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

水道機工(6403)の株価時系列情報

水道機工(6403)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 1,564 1,564 1,564 1,564 600
2024/03/27 1,600 1,660 1,599 1,610 8,400
2024/03/26 1,613 1,614 1,600 1,612 1,400
2024/03/25 1,593 1,630 1,593 1,614 7,000
2024/03/22 1,611 1,611 1,592 1,604 2,400
2024/03/21 1,614 1,619 1,600 1,602 1,900
2024/03/19 1,588 1,600 1,588 1,599 2,300
2024/03/18 1,580 1,590 1,569 1,590 3,200
2024/03/15 1,568 1,576 1,562 1,576 6,700
2024/03/14 1,570 1,570 1,543 1,563 700
2024/03/13 1,569 1,574 1,564 1,570 1,200
2024/03/12 1,538 1,560 1,538 1,560 400
2024/03/11 1,565 1,565 1,528 1,545 3,200
2024/03/08 1,562 1,570 1,562 1,570 800
2024/03/07 1,570 1,570 1,562 1,562 500
2024/03/06 1,568 1,575 1,564 1,574 2,400
2024/03/05 1,565 1,565 1,561 1,562 1,100
2024/03/04 1,561 1,570 1,561 1,562 2,000
2024/03/01 1,580 1,584 1,571 1,571 1,800
2024/02/29 1,575 1,580 1,574 1,578 1,400
2024/02/28 1,574 1,579 1,559 1,563 5,900
2024/02/27 1,584 1,595 1,578 1,578 2,900
2024/02/26 1,579 1,594 1,579 1,586 2,700
2024/02/22 1,586 1,586 1,569 1,584 2,900
2024/02/21 1,569 1,594 1,567 1,577 2,100
2024/02/20 1,545 1,598 1,545 1,569 6,100
2024/02/19 1,546 1,546 1,538 1,542 2,100
2024/02/16 1,503 1,533 1,503 1,533 3,200
2024/02/15 1,508 1,514 1,502 1,514 2,600
2024/02/14 1,519 1,527 1,517 1,517 5,100
2024/02/13 1,488 1,527 1,488 1,527 4,500
2024/02/09 1,464 1,487 1,441 1,487 26,100
2024/02/08 1,600 1,622 1,570 1,574 11,500
2024/02/07 1,601 1,605 1,597 1,605 2,600
2024/02/06 1,601 1,610 1,584 1,600 4,900
2024/02/05 1,612 1,625 1,604 1,614 2,200
2024/02/02 1,589 1,628 1,584 1,612 15,700
2024/02/01 1,576 1,588 1,570 1,584 6,800
2024/01/31 1,544 1,576 1,536 1,576 4,800
2024/01/30 1,549 1,549 1,527 1,543 3,400
2024/01/29 1,514 1,533 1,514 1,533 3,800
2024/01/26 1,535 1,543 1,513 1,513 5,800
2024/01/25 1,536 1,560 1,533 1,535 6,500
2024/01/24 1,530 1,549 1,523 1,542 2,200
2024/01/23 1,584 1,584 1,530 1,530 7,500
2024/01/22 1,584 1,589 1,556 1,570 4,500
2024/01/19 1,582 1,582 1,553 1,564 2,300
2024/01/18 1,556 1,593 1,554 1,567 5,200
2024/01/17 1,611 1,611 1,530 1,579 11,000
2024/01/16 1,600 1,615 1,596 1,610 20,500
2024/01/15 1,590 1,598 1,585 1,596 6,500
2024/01/12 1,583 1,583 1,566 1,583 4,500
2024/01/11 1,573 1,580 1,559 1,576 2,200
2024/01/10 1,567 1,574 1,553 1,573 4,900
2024/01/09 1,576 1,576 1,543 1,557 4,100
2024/01/05 1,540 1,549 1,520 1,543 1,800
2024/01/04 1,490 1,540 1,490 1,535 6,800
2023/12/29 1,515 1,515 1,475 1,475 3,500
2023/12/28 1,473 1,515 1,473 1,515 4,500
2023/12/27 1,495 1,530 1,492 1,492 5,600
2023/12/26 1,488 1,495 1,480 1,495 2,200
2023/12/25 1,520 1,520 1,466 1,488 8,800
2023/12/22 1,624 1,665 1,482 1,520 71,900
2023/12/21 1,424 1,424 1,424 1,424 200
2023/12/20 1,437 1,437 1,417 1,417 400
2023/12/19 1,413 1,437 1,413 1,437 2,300
2023/12/18 1,436 1,436 1,412 1,413 900
2023/12/15 1,448 1,448 1,416 1,436 4,100
2023/12/14 1,423 1,448 1,420 1,430 1,900
2023/12/13 1,425 1,434 1,425 1,433 500
2023/12/12 1,434 1,434 1,420 1,420 600
2023/12/11 1,434 1,434 1,434 1,434 200
2023/12/08 1,420 1,434 1,408 1,434 4,100
2023/12/07 1,417 1,425 1,406 1,406 2,400
2023/12/06 1,417 1,417 1,402 1,416 900
2023/12/05 1,407 1,407 1,406 1,406 300
2023/12/04 1,419 1,419 1,407 1,407 600
2023/12/01 1,431 1,431 1,419 1,419 600
2023/11/30 1,403 1,433 1,401 1,401 2,900
2023/11/29 1,402 1,402 1,402 1,402 100
2023/11/28 1,397 1,415 1,397 1,400 700
2023/11/27 1,418 1,418 1,401 1,401 1,000
2023/11/24 1,417 1,421 1,402 1,421 800
2023/11/22 1,410 1,421 1,410 1,421 200
2023/11/21 1,403 1,407 1,402 1,407 400
2023/11/20 1,405 1,405 1,405 1,405 1,300
2023/11/16 1,400 1,404 1,400 1,404 2,600
2023/11/15 1,401 1,403 1,400 1,403 400
2023/11/14 1,388 1,393 1,387 1,393 500
2023/11/13 1,390 1,396 1,390 1,396 1,900
2023/11/10 1,397 1,397 1,382 1,390 2,400
2023/11/09 1,422 1,422 1,398 1,405 1,400
2023/11/08 1,398 1,422 1,397 1,422 700
2023/11/07 1,398 1,398 1,389 1,395 500
2023/11/06 1,389 1,398 1,389 1,398 1,400
2023/11/02 1,391 1,396 1,390 1,390 500
2023/11/01 1,390 1,396 1,390 1,396 400
2023/10/31 1,388 1,390 1,388 1,390 600
2023/10/30 1,383 1,383 1,383 1,383 100
2023/10/27 1,381 1,381 1,377 1,380 1,800
2023/10/26 1,398 1,398 1,381 1,381 300
2023/10/25 1,389 1,398 1,389 1,398 700
2023/10/24 1,402 1,403 1,385 1,385 1,700
2023/10/23 1,380 1,399 1,376 1,399 300
2023/10/20 1,386 1,386 1,381 1,381 500
2023/10/19 1,399 1,400 1,391 1,392 1,400
2023/10/18 1,417 1,417 1,396 1,399 800
2023/10/17 1,403 1,403 1,403 1,403 100
2023/10/16 1,398 1,398 1,394 1,394 900
2023/10/13 1,416 1,422 1,396 1,422 1,700
2023/10/12 1,434 1,434 1,394 1,416 1,000
2023/10/11 1,405 1,426 1,401 1,411 3,000
2023/10/10 1,411 1,411 1,395 1,399 500
2023/10/06 1,393 1,393 1,393 1,393 300
2023/10/05 1,403 1,403 1,392 1,399 1,300
2023/10/04 1,400 1,426 1,395 1,403 2,200
2023/10/03 1,417 1,417 1,400 1,400 1,100
2023/10/02 1,421 1,431 1,419 1,419 900
2023/09/29 1,448 1,448 1,421 1,421 1,300
2023/09/28 1,464 1,464 1,429 1,434 1,100
2023/09/27 1,438 1,450 1,412 1,440 3,700
2023/09/26 1,421 1,421 1,419 1,421 2,300
2023/09/25 1,417 1,423 1,417 1,421 900
2023/09/22 1,416 1,416 1,416 1,416 100
2023/09/21 1,420 1,420 1,411 1,411 700
2023/09/20 1,426 1,426 1,420 1,420 900
2023/09/19 1,410 1,425 1,400 1,424 2,100
2023/09/15 1,423 1,425 1,411 1,411 500
2023/09/14 1,435 1,435 1,411 1,411 300
2023/09/13 1,427 1,427 1,417 1,417 800
2023/09/12 1,417 1,426 1,400 1,426 3,000
2023/09/11 1,429 1,439 1,419 1,439 2,200
2023/09/08 1,410 1,459 1,403 1,459 4,000
2023/09/07 1,400 1,426 1,400 1,423 5,600
2023/09/06 1,390 1,400 1,390 1,400 1,000
2023/09/05 1,381 1,399 1,379 1,379 2,300
2023/09/04 1,392 1,400 1,376 1,387 3,400
2023/09/01 1,390 1,392 1,376 1,376 2,000
2023/08/31 1,388 1,389 1,374 1,389 1,300
2023/08/30 1,386 1,386 1,373 1,373 500
2023/08/29 1,364 1,387 1,361 1,387 1,500
2023/08/28 1,382 1,388 1,358 1,388 1,000
2023/08/25 1,345 1,355 1,345 1,354 1,600
2023/08/23 1,365 1,365 1,357 1,357 200
2023/08/22 1,379 1,379 1,361 1,365 1,100
2023/08/21 1,341 1,382 1,341 1,379 1,300
2023/08/18 1,332 1,350 1,308 1,332 4,300
2023/08/17 1,355 1,362 1,337 1,337 1,300
2023/08/16 1,369 1,369 1,352 1,352 400
2023/08/14 1,360 1,365 1,350 1,365 400
2023/08/10 1,346 1,380 1,346 1,350 1,000
2023/08/09 1,332 1,356 1,328 1,346 2,700
2023/08/08 1,341 1,343 1,331 1,343 1,300
2023/08/07 1,352 1,353 1,336 1,338 5,300
2023/08/04 1,380 1,399 1,352 1,353 6,600
2023/08/03 1,384 1,419 1,384 1,408 700
2023/08/02 1,412 1,423 1,391 1,392 5,300
2023/08/01 1,441 1,443 1,410 1,426 3,800
2023/07/31 1,472 1,479 1,442 1,442 1,800
2023/07/28 1,420 1,444 1,420 1,444 1,100
2023/07/27 1,467 1,467 1,437 1,446 400
2023/07/26 1,437 1,437 1,437 1,437 100
2023/07/25 1,490 1,490 1,447 1,467 9,000
2023/07/24 1,453 1,463 1,420 1,445 4,300
2023/07/21 1,426 1,443 1,426 1,439 1,100
2023/07/20 1,420 1,446 1,420 1,440 700
2023/07/19 1,437 1,440 1,410 1,418 2,400
2023/07/18 1,425 1,437 1,425 1,435 300
2023/07/14 1,434 1,434 1,422 1,425 1,800
2023/07/13 1,437 1,437 1,422 1,422 1,700
2023/07/12 1,467 1,473 1,434 1,447 2,000
2023/07/11 1,432 1,463 1,432 1,437 1,000
2023/07/10 1,450 1,490 1,442 1,460 4,100
2023/07/07 1,400 1,490 1,387 1,459 9,300
2023/07/06 1,403 1,413 1,400 1,400 600
2023/07/05 1,367 1,400 1,367 1,400 4,000
2023/07/04 1,380 1,386 1,380 1,383 800
2023/07/03 1,370 1,376 1,367 1,372 1,100
2023/06/30 1,373 1,380 1,360 1,362 4,000
2023/06/29 1,356 1,365 1,347 1,365 1,500
2023/06/28 1,355 1,356 1,347 1,356 1,100
2023/06/27 1,353 1,359 1,353 1,359 1,200
2023/06/26 1,347 1,349 1,344 1,344 2,200
2023/06/23 1,351 1,364 1,341 1,355 1,100
2023/06/22 1,354 1,365 1,332 1,332 4,900
2023/06/21 1,352 1,362 1,346 1,351 2,100
2023/06/20 1,362 1,368 1,352 1,352 2,100
2023/06/19 1,358 1,367 1,355 1,363 900
2023/06/16 1,350 1,364 1,350 1,364 200
2023/06/15 1,368 1,368 1,350 1,350 1,500
2023/06/14 1,360 1,364 1,350 1,362 800
2023/06/13 1,353 1,365 1,353 1,365 800
2023/06/12 1,342 1,355 1,342 1,353 1,400
2023/06/09 1,340 1,340 1,337 1,337 1,100
2023/06/08 1,338 1,343 1,335 1,340 1,300
2023/06/07 1,340 1,349 1,340 1,349 1,000
2023/06/06 1,353 1,363 1,351 1,363 1,200
2023/06/05 1,364 1,383 1,341 1,383 4,400
2023/06/01 1,355 1,362 1,348 1,362 2,800
2023/05/31 1,343 1,344 1,339 1,344 2,000

このページの先頭へ