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
2019/12/30 1,567 1,567 1,526 1,544 18,600
2019/12/27 1,515 1,525 1,513 1,524 17,100
2019/12/26 1,503 1,530 1,503 1,509 24,500
2019/12/25 1,492 1,508 1,468 1,503 19,000
2019/12/24 1,542 1,542 1,482 1,496 33,700
2019/12/23 1,585 1,585 1,515 1,525 60,400
2019/12/20 1,532 1,586 1,532 1,573 94,900
2019/12/19 1,453 1,512 1,453 1,509 79,100
2019/12/18 1,455 1,460 1,417 1,440 34,600
2019/12/17 1,460 1,465 1,432 1,460 47,000
2019/12/16 1,445 1,458 1,428 1,443 23,200
2019/12/13 1,462 1,469 1,427 1,444 25,700
2019/12/12 1,450 1,472 1,424 1,437 20,700
2019/12/11 1,418 1,443 1,416 1,443 18,400
2019/12/10 1,428 1,436 1,412 1,426 14,400
2019/12/09 1,409 1,435 1,409 1,428 17,400
2019/12/06 1,417 1,417 1,401 1,404 9,600
2019/12/05 1,430 1,430 1,414 1,420 8,000
2019/12/04 1,416 1,432 1,404 1,430 25,300
2019/12/03 1,433 1,443 1,414 1,443 9,200
2019/12/02 1,424 1,444 1,415 1,444 23,000
2019/11/29 1,435 1,445 1,414 1,417 30,100
2019/11/28 1,460 1,460 1,423 1,426 18,000
2019/11/27 1,445 1,464 1,438 1,453 44,000
2019/11/26 1,462 1,468 1,402 1,427 51,800
2019/11/25 1,444 1,468 1,443 1,449 18,600
2019/11/22 1,427 1,449 1,427 1,440 28,700
2019/11/21 1,424 1,426 1,385 1,422 17,300
2019/11/20 1,440 1,449 1,423 1,435 20,500
2019/11/19 1,447 1,476 1,445 1,445 10,900
2019/11/18 1,457 1,461 1,445 1,460 19,500
2019/11/15 1,431 1,465 1,431 1,454 28,100
2019/11/14 1,473 1,473 1,431 1,439 14,500
2019/11/13 1,491 1,491 1,440 1,481 25,900
2019/11/12 1,486 1,491 1,468 1,488 12,400
2019/11/11 1,480 1,510 1,480 1,481 20,800
2019/11/08 1,481 1,520 1,475 1,477 68,200
2019/11/07 1,450 1,473 1,436 1,455 26,200
2019/11/06 1,448 1,455 1,420 1,450 14,600
2019/11/05 1,460 1,481 1,442 1,443 28,000
2019/11/01 1,419 1,450 1,415 1,442 11,700
2019/10/31 1,474 1,474 1,439 1,448 26,500
2019/10/30 1,510 1,510 1,435 1,447 30,800
2019/10/29 1,407 1,510 1,400 1,488 87,400
2019/10/28 1,381 1,410 1,381 1,399 19,900
2019/10/25 1,390 1,409 1,377 1,379 21,500
2019/10/24 1,386 1,405 1,386 1,394 29,000
2019/10/23 1,364 1,411 1,354 1,385 49,400
2019/10/21 1,350 1,365 1,337 1,362 23,000
2019/10/18 1,262 1,336 1,262 1,330 51,400
2019/10/17 1,272 1,286 1,251 1,256 17,500
2019/10/16 1,268 1,294 1,266 1,272 32,400
2019/10/15 1,260 1,270 1,257 1,262 7,600
2019/10/11 1,237 1,253 1,228 1,253 18,300
2019/10/10 1,231 1,247 1,225 1,234 7,500
2019/10/09 1,232 1,246 1,230 1,230 6,600
2019/10/08 1,235 1,260 1,230 1,241 10,300
2019/10/07 1,245 1,245 1,225 1,227 8,500
2019/10/04 1,236 1,247 1,230 1,245 10,500
2019/10/03 1,251 1,256 1,236 1,236 11,800
2019/10/02 1,250 1,272 1,247 1,256 8,900
2019/10/01 1,251 1,262 1,247 1,260 8,500
2019/09/30 1,261 1,261 1,250 1,251 1,600
2019/09/27 1,268 1,270 1,255 1,255 8,300
2019/09/26 1,259 1,278 1,259 1,268 17,300
2019/09/25 1,265 1,271 1,245 1,255 15,100
2019/09/24 1,278 1,278 1,265 1,266 3,700
2019/09/20 1,252 1,269 1,252 1,268 3,500
2019/09/19 1,257 1,272 1,256 1,258 5,400
2019/09/18 1,257 1,266 1,251 1,252 7,500
2019/09/17 1,252 1,269 1,251 1,263 4,300
2019/09/13 1,288 1,288 1,266 1,276 5,900
2019/09/12 1,278 1,286 1,272 1,279 8,100
2019/09/11 1,261 1,288 1,256 1,272 14,400
2019/09/10 1,253 1,280 1,253 1,264 7,000
2019/09/09 1,256 1,258 1,248 1,250 7,400
2019/09/06 1,218 1,265 1,218 1,247 19,400
2019/09/05 1,212 1,232 1,202 1,206 17,700
2019/09/04 1,199 1,202 1,190 1,196 9,200
2019/09/03 1,196 1,219 1,196 1,208 2,800
2019/09/02 1,209 1,218 1,200 1,204 2,600
2019/08/30 1,185 1,217 1,185 1,210 9,900
2019/08/29 1,197 1,197 1,162 1,175 16,200
2019/08/28 1,213 1,213 1,191 1,197 6,300
2019/08/27 1,235 1,238 1,208 1,213 26,400
2019/08/26 1,249 1,249 1,230 1,233 5,500
2019/08/23 1,240 1,252 1,232 1,245 3,900
2019/08/22 1,277 1,278 1,237 1,239 13,500
2019/08/21 1,272 1,276 1,262 1,270 3,800
2019/08/20 1,286 1,287 1,267 1,272 8,000
2019/08/19 1,233 1,287 1,233 1,286 22,000
2019/08/16 1,222 1,242 1,210 1,232 14,700
2019/08/15 1,193 1,222 1,182 1,212 34,100
2019/08/14 1,235 1,251 1,216 1,223 16,800
2019/08/13 1,236 1,236 1,208 1,225 15,500
2019/08/09 1,298 1,310 1,253 1,261 45,800
2019/08/08 1,237 1,257 1,210 1,238 20,900
2019/08/07 1,228 1,248 1,221 1,243 38,600
2019/08/06 1,207 1,236 1,195 1,228 11,400
2019/08/05 1,283 1,283 1,230 1,256 21,300
2019/08/02 1,270 1,288 1,255 1,288 21,900
2019/08/01 1,315 1,323 1,300 1,315 7,400
2019/07/31 1,320 1,327 1,305 1,324 11,800
2019/07/30 1,317 1,319 1,307 1,319 11,600
2019/07/29 1,346 1,346 1,317 1,325 9,400
2019/07/26 1,340 1,341 1,310 1,332 22,800
2019/07/25 1,360 1,362 1,342 1,353 12,800
2019/07/24 1,380 1,380 1,350 1,362 46,000
2019/07/23 1,273 1,362 1,272 1,349 56,300
2019/07/22 1,274 1,274 1,239 1,265 21,900
2019/07/19 1,246 1,271 1,245 1,261 40,900
2019/07/18 1,276 1,276 1,232 1,242 27,100
2019/07/17 1,271 1,276 1,249 1,276 14,100
2019/07/16 1,286 1,299 1,261 1,282 18,800
2019/07/12 1,330 1,330 1,290 1,302 21,900
2019/07/11 1,332 1,334 1,319 1,334 7,700
2019/07/10 1,309 1,330 1,302 1,329 12,400
2019/07/09 1,368 1,370 1,317 1,323 17,700
2019/07/08 1,380 1,385 1,358 1,378 14,100
2019/07/05 1,381 1,400 1,377 1,385 18,800
2019/07/04 1,402 1,402 1,371 1,382 12,500
2019/07/03 1,395 1,400 1,367 1,394 21,900
2019/07/02 1,390 1,410 1,386 1,395 22,500
2019/07/01 1,384 1,405 1,358 1,401 51,700
2019/06/28 1,329 1,333 1,320 1,324 13,400
2019/06/27 1,281 1,345 1,281 1,330 34,100
2019/06/26 1,285 1,288 1,241 1,281 13,900
2019/06/25 1,295 1,327 1,282 1,289 30,400
2019/06/24 1,319 1,319 1,300 1,303 6,200
2019/06/21 1,320 1,328 1,303 1,320 22,000
2019/06/20 1,320 1,325 1,295 1,324 16,300
2019/06/19 1,318 1,330 1,304 1,320 31,200
2019/06/18 1,395 1,395 1,287 1,290 62,200
2019/06/17 1,369 1,401 1,357 1,389 29,200
2019/06/14 1,360 1,371 1,338 1,368 22,200
2019/06/13 1,352 1,373 1,340 1,359 43,600
2019/06/12 1,347 1,410 1,310 1,382 97,300
2019/06/11 1,294 1,392 1,289 1,355 236,000
2019/06/10 1,184 1,227 1,175 1,220 28,600
2019/06/07 1,146 1,165 1,130 1,154 24,800
2019/06/06 1,153 1,156 1,135 1,145 16,100
2019/06/05 1,163 1,168 1,146 1,160 29,400
2019/06/04 1,099 1,132 1,086 1,120 19,800
2019/06/03 1,124 1,124 1,086 1,099 24,400
2019/05/31 1,130 1,156 1,110 1,141 29,800
2019/05/30 1,141 1,141 1,115 1,130 36,800
2019/05/29 1,157 1,166 1,133 1,156 20,100
2019/05/28 1,160 1,183 1,152 1,179 17,800
2019/05/27 1,170 1,176 1,157 1,164 12,200
2019/05/24 1,150 1,196 1,150 1,176 24,100
2019/05/23 1,205 1,205 1,147 1,180 35,500
2019/05/22 1,192 1,212 1,185 1,197 19,900
2019/05/21 1,180 1,213 1,150 1,191 50,600
2019/05/20 1,201 1,208 1,186 1,197 39,900
2019/05/17 1,200 1,230 1,200 1,200 39,200
2019/05/16 1,229 1,232 1,184 1,195 63,600
2019/05/15 1,214 1,266 1,186 1,229 50,900
2019/05/14 1,186 1,240 1,120 1,214 108,800
2019/05/13 1,306 1,315 1,242 1,243 131,000
2019/05/10 1,532 1,534 1,370 1,426 153,100
2019/05/09 1,615 1,670 1,535 1,542 191,700
2019/05/08 1,521 1,574 1,504 1,540 71,400
2019/05/07 1,540 1,575 1,520 1,565 99,700
2019/04/26 1,480 1,502 1,463 1,502 36,300
2019/04/25 1,467 1,516 1,456 1,510 32,500
2019/04/24 1,499 1,506 1,462 1,482 26,000
2019/04/23 1,506 1,526 1,458 1,480 82,500
2019/04/22 1,580 1,610 1,510 1,534 98,200
2019/04/19 1,605 1,619 1,554 1,585 121,700
2019/04/18 1,521 1,609 1,454 1,580 245,300
2019/04/17 1,520 1,575 1,463 1,490 153,500
2019/04/16 1,434 1,515 1,430 1,512 150,600
2019/04/15 1,389 1,410 1,376 1,406 73,900
2019/04/12 1,300 1,348 1,300 1,342 45,500
2019/04/11 1,308 1,309 1,291 1,300 10,900
2019/04/10 1,294 1,316 1,286 1,312 10,700
2019/04/09 1,344 1,350 1,307 1,319 26,600
2019/04/08 1,276 1,345 1,276 1,344 47,400
2019/04/05 1,251 1,268 1,251 1,267 13,400
2019/04/04 1,253 1,280 1,250 1,251 21,900
2019/04/03 1,232 1,259 1,225 1,253 11,500
2019/04/02 1,251 1,265 1,233 1,247 16,900
2019/04/01 1,260 1,277 1,241 1,245 11,000
2019/03/29 1,236 1,242 1,220 1,241 20,600
2019/03/28 1,263 1,263 1,234 1,235 14,400
2019/03/27 1,236 1,270 1,230 1,263 12,300
2019/03/26 1,221 1,239 1,212 1,236 21,000
2019/03/25 1,211 1,225 1,210 1,215 15,900
2019/03/22 1,240 1,249 1,230 1,245 11,100
2019/03/20 1,237 1,254 1,218 1,238 11,000
2019/03/19 1,240 1,270 1,233 1,236 15,000
2019/03/18 1,215 1,239 1,215 1,233 10,200
2019/03/15 1,255 1,255 1,218 1,221 21,000
2019/03/14 1,252 1,254 1,231 1,241 19,300
2019/03/13 1,249 1,249 1,211 1,231 10,500
2019/03/12 1,221 1,267 1,205 1,237 25,900
2019/03/11 1,181 1,221 1,161 1,198 16,100
2019/03/08 1,196 1,197 1,156 1,181 49,000
2019/03/07 1,294 1,294 1,236 1,256 28,400
2019/03/06 1,320 1,321 1,289 1,306 23,800
2019/03/05 1,328 1,337 1,316 1,325 10,400
2019/03/04 1,338 1,344 1,330 1,332 11,600
2019/03/01 1,334 1,348 1,325 1,332 8,100
2019/02/28 1,359 1,359 1,325 1,327 18,200
2019/02/27 1,368 1,368 1,333 1,349 11,200
2019/02/26 1,380 1,380 1,331 1,337 19,600
2019/02/25 1,340 1,364 1,332 1,354 16,900
2019/02/22 1,329 1,338 1,320 1,329 16,600
2019/02/21 1,351 1,360 1,342 1,351 13,500
2019/02/20 1,364 1,364 1,345 1,351 11,500
2019/02/19 1,355 1,374 1,353 1,364 15,300
2019/02/18 1,378 1,389 1,347 1,359 24,400
2019/02/15 1,379 1,379 1,325 1,336 26,200
2019/02/14 1,401 1,426 1,370 1,376 44,600
2019/02/13 1,430 1,486 1,422 1,431 85,800
2019/02/12 1,392 1,420 1,357 1,412 59,700
2019/02/08 1,451 1,470 1,380 1,402 120,700
2019/02/07 1,500 1,508 1,430 1,471 108,700
2019/02/06 1,461 1,495 1,456 1,495 75,700
2019/02/05 1,419 1,458 1,410 1,445 74,400
2019/02/04 1,340 1,435 1,335 1,434 79,000
2019/02/01 1,330 1,330 1,302 1,321 31,900
2019/01/31 1,330 1,330 1,302 1,323 24,100
2019/01/30 1,344 1,344 1,284 1,300 46,800
2019/01/29 1,332 1,332 1,274 1,324 47,300
2019/01/28 1,342 1,390 1,305 1,332 121,100
2019/01/25 1,207 1,237 1,194 1,237 24,800
2019/01/24 1,187 1,201 1,172 1,186 8,500
2019/01/23 1,185 1,239 1,167 1,192 16,100
2019/01/22 1,198 1,219 1,161 1,200 33,600
2019/01/21 1,240 1,246 1,201 1,205 41,400
2019/01/18 1,221 1,235 1,209 1,225 41,000
2019/01/17 1,118 1,219 1,118 1,197 46,600
2019/01/16 1,130 1,131 1,111 1,120 18,200
2019/01/15 1,094 1,143 1,074 1,137 42,300
2019/01/11 1,065 1,072 1,057 1,064 14,600
2019/01/10 1,085 1,085 1,042 1,058 24,400
2019/01/09 1,116 1,129 1,090 1,090 25,700
2019/01/08 1,090 1,106 1,084 1,095 59,500
2019/01/07 1,120 1,120 1,070 1,087 25,100
2019/01/04 1,088 1,094 983 1,030 34,900

このページの先頭へ