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

日水コン(261A)の株価時系列情報

日水コン(261A)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
2026/03/19 2,415 2,461 2,411 2,411 18,900
2026/03/18 2,443 2,462 2,416 2,462 41,400
2026/03/17 2,491 2,491 2,402 2,402 31,600
2026/03/16 2,500 2,541 2,457 2,486 49,100
2026/03/13 2,450 2,498 2,431 2,498 70,300
2026/03/12 2,443 2,450 2,412 2,415 45,200
2026/03/11 2,398 2,480 2,383 2,443 87,600
2026/03/10 2,364 2,418 2,359 2,391 55,500
2026/03/09 2,270 2,330 2,270 2,330 89,500
2026/03/06 2,385 2,398 2,359 2,382 26,300
2026/03/05 2,357 2,405 2,355 2,383 40,000
2026/03/04 2,310 2,343 2,244 2,296 103,900
2026/03/03 2,417 2,423 2,350 2,350 70,400
2026/03/02 2,397 2,399 2,357 2,374 38,100
2026/02/27 2,397 2,434 2,397 2,426 80,700
2026/02/26 2,380 2,428 2,369 2,381 75,700
2026/02/25 2,336 2,360 2,336 2,346 33,900
2026/02/24 2,332 2,354 2,300 2,336 72,600
2026/02/20 2,345 2,359 2,326 2,342 33,500
2026/02/19 2,340 2,371 2,340 2,354 45,600
2026/02/18 2,338 2,363 2,336 2,358 31,400
2026/02/17 2,326 2,378 2,315 2,357 44,400
2026/02/16 2,296 2,329 2,256 2,325 82,100
2026/02/13 2,431 2,431 2,263 2,283 209,400
2026/02/12 2,395 2,450 2,386 2,450 85,000
2026/02/10 2,350 2,397 2,348 2,395 73,000
2026/02/09 2,390 2,390 2,337 2,342 98,200
2026/02/06 2,370 2,370 2,311 2,365 39,900
2026/02/05 2,336 2,388 2,320 2,375 48,600
2026/02/04 2,331 2,348 2,308 2,345 30,300
2026/02/03 2,328 2,349 2,318 2,336 27,900
2026/02/02 2,325 2,385 2,310 2,320 52,100
2026/01/30 2,305 2,343 2,291 2,320 95,300
2026/01/29 2,377 2,377 2,311 2,323 87,100
2026/01/28 2,418 2,418 2,362 2,377 96,800
2026/01/27 2,439 2,439 2,407 2,430 35,100
2026/01/26 2,445 2,451 2,405 2,411 65,300
2026/01/23 2,465 2,488 2,430 2,458 72,400
2026/01/22 2,500 2,513 2,450 2,465 72,300
2026/01/21 2,460 2,514 2,451 2,492 77,600
2026/01/20 2,596 2,605 2,525 2,540 101,600
2026/01/19 2,655 2,655 2,596 2,616 86,900
2026/01/16 2,847 2,887 2,595 2,658 394,500
2026/01/15 2,648 2,770 2,606 2,747 334,200
2026/01/14 2,494 2,553 2,482 2,522 114,500
2026/01/13 2,475 2,496 2,440 2,481 96,000
2026/01/09 2,411 2,425 2,391 2,425 50,400
2026/01/08 2,448 2,451 2,408 2,413 49,200
2026/01/07 2,430 2,453 2,404 2,448 38,800
2026/01/06 2,408 2,445 2,408 2,419 38,900
2026/01/05 2,470 2,470 2,399 2,408 84,200
2025/12/30 2,511 2,511 2,455 2,455 46,600
2025/12/29 2,410 2,505 2,410 2,475 57,300
2025/12/26 2,437 2,445 2,416 2,417 47,900
2025/12/25 2,399 2,440 2,399 2,435 63,300
2025/12/24 2,407 2,430 2,396 2,397 38,800
2025/12/23 2,391 2,423 2,390 2,410 46,800
2025/12/22 2,464 2,464 2,391 2,391 61,900
2025/12/19 2,391 2,435 2,391 2,414 36,700
2025/12/18 2,395 2,409 2,390 2,391 48,400
2025/12/17 2,425 2,427 2,397 2,400 38,200
2025/12/16 2,471 2,471 2,424 2,424 40,600
2025/12/15 2,442 2,481 2,441 2,470 32,200
2025/12/12 2,463 2,501 2,463 2,479 40,600
2025/12/11 2,520 2,533 2,456 2,470 63,500
2025/12/10 2,612 2,612 2,525 2,535 65,200
2025/12/09 2,659 2,680 2,566 2,588 79,000
2025/12/08 2,532 2,620 2,532 2,610 82,200
2025/12/05 2,491 2,528 2,490 2,528 27,500
2025/12/04 2,540 2,545 2,488 2,493 68,000
2025/12/03 2,445 2,570 2,433 2,530 88,500
2025/12/02 2,460 2,467 2,420 2,432 37,500
2025/12/01 2,500 2,513 2,396 2,410 85,200
2025/11/28 2,449 2,475 2,437 2,464 67,500
2025/11/27 2,423 2,450 2,417 2,429 33,200
2025/11/26 2,402 2,433 2,400 2,431 37,500
2025/11/25 2,451 2,476 2,396 2,396 41,200
2025/11/21 2,378 2,434 2,365 2,430 43,100
2025/11/20 2,400 2,440 2,400 2,417 36,300
2025/11/19 2,446 2,480 2,382 2,382 90,800
2025/11/18 2,462 2,500 2,431 2,451 84,400
2025/11/17 2,505 2,530 2,426 2,473 114,500
2025/11/14 2,663 2,716 2,405 2,503 382,300
2025/11/13 2,686 2,707 2,659 2,663 92,700
2025/11/12 2,669 2,740 2,660 2,728 80,400
2025/11/11 2,626 2,673 2,600 2,669 43,000
2025/11/10 2,610 2,672 2,591 2,618 43,900
2025/11/07 2,598 2,608 2,573 2,589 28,100
2025/11/06 2,606 2,632 2,586 2,613 32,400
2025/11/05 2,596 2,598 2,529 2,595 72,200
2025/11/04 2,639 2,662 2,592 2,607 61,700
2025/10/31 2,634 2,650 2,616 2,640 41,500
2025/10/30 2,620 2,645 2,608 2,627 35,100
2025/10/29 2,700 2,724 2,615 2,630 76,000
2025/10/28 2,784 2,792 2,714 2,720 55,700
2025/10/27 2,765 2,790 2,735 2,768 68,800
2025/10/24 2,760 2,770 2,731 2,760 56,100
2025/10/23 2,775 2,791 2,732 2,759 55,700
2025/10/22 2,697 2,800 2,679 2,785 87,800
2025/10/21 2,714 2,743 2,656 2,709 70,500
2025/10/20 2,690 2,712 2,653 2,672 46,000
2025/10/17 2,688 2,701 2,630 2,651 50,400
2025/10/16 2,635 2,675 2,613 2,675 72,300
2025/10/15 2,588 2,654 2,588 2,613 58,100
2025/10/14 2,559 2,637 2,530 2,610 87,400
2025/10/10 2,700 2,700 2,603 2,607 93,300
2025/10/09 2,722 2,740 2,693 2,707 50,300
2025/10/08 2,679 2,776 2,679 2,719 67,900
2025/10/07 2,727 2,745 2,665 2,685 94,400
2025/10/06 2,820 2,824 2,701 2,719 188,200
2025/10/03 2,681 2,797 2,680 2,775 108,300
2025/10/02 2,800 2,820 2,680 2,701 165,500
2025/10/01 2,905 2,912 2,787 2,789 153,600
2025/09/30 3,020 3,020 2,923 2,928 132,000
2025/09/29 3,080 3,080 3,000 3,010 62,400
2025/09/26 3,010 3,080 3,010 3,070 120,700
2025/09/25 3,060 3,095 3,010 3,010 116,700
2025/09/24 3,150 3,160 3,065 3,065 117,200
2025/09/22 3,235 3,235 3,120 3,170 109,600
2025/09/19 3,200 3,215 3,070 3,195 201,900
2025/09/18 3,250 3,260 3,120 3,200 270,000
2025/09/17 3,200 3,245 3,140 3,180 231,000
2025/09/16 3,055 3,150 2,983 3,130 176,500
2025/09/12 3,085 3,140 2,998 3,015 146,700
2025/09/11 3,110 3,150 3,030 3,050 169,800
2025/09/10 3,155 3,190 3,085 3,120 131,000
2025/09/09 3,250 3,290 3,155 3,165 139,800
2025/09/08 3,325 3,345 3,215 3,240 142,700
2025/09/05 3,490 3,495 3,225 3,325 395,000
2025/09/04 3,570 3,595 3,385 3,460 427,500
2025/09/03 3,220 3,370 3,160 3,370 336,600
2025/09/02 3,110 3,280 3,090 3,260 267,500
2025/09/01 2,985 3,140 2,966 3,140 131,000
2025/08/29 3,160 3,175 3,035 3,035 178,800
2025/08/28 3,040 3,170 2,985 3,170 300,600
2025/08/27 2,865 3,015 2,850 2,987 288,600
2025/08/26 2,848 2,848 2,796 2,815 72,500
2025/08/25 2,883 2,891 2,806 2,851 102,100
2025/08/22 2,895 2,935 2,840 2,852 98,000
2025/08/21 2,904 2,959 2,881 2,891 82,400
2025/08/20 2,931 2,931 2,843 2,904 139,500
2025/08/19 2,980 2,987 2,918 2,951 95,900
2025/08/18 2,974 3,025 2,959 2,974 115,300
2025/08/15 3,005 3,055 2,925 2,967 253,200
2025/08/14 3,140 3,195 3,030 3,075 320,900
2025/08/13 3,140 3,190 3,095 3,175 143,600
2025/08/12 3,205 3,280 3,055 3,070 232,600
2025/08/08 3,135 3,200 3,100 3,105 170,400
2025/08/07 3,075 3,185 3,060 3,115 174,400
2025/08/06 2,955 3,035 2,955 3,035 164,500
2025/08/05 2,977 2,980 2,903 2,913 133,100
2025/08/04 2,822 2,900 2,776 2,900 93,100
2025/08/01 2,880 2,887 2,830 2,872 75,500
2025/07/31 2,886 2,910 2,856 2,899 59,700
2025/07/30 2,847 2,886 2,820 2,886 52,700
2025/07/29 2,842 2,860 2,779 2,848 65,200
2025/07/28 2,938 3,025 2,830 2,848 292,900
2025/07/25 2,739 2,783 2,726 2,783 55,800
2025/07/24 2,709 2,725 2,645 2,715 48,300
2025/07/23 2,711 2,716 2,665 2,670 36,300
2025/07/22 2,650 2,724 2,634 2,704 41,000
2025/07/18 2,701 2,722 2,630 2,633 60,800
2025/07/17 2,725 2,750 2,701 2,701 25,100
2025/07/16 2,771 2,800 2,724 2,724 35,400
2025/07/15 2,830 2,849 2,764 2,783 42,400
2025/07/14 2,881 2,910 2,785 2,821 59,600
2025/07/11 2,875 2,939 2,788 2,831 99,600
2025/07/10 2,740 2,843 2,701 2,825 94,800
2025/07/09 2,680 2,742 2,653 2,742 55,600
2025/07/08 2,684 2,684 2,648 2,674 24,600
2025/07/07 2,573 2,690 2,573 2,684 99,700
2025/07/04 2,522 2,559 2,508 2,530 27,600
2025/07/03 2,597 2,599 2,521 2,522 33,600
2025/07/02 2,555 2,581 2,518 2,570 59,500
2025/07/01 2,680 2,694 2,592 2,595 80,400
2025/06/30 2,680 2,776 2,650 2,696 111,400
2025/06/27 2,601 2,688 2,600 2,630 60,500
2025/06/26 2,690 2,723 2,600 2,600 56,000
2025/06/25 2,715 2,715 2,643 2,688 46,200
2025/06/24 2,706 2,748 2,697 2,715 50,900
2025/06/23 2,649 2,723 2,640 2,695 67,100
2025/06/20 2,701 2,750 2,694 2,699 62,900
2025/06/19 2,724 2,758 2,690 2,715 53,200
2025/06/18 2,760 2,760 2,695 2,724 82,100
2025/06/17 2,700 2,778 2,658 2,752 109,000
2025/06/16 2,680 2,705 2,632 2,688 101,100
2025/06/13 2,660 2,688 2,604 2,658 67,200
2025/06/12 2,655 2,675 2,625 2,657 40,400
2025/06/11 2,721 2,721 2,606 2,661 119,000
2025/06/10 2,578 2,720 2,563 2,671 140,800
2025/06/09 2,535 2,599 2,500 2,565 62,500
2025/06/06 2,505 2,572 2,505 2,524 48,900
2025/06/05 2,621 2,654 2,533 2,543 63,700
2025/06/04 2,621 2,695 2,613 2,640 63,600
2025/06/03 2,700 2,739 2,600 2,619 138,500
2025/06/02 2,585 2,688 2,560 2,685 113,300
2025/05/30 2,651 2,651 2,553 2,593 155,300
2025/05/29 2,690 2,696 2,542 2,651 241,100
2025/05/28 2,550 2,648 2,497 2,540 267,500
2025/05/27 2,232 2,543 2,231 2,533 511,600

このページの先頭へ