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
2026/05/01 2,235 2,248 2,225 2,236 12,400
2026/04/30 2,278 2,278 2,225 2,239 29,300
2026/04/28 2,225 2,267 2,225 2,239 25,600
2026/04/27 2,224 2,230 2,217 2,220 20,100
2026/04/24 2,240 2,255 2,230 2,233 20,100
2026/04/23 2,295 2,300 2,243 2,251 34,500
2026/04/22 2,303 2,335 2,283 2,300 67,800
2026/04/21 2,257 2,273 2,230 2,265 27,900
2026/04/20 2,254 2,288 2,233 2,264 61,700
2026/04/17 2,211 2,211 2,197 2,204 19,200
2026/04/16 2,209 2,227 2,190 2,201 38,000
2026/04/15 2,250 2,257 2,201 2,210 64,000
2026/04/14 2,257 2,268 2,231 2,240 38,700
2026/04/13 2,291 2,291 2,240 2,248 78,100
2026/04/10 2,331 2,332 2,303 2,307 38,800
2026/04/09 2,347 2,355 2,315 2,322 32,700
2026/04/08 2,351 2,359 2,325 2,353 40,200
2026/04/07 2,326 2,350 2,306 2,314 39,200
2026/04/06 2,319 2,328 2,301 2,303 21,500
2026/04/03 2,323 2,358 2,320 2,321 30,900
2026/03/27 2,411 2,446 2,403 2,403 42,800
2026/03/26 2,448 2,448 2,402 2,411 21,200
2026/03/25 2,416 2,470 2,416 2,470 37,800
2026/03/24 2,404 2,406 2,370 2,400 24,000
2026/03/23 2,410 2,421 2,371 2,382 47,200
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

このページの先頭へ