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
2021/12/30 1,046 1,046 1,016 1,019 7,700
2021/12/29 1,013 1,026 1,010 1,017 4,400
2021/12/28 1,003 1,020 1,003 1,009 12,500
2021/12/27 1,012 1,015 996 1,007 16,500
2021/12/24 1,013 1,023 1,012 1,012 5,200
2021/12/23 1,009 1,025 1,008 1,009 8,600
2021/12/22 1,014 1,024 1,008 1,009 9,100
2021/12/21 1,019 1,031 1,000 1,022 15,700
2021/12/20 1,046 1,059 1,015 1,021 13,800
2021/12/17 1,069 1,074 1,043 1,046 10,900
2021/12/16 1,074 1,084 1,065 1,082 8,100
2021/12/15 1,081 1,096 1,074 1,074 8,500
2021/12/14 1,079 1,097 1,079 1,086 2,200
2021/12/13 1,104 1,104 1,074 1,079 5,200
2021/12/10 1,072 1,096 1,070 1,074 4,700
2021/12/09 1,088 1,088 1,071 1,072 7,300
2021/12/08 1,067 1,096 1,065 1,091 6,500
2021/12/07 1,047 1,057 1,033 1,057 2,100
2021/12/06 1,033 1,047 1,027 1,032 3,900
2021/12/03 1,030 1,052 1,021 1,044 7,600
2021/12/02 1,063 1,063 1,022 1,039 6,100
2021/12/01 1,055 1,055 1,014 1,046 7,300
2021/11/30 1,040 1,048 1,015 1,025 7,300
2021/11/29 1,032 1,053 1,019 1,037 17,700
2021/11/26 1,066 1,087 1,045 1,059 13,200
2021/11/25 1,090 1,101 1,066 1,066 6,900
2021/11/24 1,122 1,128 1,097 1,102 10,600
2021/11/22 1,138 1,138 1,110 1,123 2,300
2021/11/19 1,103 1,137 1,103 1,110 4,300
2021/11/18 1,114 1,121 1,102 1,120 3,800
2021/11/17 1,142 1,142 1,116 1,122 13,100
2021/11/16 1,143 1,152 1,120 1,142 13,800
2021/11/15 1,190 1,197 1,134 1,145 13,800
2021/11/12 1,046 1,160 1,046 1,160 39,300
2021/11/11 1,048 1,049 1,031 1,038 10,100
2021/11/10 1,080 1,080 1,051 1,054 16,500
2021/11/09 1,076 1,092 1,074 1,082 6,300
2021/11/08 1,101 1,101 1,071 1,086 12,900
2021/11/05 1,121 1,125 1,101 1,105 14,900
2021/11/04 1,120 1,127 1,116 1,116 7,700
2021/11/02 1,120 1,120 1,111 1,120 6,700
2021/11/01 1,135 1,143 1,101 1,116 17,700
2021/10/29 1,162 1,175 1,139 1,150 10,600
2021/10/28 1,171 1,180 1,171 1,180 2,400
2021/10/27 1,174 1,174 1,152 1,173 3,200
2021/10/26 1,181 1,181 1,162 1,166 3,400
2021/10/25 1,182 1,182 1,149 1,169 15,400
2021/10/22 1,156 1,162 1,146 1,152 9,100
2021/10/21 1,161 1,172 1,156 1,156 5,500
2021/10/20 1,167 1,177 1,155 1,171 7,800
2021/10/19 1,171 1,177 1,154 1,154 7,500
2021/10/18 1,208 1,208 1,165 1,178 9,700
2021/10/15 1,146 1,192 1,135 1,185 25,900
2021/10/14 1,152 1,161 1,131 1,141 10,700
2021/10/13 1,177 1,177 1,144 1,151 5,600
2021/10/12 1,202 1,204 1,170 1,170 14,000
2021/10/11 1,192 1,230 1,166 1,216 55,700
2021/10/08 1,090 1,137 1,088 1,132 13,200
2021/10/07 1,069 1,092 1,060 1,060 7,400
2021/10/06 1,075 1,094 1,059 1,070 12,500
2021/10/05 1,069 1,089 1,049 1,077 9,400
2021/10/04 1,120 1,134 1,080 1,081 19,000
2021/10/01 1,144 1,144 1,115 1,120 19,100
2021/09/30 1,155 1,157 1,136 1,148 5,600
2021/09/29 1,161 1,165 1,146 1,154 8,400
2021/09/28 1,168 1,181 1,157 1,181 10,500
2021/09/27 1,153 1,183 1,153 1,168 8,500
2021/09/24 1,169 1,175 1,147 1,164 13,900
2021/09/22 1,147 1,151 1,124 1,135 13,000
2021/09/21 1,103 1,161 1,103 1,147 18,100
2021/09/17 1,136 1,160 1,131 1,144 11,100
2021/09/16 1,163 1,163 1,127 1,140 22,600
2021/09/15 1,189 1,189 1,158 1,168 17,300
2021/09/14 1,190 1,195 1,172 1,189 20,700
2021/09/13 1,197 1,200 1,186 1,190 11,600
2021/09/10 1,186 1,200 1,183 1,200 12,600
2021/09/09 1,201 1,204 1,185 1,185 6,000
2021/09/08 1,200 1,213 1,198 1,199 7,100
2021/09/07 1,223 1,224 1,198 1,202 11,000
2021/09/06 1,211 1,222 1,182 1,219 21,700
2021/09/03 1,192 1,208 1,191 1,198 7,900
2021/09/02 1,200 1,204 1,192 1,192 4,100
2021/09/01 1,196 1,200 1,186 1,200 6,000
2021/08/31 1,188 1,196 1,178 1,194 8,300
2021/08/30 1,184 1,198 1,178 1,181 4,200
2021/08/27 1,173 1,180 1,155 1,162 6,800
2021/08/26 1,186 1,192 1,173 1,173 11,000
2021/08/25 1,190 1,204 1,174 1,176 15,700
2021/08/24 1,192 1,222 1,165 1,198 15,800
2021/08/23 1,163 1,201 1,153 1,174 24,900
2021/08/20 1,180 1,180 1,129 1,140 30,300
2021/08/19 1,210 1,223 1,182 1,183 12,100
2021/08/18 1,206 1,232 1,190 1,210 14,200
2021/08/17 1,230 1,245 1,191 1,195 18,300
2021/08/16 1,257 1,257 1,224 1,229 15,300
2021/08/13 1,267 1,267 1,240 1,252 19,100
2021/08/12 1,224 1,290 1,210 1,279 43,200
2021/08/11 1,215 1,231 1,202 1,218 19,000
2021/08/10 1,197 1,220 1,166 1,215 60,300
2021/08/06 1,191 1,220 1,191 1,196 179,300
2021/08/05 1,500 1,520 1,451 1,461 25,300
2021/08/04 1,525 1,543 1,486 1,486 24,000
2021/08/03 1,477 1,545 1,460 1,510 63,000
2021/08/02 1,431 1,466 1,404 1,457 34,900
2021/07/30 1,430 1,430 1,393 1,401 10,000
2021/07/29 1,398 1,413 1,368 1,405 12,900
2021/07/28 1,411 1,422 1,388 1,395 12,500
2021/07/27 1,433 1,446 1,413 1,419 17,800
2021/07/26 1,436 1,468 1,411 1,431 22,400
2021/07/21 1,443 1,448 1,416 1,421 21,000
2021/07/20 1,421 1,438 1,380 1,401 46,900
2021/07/19 1,432 1,492 1,412 1,451 120,600
2021/07/16 1,314 1,384 1,314 1,365 26,500
2021/07/15 1,360 1,366 1,301 1,314 19,300
2021/07/14 1,373 1,375 1,348 1,360 18,200
2021/07/13 1,380 1,389 1,359 1,381 19,100
2021/07/12 1,375 1,399 1,342 1,356 19,400
2021/07/09 1,301 1,355 1,283 1,345 54,600
2021/07/08 1,400 1,407 1,324 1,342 44,300
2021/07/07 1,426 1,440 1,401 1,412 11,900
2021/07/06 1,401 1,462 1,401 1,451 15,800
2021/07/05 1,427 1,434 1,406 1,411 19,800
2021/07/02 1,493 1,500 1,440 1,440 30,500
2021/07/01 1,594 1,596 1,506 1,510 21,900
2021/06/30 1,560 1,587 1,544 1,586 20,300
2021/06/29 1,598 1,609 1,541 1,557 34,400
2021/06/28 1,523 1,599 1,500 1,589 50,900
2021/06/25 1,484 1,540 1,461 1,529 41,600
2021/06/24 1,475 1,497 1,435 1,465 25,100
2021/06/23 1,520 1,526 1,461 1,486 35,500
2021/06/22 1,449 1,531 1,433 1,528 63,100
2021/06/21 1,458 1,480 1,427 1,432 71,100
2021/06/18 1,406 1,477 1,400 1,458 100,000
2021/06/17 1,330 1,385 1,313 1,374 31,800
2021/06/16 1,319 1,347 1,301 1,336 35,200
2021/06/15 1,249 1,326 1,248 1,316 42,900
2021/06/14 1,220 1,257 1,217 1,243 9,600
2021/06/11 1,272 1,272 1,219 1,220 17,900
2021/06/10 1,285 1,285 1,242 1,267 20,800
2021/06/09 1,299 1,320 1,277 1,285 28,900
2021/06/08 1,182 1,293 1,182 1,269 88,800
2021/06/07 1,200 1,215 1,180 1,180 11,800
2021/06/04 1,196 1,228 1,177 1,193 50,500
2021/06/03 1,119 1,180 1,119 1,154 25,100
2021/06/02 1,116 1,138 1,110 1,119 15,900
2021/06/01 1,130 1,130 1,111 1,115 9,600
2021/05/31 1,137 1,140 1,121 1,130 5,400
2021/05/28 1,136 1,146 1,121 1,128 7,200
2021/05/27 1,107 1,126 1,107 1,126 7,100
2021/05/26 1,105 1,120 1,103 1,107 6,800
2021/05/25 1,139 1,139 1,110 1,110 6,800
2021/05/24 1,134 1,144 1,112 1,119 11,600
2021/05/21 1,153 1,155 1,133 1,134 9,100
2021/05/20 1,167 1,167 1,135 1,146 9,300
2021/05/19 1,131 1,149 1,131 1,137 5,800
2021/05/18 1,132 1,155 1,131 1,131 9,600
2021/05/17 1,159 1,179 1,131 1,131 10,200
2021/05/14 1,170 1,170 1,120 1,159 23,000
2021/05/13 1,209 1,215 1,079 1,099 57,100
2021/05/12 1,205 1,220 1,167 1,210 60,900
2021/05/11 1,185 1,192 1,169 1,191 18,700
2021/05/10 1,164 1,195 1,164 1,186 25,600
2021/05/07 1,137 1,182 1,137 1,174 20,500
2021/05/06 1,139 1,157 1,137 1,138 7,100
2021/04/30 1,150 1,164 1,131 1,139 9,700
2021/04/28 1,162 1,168 1,146 1,150 13,000
2021/04/27 1,185 1,185 1,159 1,165 8,900
2021/04/26 1,185 1,192 1,163 1,178 14,400
2021/04/23 1,164 1,184 1,150 1,184 12,700
2021/04/22 1,130 1,165 1,130 1,164 17,900
2021/04/21 1,170 1,179 1,110 1,125 38,500
2021/04/20 1,171 1,199 1,170 1,188 21,500
2021/04/19 1,168 1,184 1,166 1,171 9,000
2021/04/16 1,163 1,184 1,163 1,166 6,600
2021/04/15 1,211 1,214 1,168 1,168 19,100
2021/04/14 1,237 1,238 1,180 1,220 49,400
2021/04/13 1,162 1,227 1,141 1,185 59,300
2021/04/12 1,184 1,184 1,151 1,151 12,000
2021/04/09 1,145 1,180 1,145 1,167 34,400
2021/04/08 1,139 1,140 1,108 1,136 21,300
2021/04/07 1,071 1,139 1,062 1,139 17,600
2021/04/06 1,110 1,118 1,078 1,078 17,900
2021/04/05 1,115 1,123 1,105 1,110 11,200
2021/04/02 1,111 1,124 1,107 1,115 5,200
2021/04/01 1,128 1,133 1,111 1,111 5,900
2021/03/31 1,125 1,128 1,111 1,114 2,700
2021/03/30 1,139 1,144 1,116 1,125 3,600
2021/03/29 1,141 1,162 1,125 1,126 9,400
2021/03/26 1,112 1,152 1,112 1,137 18,800
2021/03/25 1,121 1,129 1,105 1,115 9,900
2021/03/24 1,133 1,142 1,117 1,123 17,400
2021/03/23 1,160 1,166 1,138 1,138 12,200
2021/03/22 1,138 1,160 1,130 1,145 16,300
2021/03/19 1,139 1,140 1,120 1,130 8,700
2021/03/18 1,124 1,140 1,118 1,140 8,600
2021/03/17 1,100 1,126 1,086 1,124 11,700
2021/03/16 1,089 1,110 1,089 1,108 14,000
2021/03/15 1,070 1,110 1,064 1,089 21,400
2021/03/12 1,053 1,079 1,053 1,063 13,700
2021/03/11 1,067 1,067 1,048 1,053 5,800
2021/03/10 1,058 1,074 1,041 1,046 14,100
2021/03/09 1,055 1,055 1,036 1,046 14,300
2021/03/08 1,067 1,078 1,036 1,057 13,800
2021/03/05 1,047 1,057 1,019 1,047 26,100
2021/03/04 1,071 1,072 1,020 1,057 47,500
2021/03/03 1,090 1,093 1,062 1,072 18,400
2021/03/02 1,110 1,141 1,073 1,074 30,600
2021/03/01 1,121 1,128 1,099 1,106 40,000
2021/02/26 1,160 1,160 1,120 1,143 51,300
2021/02/25 1,111 1,194 1,102 1,173 34,400
2021/02/24 1,115 1,123 1,091 1,092 24,900
2021/02/22 1,122 1,133 1,100 1,107 21,300
2021/02/19 1,139 1,150 1,107 1,111 19,600
2021/02/18 1,165 1,170 1,140 1,144 20,600
2021/02/17 1,170 1,177 1,156 1,169 14,500
2021/02/16 1,160 1,165 1,138 1,142 35,400
2021/02/15 1,190 1,194 1,158 1,158 29,100
2021/02/12 1,140 1,160 1,100 1,155 39,900
2021/02/10 1,101 1,102 1,085 1,087 17,600
2021/02/09 1,066 1,123 1,066 1,092 27,100
2021/02/08 1,098 1,105 1,044 1,062 42,300
2021/02/05 1,081 1,120 1,081 1,098 46,600
2021/02/04 1,167 1,169 1,133 1,164 14,500
2021/02/03 1,155 1,162 1,129 1,147 10,100
2021/02/02 1,138 1,138 1,120 1,125 7,700
2021/02/01 1,111 1,120 1,103 1,119 6,300
2021/01/29 1,199 1,199 1,100 1,103 25,100
2021/01/28 1,185 1,201 1,162 1,162 17,200
2021/01/27 1,199 1,218 1,198 1,198 7,200
2021/01/26 1,206 1,221 1,196 1,204 22,400
2021/01/25 1,202 1,238 1,195 1,225 22,600
2021/01/22 1,181 1,202 1,181 1,197 6,500
2021/01/21 1,195 1,211 1,183 1,184 10,400
2021/01/20 1,174 1,213 1,172 1,192 27,400
2021/01/19 1,171 1,183 1,163 1,178 7,700
2021/01/18 1,147 1,190 1,141 1,176 12,000
2021/01/15 1,150 1,185 1,137 1,146 18,400
2021/01/14 1,181 1,215 1,126 1,145 39,200
2021/01/13 1,214 1,236 1,175 1,181 64,200
2021/01/12 1,140 1,205 1,137 1,195 43,700
2021/01/08 1,102 1,148 1,098 1,148 29,000
2021/01/07 1,087 1,118 1,087 1,100 16,700
2021/01/06 1,063 1,093 1,063 1,093 16,200
2021/01/05 1,081 1,090 1,059 1,062 10,400
2021/01/04 1,122 1,122 1,060 1,081 13,900

このページの先頭へ