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

小松ウオール工業(7949)の株価時系列情報

小松ウオール工業(7949)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
2023/12/29 2,876 2,883 2,860 2,874 11,500
2023/12/28 2,884 2,908 2,871 2,876 13,700
2023/12/27 2,894 2,894 2,866 2,884 14,300
2023/12/26 2,867 2,885 2,857 2,868 8,100
2023/12/25 2,872 2,879 2,850 2,869 9,800
2023/12/22 2,820 2,885 2,820 2,869 12,900
2023/12/21 2,830 2,846 2,814 2,828 13,600
2023/12/20 2,849 2,867 2,835 2,852 17,300
2023/12/19 2,789 2,827 2,787 2,822 15,500
2023/12/18 2,800 2,800 2,772 2,787 10,500
2023/12/15 2,794 2,820 2,790 2,814 11,700
2023/12/14 2,824 2,825 2,769 2,794 25,300
2023/12/13 2,880 2,880 2,817 2,821 14,000
2023/12/12 2,872 2,874 2,835 2,874 19,900
2023/12/11 2,867 2,885 2,822 2,856 39,700
2023/12/08 2,845 2,849 2,802 2,820 36,200
2023/12/07 2,872 2,882 2,846 2,852 19,000
2023/12/06 2,881 2,894 2,858 2,888 21,700
2023/12/05 2,898 2,910 2,877 2,881 17,300
2023/12/04 2,920 2,920 2,887 2,898 10,900
2023/12/01 2,910 2,920 2,891 2,903 14,200
2023/11/30 2,922 2,929 2,886 2,927 14,700
2023/11/29 2,944 2,956 2,913 2,917 19,100
2023/11/28 2,892 2,946 2,877 2,944 23,900
2023/11/27 2,899 2,899 2,857 2,866 9,900
2023/11/24 2,866 2,883 2,866 2,883 9,900
2023/11/22 2,855 2,879 2,855 2,867 7,900
2023/11/21 2,847 2,867 2,837 2,844 21,200
2023/11/20 2,868 2,883 2,831 2,831 9,400
2023/11/17 2,830 2,863 2,821 2,863 10,100
2023/11/16 2,858 2,859 2,817 2,817 10,600
2023/11/15 2,887 2,887 2,828 2,852 15,300
2023/11/14 2,895 2,900 2,873 2,886 10,100
2023/11/13 2,892 2,892 2,868 2,873 14,600
2023/11/10 2,853 2,877 2,835 2,875 11,300
2023/11/09 2,847 2,864 2,807 2,863 12,600
2023/11/08 2,906 2,906 2,815 2,826 25,800
2023/11/07 2,949 2,972 2,895 2,895 19,100
2023/11/06 2,980 2,984 2,956 2,958 28,700
2023/11/02 2,995 2,995 2,928 2,962 21,200
2023/11/01 2,915 2,987 2,915 2,980 27,100
2023/10/31 2,853 2,899 2,812 2,899 27,600
2023/10/30 2,869 2,909 2,831 2,883 80,900
2023/10/27 2,998 2,998 2,807 2,892 86,500
2023/10/26 2,830 2,891 2,830 2,887 41,500
2023/10/25 2,826 2,872 2,823 2,839 17,900
2023/10/24 2,865 2,865 2,744 2,826 29,900
2023/10/23 2,882 2,907 2,850 2,850 11,800
2023/10/20 2,879 2,899 2,867 2,882 9,900
2023/10/19 2,893 2,913 2,879 2,879 12,900
2023/10/18 2,859 2,891 2,859 2,890 11,200
2023/10/17 2,859 2,912 2,827 2,843 13,300
2023/10/16 2,866 2,880 2,840 2,859 14,700
2023/10/13 2,886 2,905 2,853 2,863 16,100
2023/10/12 2,872 2,886 2,809 2,886 16,000
2023/10/11 2,922 2,922 2,863 2,872 20,100
2023/10/10 2,855 2,906 2,851 2,896 31,200
2023/10/06 2,782 2,838 2,782 2,805 15,200
2023/10/05 2,748 2,794 2,730 2,782 15,800
2023/10/04 2,780 2,800 2,725 2,730 39,000
2023/10/03 2,900 2,900 2,837 2,844 24,100
2023/10/02 2,928 2,958 2,908 2,908 24,900
2023/09/29 3,050 3,050 2,907 2,933 25,200
2023/09/28 3,045 3,075 3,025 3,040 18,200
2023/09/27 3,045 3,085 3,010 3,080 22,700
2023/09/26 3,075 3,075 3,035 3,045 14,400
2023/09/25 3,040 3,075 3,025 3,075 14,400
2023/09/22 3,025 3,030 3,000 3,015 16,600
2023/09/21 3,000 3,045 3,000 3,040 15,400
2023/09/20 3,080 3,080 2,992 2,993 25,100
2023/09/19 3,075 3,080 3,050 3,080 15,700
2023/09/15 3,040 3,090 3,040 3,080 23,600
2023/09/14 3,025 3,045 3,005 3,035 19,200
2023/09/13 3,040 3,045 3,025 3,035 13,100
2023/09/12 3,030 3,040 3,015 3,025 18,300
2023/09/11 2,980 3,005 2,968 2,989 18,500
2023/09/08 2,979 2,994 2,954 2,965 23,900
2023/09/07 3,005 3,035 3,000 3,005 18,400
2023/09/06 2,977 3,015 2,964 3,015 21,400
2023/09/05 2,988 2,992 2,948 2,977 17,700
2023/09/04 2,970 3,000 2,963 2,998 25,700
2023/09/01 2,947 2,979 2,947 2,967 18,700
2023/08/31 2,897 2,947 2,897 2,937 16,700
2023/08/30 2,909 2,913 2,884 2,897 10,400
2023/08/29 2,880 2,901 2,880 2,901 10,000
2023/08/28 2,838 2,880 2,838 2,879 10,700
2023/08/25 2,840 2,849 2,821 2,833 11,400
2023/08/24 2,861 2,869 2,849 2,854 8,000
2023/08/23 2,837 2,872 2,834 2,872 8,800
2023/08/22 2,839 2,853 2,816 2,827 7,900
2023/08/21 2,828 2,850 2,812 2,836 9,300
2023/08/18 2,874 2,874 2,815 2,825 17,100
2023/08/17 2,902 2,902 2,843 2,865 13,100
2023/08/16 2,907 2,924 2,883 2,884 13,000
2023/08/15 2,851 2,916 2,851 2,907 20,500
2023/08/14 2,918 2,918 2,831 2,846 17,200
2023/08/10 2,876 2,909 2,854 2,909 9,300
2023/08/09 2,844 2,873 2,825 2,870 13,600
2023/08/08 2,900 2,925 2,831 2,833 13,200
2023/08/07 2,858 2,925 2,846 2,900 17,000
2023/08/04 2,857 2,857 2,832 2,851 16,900
2023/08/03 2,874 2,891 2,848 2,858 20,100
2023/08/02 2,886 2,923 2,885 2,896 25,500
2023/08/01 2,911 2,920 2,838 2,886 40,100
2023/07/31 2,772 2,888 2,772 2,885 78,100
2023/07/28 2,714 2,759 2,701 2,735 67,100
2023/07/27 2,722 2,736 2,708 2,720 25,600
2023/07/26 2,750 2,750 2,701 2,721 12,300
2023/07/25 2,747 2,761 2,743 2,745 9,200
2023/07/24 2,760 2,760 2,720 2,737 14,700
2023/07/21 2,725 2,748 2,720 2,737 12,800
2023/07/20 2,742 2,766 2,720 2,725 26,500
2023/07/19 2,723 2,728 2,707 2,728 14,600
2023/07/18 2,673 2,704 2,673 2,697 15,600
2023/07/14 2,683 2,696 2,663 2,671 16,100
2023/07/13 2,699 2,699 2,634 2,671 12,200
2023/07/12 2,693 2,711 2,669 2,671 20,600
2023/07/11 2,679 2,697 2,657 2,665 35,000
2023/07/10 2,617 2,676 2,615 2,651 29,400
2023/07/07 2,627 2,643 2,597 2,620 18,600
2023/07/06 2,685 2,702 2,647 2,659 18,100
2023/07/05 2,690 2,714 2,680 2,706 15,100
2023/07/04 2,728 2,728 2,698 2,698 13,000
2023/07/03 2,700 2,747 2,700 2,728 27,500
2023/06/30 2,683 2,698 2,675 2,680 15,900
2023/06/29 2,672 2,718 2,672 2,695 22,100
2023/06/28 2,663 2,689 2,648 2,672 27,900
2023/06/27 2,614 2,651 2,610 2,648 9,900
2023/06/26 2,598 2,627 2,556 2,614 22,500
2023/06/23 2,648 2,660 2,593 2,606 27,100
2023/06/22 2,669 2,679 2,635 2,648 15,500
2023/06/21 2,635 2,694 2,635 2,661 19,900
2023/06/20 2,621 2,648 2,613 2,635 16,100
2023/06/19 2,660 2,671 2,600 2,621 33,900
2023/06/16 2,604 2,675 2,587 2,659 46,300
2023/06/15 2,555 2,595 2,548 2,579 24,000
2023/06/14 2,587 2,604 2,571 2,576 14,500
2023/06/13 2,584 2,602 2,576 2,579 22,600
2023/06/12 2,600 2,620 2,583 2,586 32,300
2023/06/09 2,575 2,611 2,554 2,595 41,700
2023/06/08 2,580 2,616 2,539 2,548 59,900
2023/06/07 2,489 2,605 2,465 2,576 129,500
2023/06/06 2,476 2,496 2,469 2,469 16,500
2023/06/05 2,470 2,490 2,465 2,482 25,500
2023/06/02 2,412 2,442 2,412 2,442 14,400
2023/06/01 2,389 2,425 2,386 2,412 17,900
2023/05/31 2,400 2,411 2,377 2,385 34,700
2023/05/30 2,432 2,432 2,397 2,408 18,400
2023/05/29 2,445 2,449 2,418 2,418 14,000
2023/05/26 2,416 2,445 2,416 2,420 23,200
2023/05/25 2,428 2,428 2,405 2,416 19,900
2023/05/24 2,418 2,448 2,407 2,424 19,600
2023/05/23 2,479 2,480 2,423 2,428 26,400
2023/05/22 2,457 2,475 2,439 2,472 23,700
2023/05/19 2,420 2,460 2,415 2,457 23,000
2023/05/18 2,450 2,455 2,409 2,415 27,400
2023/05/17 2,466 2,466 2,425 2,444 27,000
2023/05/16 2,449 2,475 2,430 2,466 31,100
2023/05/15 2,393 2,422 2,393 2,422 40,200
2023/05/12 2,382 2,405 2,381 2,391 26,500
2023/05/11 2,383 2,395 2,376 2,385 22,900
2023/05/10 2,420 2,420 2,382 2,387 36,100
2023/05/09 2,409 2,435 2,388 2,420 33,100
2023/05/08 2,426 2,446 2,390 2,409 49,900
2023/05/02 2,370 2,420 2,369 2,411 73,300
2023/05/01 2,360 2,395 2,343 2,381 103,900
2023/04/28 2,400 2,413 2,330 2,349 334,000
2023/04/27 2,010 2,050 2,010 2,047 27,600
2023/04/26 2,000 2,010 1,992 2,000 6,000
2023/04/25 2,005 2,015 2,001 2,002 12,100
2023/04/24 1,990 2,006 1,990 2,001 3,800
2023/04/21 1,985 2,001 1,985 1,996 5,400
2023/04/20 1,979 2,006 1,979 2,001 7,900
2023/04/19 2,005 2,008 1,996 2,000 4,700
2023/04/18 2,015 2,016 2,004 2,008 10,400
2023/04/17 2,018 2,018 2,002 2,008 3,800
2023/04/14 2,009 2,020 1,997 2,020 13,100
2023/04/13 2,000 2,003 1,989 1,999 8,100
2023/04/12 1,972 2,015 1,972 2,000 22,200
2023/04/11 1,986 1,986 1,966 1,973 16,800
2023/04/10 1,970 1,988 1,956 1,974 21,400
2023/04/07 1,953 1,965 1,953 1,960 13,500
2023/04/06 1,974 1,976 1,953 1,953 19,700
2023/04/05 2,005 2,005 1,972 1,974 20,600
2023/04/04 2,010 2,013 2,001 2,013 28,500
2023/04/03 2,009 2,015 1,997 2,013 17,900
2023/03/31 2,001 2,009 1,997 2,009 15,800
2023/03/30 1,969 2,002 1,969 2,001 21,700
2023/03/29 2,030 2,033 2,014 2,033 19,800
2023/03/28 2,024 2,036 2,014 2,014 15,500
2023/03/27 2,020 2,028 2,008 2,025 9,200
2023/03/24 2,032 2,032 2,021 2,025 7,600
2023/03/23 2,004 2,032 2,004 2,032 11,800
2023/03/22 2,022 2,038 2,014 2,035 13,300
2023/03/20 2,002 2,002 1,982 1,982 11,300
2023/03/17 2,000 2,025 2,000 2,007 9,100
2023/03/16 2,011 2,011 1,983 2,005 18,600
2023/03/15 2,001 2,058 2,001 2,052 18,800
2023/03/14 2,011 2,013 1,978 1,981 20,900
2023/03/13 2,072 2,072 2,010 2,035 30,200
2023/03/10 2,068 2,082 2,058 2,074 48,800
2023/03/09 2,038 2,050 2,030 2,050 19,000
2023/03/08 2,020 2,038 2,018 2,038 21,600
2023/03/07 2,005 2,029 2,005 2,021 21,900
2023/03/06 2,020 2,024 2,009 2,023 13,700
2023/03/03 2,010 2,026 2,007 2,026 18,600
2023/03/02 2,025 2,027 2,002 2,016 14,200
2023/03/01 2,002 2,025 2,002 2,021 12,500
2023/02/28 2,000 2,022 1,993 2,008 13,000
2023/02/27 1,978 1,997 1,974 1,997 12,300
2023/02/24 1,942 1,964 1,942 1,959 18,800
2023/02/22 1,932 1,939 1,925 1,936 5,700
2023/02/21 1,934 1,946 1,927 1,946 9,200
2023/02/20 1,920 1,924 1,919 1,922 6,300
2023/02/17 1,920 1,920 1,913 1,914 3,400
2023/02/16 1,944 1,944 1,911 1,920 10,400
2023/02/15 1,940 1,944 1,926 1,926 6,700
2023/02/14 1,907 1,940 1,907 1,940 13,300
2023/02/13 1,925 1,925 1,895 1,905 9,200
2023/02/10 1,897 1,901 1,890 1,901 7,200
2023/02/09 1,908 1,909 1,899 1,905 6,300
2023/02/08 1,910 1,911 1,907 1,909 3,800
2023/02/07 1,918 1,918 1,905 1,909 3,300
2023/02/06 1,900 1,908 1,899 1,903 3,000
2023/02/03 1,900 1,900 1,891 1,899 4,000
2023/02/02 1,911 1,911 1,883 1,895 6,900
2023/02/01 1,914 1,919 1,904 1,916 11,200
2023/01/31 1,900 1,915 1,891 1,914 17,700
2023/01/30 1,899 1,909 1,897 1,902 12,800
2023/01/27 1,871 1,899 1,871 1,899 31,100
2023/01/26 1,868 1,879 1,850 1,850 17,800
2023/01/25 1,862 1,863 1,856 1,859 9,200
2023/01/24 1,849 1,857 1,848 1,856 6,400
2023/01/23 1,840 1,849 1,837 1,849 5,000
2023/01/20 1,834 1,849 1,834 1,843 2,900
2023/01/19 1,843 1,850 1,834 1,847 5,300
2023/01/18 1,832 1,841 1,828 1,836 7,700
2023/01/17 1,821 1,834 1,821 1,832 4,200
2023/01/16 1,825 1,833 1,821 1,823 5,700
2023/01/13 1,822 1,833 1,822 1,827 3,900
2023/01/12 1,834 1,835 1,829 1,835 4,100
2023/01/11 1,841 1,841 1,828 1,834 9,000
2023/01/10 1,820 1,831 1,819 1,821 5,700
2023/01/06 1,800 1,820 1,800 1,815 8,300
2023/01/05 1,808 1,811 1,802 1,807 6,500
2023/01/04 1,822 1,822 1,811 1,811 6,600

このページの先頭へ