018/05/15 1,267 1,305 1,247 1,300 38,100
2018/05/14 1,231 1,272 1,230 1,259 35,900
2018/05/11 1,310 1,340 1,205 1,253 170,300
2018/05/10 1,174 1,174 1,149 1,173 28,000
2018/05/09 1,175 1,178 1,145 1,146 38,900
2018/05/08 1,155 1,189 1,150 1,169 76,000
2018/05/07 1,075 1,099 1,066 1,097 12,400
2018/05/02 1,055 1,084 1,053 1,075 8,600
2018/05/01 1,080 1,080 1,058 1,063 13,500
2018/04/27 1,086 1,103 1,075 1,090 10,300
2018/04/26 1,120 1,125 1,071 1,082 14,500
2018/04/25 1,121 1,136 1,117 1,117 13,900
2018/04/24 1,114 1,120 1,104 1,118 6,000
2018/04/23 1,106 1,122 1,076 1,109 13,700
2018/04/20 1,099 1,126 1,094 1,106 14,700
2018/04/19 1,081 1,096 1,064 1,088 10,400
2018/04/18 1,046 1,077 1,035 1,063 15,100
2018/04/17 1,099 1,099 1,006 1,042 38,100
2018/04/16 1,127 1,127 1,077 1,086 28,000
2018/04/13 1,144 1,144 1,127 1,127 9,600
2018/04/12 1,111 1,149 1,107 1,120 17,300
2018/04/11 1,102 1,145 1,090 1,123 27,700
2018/04/10 1,110 1,110 1,050 1,076 30,400
2018/04/09 1,058 1,118 1,052 1,108 26,800
2018/04/06 1,137 1,139 1,080 1,088 35,300
2018/04/05 1,178 1,190 1,125 1,137 44,600
2018/04/04 1,223 1,228 1,170 1,171 33,900
2018/04/03 1,206 1,233 1,190 1,218 32,000
2018/04/02 1,240 1,285 1,234 1,236 31,400
2018/03/30 1,216 1,237 1,213 1,220 15,300
2018/03/29 1,241 1,242 1,200 1,205 34,500
2018/03/28 1,180 1,266 1,180 1,239 29,600
2018/03/27 1,240 1,274 1,210 1,216 29,600
2018/03/26 1,200 1,236 1,133 1,202 70,100
2018/03/23 1,250 1,294 1,234 1,235 69,800
2018/03/22 1,350 1,356 1,325 1,348 21,400
2018/03/20 1,275 1,383 1,257 1,358 41,800
2018/03/19 1,383 1,393 1,305 1,357 46,100
2018/03/16 1,442 1,445 1,372 1,383 64,200
2018/03/15 1,384 1,430 1,358 1,412 46,100
2018/03/14 1,350 1,413 1,332 1,412 58,100
2018/03/13 1,350 1,398 1,330 1,359 75,400
2018/03/12 1,260 1,336 1,245 1,333 69,700
2018/03/09 1,279 1,279 1,230 1,235 38,700
2018/03/08 1,268 1,270 1,239 1,257 33,300
2018/03/07 1,242 1,279 1,207 1,239 58,800
2018/03/06 1,300 1,310 1,265 1,288 63,700
2018/03/05 1,394 1,404 1,214 1,214 191,300
2018/03/02 1,409 1,438 1,370 1,420 83,500
2018/03/01 1,340 1,450 1,313 1,450 176,900
2018/02/28 1,256 1,375 1,237 1,352 153,900
2018/02/27 1,251 1,278 1,233 1,246 33,200
2018/02/26 1,250 1,269 1,226 1,240 50,800
2018/02/23 1,223 1,246 1,205 1,225 41,600
2018/02/22 1,240 1,249 1,192 1,230 28,000
2018/02/21 1,231 1,253 1,225 1,246 33,100
2018/02/20 1,250 1,263 1,223 1,244 36,300
2018/02/19 1,283 1,283 1,225 1,258 57,000
2018/02/16 1,295 1,299 1,240 1,243 83,200
2018/02/15 1,176 1,266 1,165 1,249 123,400
2018/02/14 1,170 1,220 1,090 1,135 113,100
2018/02/13 1,370 1,392 1,163 1,188 174,300
2018/02/09 1,200 1,374 1,200 1,310 382,800
2018/02/08 1,124 1,227 1,124 1,214 84,300
2018/02/07 1,216 1,283 1,112 1,112 137,000
2018/02/06 1,068 1,130 988 1,110 282,800
2018/02/05 1,217 1,277 1,185 1,248 94,500
2018/02/02 1,280 1,340 1,257 1,307 120,700
2018/02/01 1,220 1,344 1,220 1,306 249,800
2018/01/31 1,143 1,224 1,141 1,183 112,500
2018/01/30 1,133 1,230 1,122 1,173 174,600
2018/01/29 1,085 1,150 1,085 1,133 75,800
2018/01/26 1,083 1,099 1,076 1,090 29,400
2018/01/25 1,071 1,095 1,066 1,073 55,800
2018/01/24 1,093 1,122 1,068 1,098 68,500
2018/01/23 1,150 1,175 1,079 1,104 129,100
2018/01/22 1,130 1,140 1,044 1,113 143,400
2018/01/19 1,038 1,120 1,030 1,088 416,200
2018/01/18 978 1,068 970 1,068 176,500
2018/01/17 910 960 900 918 84,800
2018/01/16 941 941 905 916 42,300
2018/01/15 897 950 897 934 89,000
2018/01/12 873 895 869 889 34,500
2018/01/11 860 880 859 875 17,200
2018/01/10 891 898 873 873 24,000
2018/01/09 886 915 875 889 70,500
2018/01/05 857 877 848 873 38,200
2018/01/04 847 857 842 848 18,800

このページの先頭へ