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

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

このページの先頭へ