兼松(8020)の株価時系列情報
兼松(8020)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 | 2,600 | 2,606 | 2,566 | 2,575 | 344,800 |
2024/03/27 | 2,610 | 2,657 | 2,602 | 2,618 | 555,700 |
2024/03/26 | 2,556 | 2,580 | 2,556 | 2,575 | 269,500 |
2024/03/25 | 2,560 | 2,586 | 2,547 | 2,568 | 327,500 |
2024/03/22 | 2,565 | 2,583 | 2,546 | 2,570 | 353,400 |
2024/03/21 | 2,554 | 2,569 | 2,541 | 2,558 | 327,500 |
2024/03/19 | 2,478 | 2,526 | 2,472 | 2,514 | 282,200 |
2024/03/18 | 2,492 | 2,511 | 2,478 | 2,484 | 361,200 |
2024/03/15 | 2,415 | 2,473 | 2,410 | 2,449 | 708,100 |
2024/03/14 | 2,392 | 2,427 | 2,392 | 2,427 | 386,400 |
2024/03/13 | 2,468 | 2,474 | 2,368 | 2,387 | 404,500 |
2024/03/12 | 2,452 | 2,464 | 2,351 | 2,421 | 516,000 |
2024/03/11 | 2,515 | 2,528 | 2,423 | 2,452 | 501,100 |
2024/03/08 | 2,522 | 2,567 | 2,517 | 2,553 | 510,800 |
2024/03/07 | 2,554 | 2,560 | 2,510 | 2,520 | 423,800 |
2024/03/06 | 2,540 | 2,566 | 2,528 | 2,536 | 352,600 |
2024/03/05 | 2,429 | 2,549 | 2,407 | 2,548 | 663,700 |
2024/03/04 | 2,410 | 2,444 | 2,393 | 2,438 | 583,400 |
2024/03/01 | 2,387 | 2,408 | 2,370 | 2,384 | 355,800 |
2024/02/29 | 2,395 | 2,421 | 2,377 | 2,387 | 418,700 |
2024/02/28 | 2,398 | 2,414 | 2,372 | 2,386 | 324,600 |
2024/02/27 | 2,403 | 2,429 | 2,390 | 2,396 | 263,200 |
2024/02/26 | 2,424 | 2,431 | 2,391 | 2,391 | 360,700 |
2024/02/22 | 2,384 | 2,409 | 2,381 | 2,401 | 308,300 |
2024/02/21 | 2,365 | 2,389 | 2,360 | 2,372 | 290,400 |
2024/02/20 | 2,381 | 2,383 | 2,351 | 2,355 | 251,700 |
2024/02/19 | 2,370 | 2,376 | 2,354 | 2,375 | 207,700 |
2024/02/16 | 2,349 | 2,382 | 2,342 | 2,361 | 395,000 |
2024/02/15 | 2,359 | 2,362 | 2,331 | 2,335 | 251,600 |
2024/02/14 | 2,349 | 2,356 | 2,326 | 2,347 | 394,800 |
2024/02/13 | 2,384 | 2,390 | 2,323 | 2,355 | 441,300 |
2024/02/09 | 2,341 | 2,374 | 2,327 | 2,366 | 455,200 |
2024/02/08 | 2,330 | 2,342 | 2,288 | 2,337 | 448,500 |
2024/02/07 | 2,331 | 2,355 | 2,297 | 2,326 | 484,900 |
2024/02/06 | 2,305 | 2,376 | 2,286 | 2,332 | 565,200 |
2024/02/05 | 2,325 | 2,325 | 2,305 | 2,305 | 230,000 |
2024/02/02 | 2,312 | 2,328 | 2,287 | 2,308 | 290,400 |
2024/02/01 | 2,295 | 2,312 | 2,281 | 2,312 | 375,000 |
2024/01/31 | 2,270 | 2,300 | 2,262 | 2,300 | 261,700 |
2024/01/30 | 2,277 | 2,283 | 2,264 | 2,270 | 234,500 |
2024/01/29 | 2,245 | 2,282 | 2,245 | 2,277 | 310,100 |
2024/01/26 | 2,258 | 2,258 | 2,223 | 2,223 | 285,400 |
2024/01/25 | 2,240 | 2,264 | 2,240 | 2,264 | 217,600 |
2024/01/24 | 2,240 | 2,249 | 2,224 | 2,246 | 213,000 |
2024/01/23 | 2,249 | 2,267 | 2,240 | 2,247 | 268,400 |
2024/01/22 | 2,223 | 2,246 | 2,222 | 2,245 | 232,200 |
2024/01/19 | 2,227 | 2,230 | 2,207 | 2,212 | 233,000 |
2024/01/18 | 2,224 | 2,237 | 2,208 | 2,210 | 285,800 |
2024/01/17 | 2,220 | 2,256 | 2,219 | 2,219 | 467,700 |
2024/01/16 | 2,226 | 2,234 | 2,204 | 2,204 | 231,300 |
2024/01/15 | 2,177 | 2,239 | 2,177 | 2,227 | 474,600 |
2024/01/12 | 2,208 | 2,209 | 2,186 | 2,196 | 347,400 |
2024/01/11 | 2,195 | 2,221 | 2,193 | 2,198 | 483,500 |
2024/01/10 | 2,166 | 2,183 | 2,160 | 2,170 | 331,500 |
2024/01/09 | 2,159 | 2,178 | 2,140 | 2,156 | 332,000 |
2024/01/05 | 2,127 | 2,149 | 2,121 | 2,147 | 374,500 |
2024/01/04 | 2,066 | 2,109 | 2,048 | 2,101 | 342,700 |
2023/12/29 | 2,059 | 2,078 | 2,056 | 2,065 | 194,400 |
2023/12/28 | 2,037 | 2,059 | 2,033 | 2,054 | 170,600 |
2023/12/27 | 2,055 | 2,061 | 2,036 | 2,040 | 315,100 |
2023/12/26 | 2,012 | 2,045 | 2,010 | 2,045 | 348,400 |
2023/12/25 | 2,013 | 2,024 | 1,998 | 2,002 | 464,500 |
2023/12/22 | 2,032 | 2,040 | 2,015 | 2,019 | 329,200 |
2023/12/21 | 2,028 | 2,040 | 2,018 | 2,018 | 258,400 |
2023/12/20 | 2,053 | 2,063 | 2,041 | 2,054 | 194,400 |
2023/12/19 | 2,038 | 2,055 | 2,023 | 2,042 | 200,400 |
2023/12/18 | 2,032 | 2,044 | 2,007 | 2,020 | 449,000 |
2023/12/15 | 2,046 | 2,064 | 2,040 | 2,044 | 442,300 |
2023/12/14 | 2,045 | 2,045 | 2,018 | 2,028 | 319,900 |
2023/12/13 | 2,040 | 2,046 | 2,021 | 2,031 | 256,000 |
2023/12/12 | 2,047 | 2,051 | 2,024 | 2,030 | 325,200 |
2023/12/11 | 2,042 | 2,046 | 2,022 | 2,040 | 275,100 |
2023/12/08 | 2,042 | 2,054 | 1,993 | 1,998 | 535,600 |
2023/12/07 | 2,077 | 2,085 | 2,061 | 2,067 | 177,300 |
2023/12/06 | 2,057 | 2,094 | 2,057 | 2,090 | 205,500 |
2023/12/05 | 2,074 | 2,085 | 2,057 | 2,057 | 206,200 |
2023/12/04 | 2,069 | 2,090 | 2,044 | 2,078 | 260,800 |
2023/12/01 | 2,078 | 2,096 | 2,067 | 2,093 | 252,500 |
2023/11/30 | 2,058 | 2,058 | 2,033 | 2,054 | 315,800 |
2023/11/29 | 2,059 | 2,070 | 2,048 | 2,059 | 355,800 |
2023/11/28 | 2,059 | 2,079 | 2,057 | 2,074 | 332,000 |
2023/11/27 | 2,055 | 2,060 | 2,043 | 2,047 | 193,800 |
2023/11/24 | 2,039 | 2,051 | 2,028 | 2,047 | 243,700 |
2023/11/22 | 2,007 | 2,031 | 2,004 | 2,027 | 216,700 |
2023/11/21 | 2,006 | 2,013 | 1,993 | 2,009 | 264,600 |
2023/11/20 | 2,041 | 2,048 | 2,004 | 2,007 | 223,500 |
2023/11/17 | 2,005 | 2,040 | 2,005 | 2,039 | 213,600 |
2023/11/16 | 2,015 | 2,037 | 1,994 | 2,009 | 284,600 |
2023/11/15 | 2,032 | 2,039 | 2,019 | 2,035 | 254,400 |
2023/11/14 | 2,028 | 2,030 | 2,012 | 2,019 | 194,900 |
2023/11/13 | 2,029 | 2,031 | 2,003 | 2,013 | 207,800 |
2023/11/10 | 1,985 | 2,018 | 1,980 | 2,018 | 239,800 |
2023/11/09 | 1,976 | 1,990 | 1,952 | 1,983 | 457,300 |
2023/11/08 | 2,020 | 2,023 | 1,961 | 1,976 | 756,000 |
2023/11/07 | 2,021 | 2,032 | 2,010 | 2,017 | 397,800 |
2023/11/06 | 2,070 | 2,076 | 2,026 | 2,028 | 536,000 |
2023/11/02 | 2,088 | 2,088 | 2,030 | 2,049 | 494,300 |
2023/11/01 | 2,049 | 2,061 | 2,033 | 2,048 | 326,600 |
2023/10/31 | 1,992 | 2,026 | 1,983 | 2,026 | 404,700 |
2023/10/30 | 1,985 | 1,993 | 1,968 | 1,984 | 942,000 |
2023/10/27 | 1,978 | 2,000 | 1,968 | 2,000 | 425,500 |
2023/10/26 | 1,946 | 1,960 | 1,939 | 1,954 | 337,400 |
2023/10/25 | 1,962 | 1,977 | 1,955 | 1,958 | 370,300 |
2023/10/24 | 1,935 | 1,943 | 1,898 | 1,941 | 490,000 |
2023/10/23 | 1,946 | 1,948 | 1,926 | 1,927 | 292,100 |
2023/10/20 | 1,921 | 1,952 | 1,919 | 1,940 | 533,500 |
2023/10/19 | 1,960 | 1,966 | 1,931 | 1,936 | 633,400 |
2023/10/18 | 1,993 | 1,998 | 1,975 | 1,985 | 373,200 |
2023/10/17 | 2,011 | 2,012 | 1,974 | 1,991 | 419,600 |
2023/10/16 | 1,994 | 2,012 | 1,981 | 1,990 | 469,300 |
2023/10/13 | 2,020 | 2,023 | 1,996 | 2,002 | 444,400 |
2023/10/12 | 2,029 | 2,046 | 2,010 | 2,032 | 495,300 |
2023/10/11 | 2,068 | 2,068 | 2,026 | 2,030 | 271,800 |
2023/10/10 | 2,044 | 2,067 | 2,031 | 2,055 | 452,700 |
2023/10/06 | 1,990 | 2,016 | 1,988 | 1,995 | 351,100 |
2023/10/05 | 1,955 | 1,991 | 1,943 | 1,980 | 458,400 |
2023/10/04 | 1,985 | 1,995 | 1,928 | 1,938 | 754,600 |
2023/10/03 | 2,076 | 2,080 | 2,021 | 2,023 | 447,900 |
2023/10/02 | 2,093 | 2,132 | 2,075 | 2,092 | 411,400 |
2023/09/29 | 2,138 | 2,141 | 2,056 | 2,068 | 742,500 |
2023/09/28 | 2,176 | 2,196 | 2,150 | 2,159 | 347,600 |
2023/09/27 | 2,191 | 2,225 | 2,174 | 2,223 | 346,000 |
2023/09/26 | 2,220 | 2,220 | 2,190 | 2,207 | 439,000 |
2023/09/25 | 2,209 | 2,228 | 2,192 | 2,228 | 269,300 |
2023/09/22 | 2,205 | 2,210 | 2,176 | 2,198 | 334,600 |
2023/09/21 | 2,225 | 2,239 | 2,211 | 2,216 | 250,700 |
2023/09/20 | 2,281 | 2,290 | 2,218 | 2,218 | 706,600 |
2023/09/19 | 2,216 | 2,233 | 2,195 | 2,231 | 357,000 |
2023/09/15 | 2,209 | 2,221 | 2,194 | 2,202 | 507,900 |
2023/09/14 | 2,155 | 2,192 | 2,147 | 2,191 | 322,500 |
2023/09/13 | 2,142 | 2,158 | 2,129 | 2,150 | 207,000 |
2023/09/12 | 2,150 | 2,160 | 2,129 | 2,137 | 175,600 |
2023/09/11 | 2,155 | 2,165 | 2,128 | 2,138 | 220,900 |
2023/09/08 | 2,148 | 2,167 | 2,138 | 2,142 | 319,100 |
2023/09/07 | 2,185 | 2,202 | 2,166 | 2,171 | 327,100 |
2023/09/06 | 2,147 | 2,192 | 2,134 | 2,192 | 500,800 |
2023/09/05 | 2,136 | 2,147 | 2,123 | 2,147 | 269,800 |
2023/09/04 | 2,087 | 2,146 | 2,085 | 2,146 | 395,100 |
2023/09/01 | 2,053 | 2,086 | 2,051 | 2,085 | 273,500 |
2023/08/31 | 2,035 | 2,056 | 2,026 | 2,051 | 310,800 |
2023/08/30 | 2,034 | 2,036 | 2,016 | 2,030 | 284,300 |
2023/08/29 | 2,050 | 2,051 | 2,023 | 2,036 | 190,400 |
2023/08/28 | 2,029 | 2,043 | 2,024 | 2,043 | 197,400 |
2023/08/25 | 2,010 | 2,023 | 2,005 | 2,020 | 194,300 |
2023/08/24 | 2,008 | 2,024 | 2,007 | 2,022 | 200,400 |
2023/08/23 | 2,003 | 2,017 | 1,999 | 2,016 | 136,800 |
2023/08/22 | 2,009 | 2,019 | 2,001 | 2,015 | 228,400 |
2023/08/21 | 1,993 | 2,021 | 1,987 | 2,005 | 372,100 |
2023/08/18 | 1,968 | 1,988 | 1,967 | 1,988 | 210,500 |
2023/08/17 | 1,998 | 1,999 | 1,960 | 1,991 | 506,400 |
2023/08/16 | 2,002 | 2,015 | 1,994 | 2,009 | 286,100 |
2023/08/15 | 2,020 | 2,037 | 2,013 | 2,025 | 194,100 |
2023/08/14 | 2,030 | 2,030 | 1,996 | 2,008 | 422,600 |
2023/08/10 | 2,015 | 2,028 | 2,005 | 2,024 | 217,800 |
2023/08/09 | 2,018 | 2,018 | 1,997 | 2,008 | 225,400 |
2023/08/08 | 2,045 | 2,045 | 2,015 | 2,019 | 220,100 |
2023/08/07 | 2,015 | 2,033 | 1,998 | 2,027 | 267,900 |
2023/08/04 | 2,013 | 2,035 | 1,994 | 2,021 | 424,500 |
2023/08/03 | 2,069 | 2,070 | 1,980 | 1,998 | 878,300 |
2023/08/02 | 2,065 | 2,086 | 2,056 | 2,069 | 337,000 |
2023/08/01 | 2,090 | 2,097 | 2,058 | 2,085 | 388,100 |
2023/07/31 | 2,079 | 2,094 | 2,077 | 2,086 | 232,700 |
2023/07/28 | 2,035 | 2,068 | 2,028 | 2,052 | 347,200 |
2023/07/27 | 2,050 | 2,057 | 2,035 | 2,053 | 147,800 |
2023/07/26 | 2,068 | 2,071 | 2,045 | 2,050 | 205,600 |
2023/07/25 | 2,047 | 2,074 | 2,037 | 2,073 | 242,700 |
2023/07/24 | 2,045 | 2,048 | 2,033 | 2,046 | 184,500 |
2023/07/21 | 2,023 | 2,046 | 2,019 | 2,037 | 281,100 |
2023/07/20 | 2,015 | 2,029 | 2,008 | 2,024 | 185,000 |
2023/07/19 | 2,010 | 2,015 | 1,993 | 2,015 | 215,800 |
2023/07/18 | 1,979 | 2,002 | 1,978 | 1,995 | 209,600 |
2023/07/14 | 1,990 | 1,998 | 1,968 | 1,991 | 291,200 |
2023/07/13 | 1,985 | 1,998 | 1,963 | 1,990 | 259,400 |
2023/07/12 | 2,019 | 2,023 | 1,983 | 1,983 | 319,600 |
2023/07/11 | 2,030 | 2,031 | 2,004 | 2,012 | 245,200 |
2023/07/10 | 2,000 | 2,022 | 1,998 | 2,004 | 257,000 |
2023/07/07 | 1,990 | 2,014 | 1,984 | 2,002 | 232,900 |
2023/07/06 | 2,000 | 2,016 | 1,996 | 2,001 | 264,000 |
2023/07/05 | 2,007 | 2,025 | 1,997 | 2,014 | 188,600 |
2023/07/04 | 2,030 | 2,033 | 2,013 | 2,020 | 240,500 |
2023/07/03 | 2,035 | 2,044 | 2,023 | 2,044 | 267,700 |
2023/06/30 | 2,018 | 2,018 | 1,993 | 2,007 | 373,800 |
2023/06/29 | 2,037 | 2,043 | 2,004 | 2,016 | 332,300 |
2023/06/28 | 1,998 | 2,039 | 1,998 | 2,037 | 419,700 |
2023/06/27 | 1,977 | 1,983 | 1,949 | 1,979 | 416,400 |
2023/06/26 | 1,996 | 2,001 | 1,962 | 1,977 | 325,400 |
2023/06/23 | 2,080 | 2,081 | 1,987 | 2,004 | 704,700 |
2023/06/22 | 2,060 | 2,105 | 2,059 | 2,072 | 567,000 |
2023/06/21 | 2,045 | 2,070 | 2,031 | 2,063 | 305,900 |
2023/06/20 | 2,047 | 2,071 | 2,032 | 2,051 | 510,800 |
2023/06/19 | 2,065 | 2,065 | 2,010 | 2,027 | 553,200 |
2023/06/16 | 1,995 | 2,084 | 1,993 | 2,066 | 984,700 |
2023/06/15 | 1,980 | 2,005 | 1,962 | 1,984 | 529,300 |
2023/06/14 | 1,983 | 1,992 | 1,971 | 1,974 | 413,900 |
2023/06/13 | 1,957 | 1,974 | 1,948 | 1,956 | 472,400 |
2023/06/12 | 1,910 | 1,952 | 1,904 | 1,947 | 577,600 |
2023/06/09 | 1,871 | 1,900 | 1,865 | 1,896 | 552,500 |
2023/06/08 | 1,858 | 1,882 | 1,858 | 1,863 | 302,200 |
2023/06/07 | 1,884 | 1,886 | 1,857 | 1,858 | 452,600 |
2023/06/06 | 1,842 | 1,867 | 1,839 | 1,866 | 253,400 |