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

和井田製作所(6158)の株価時系列情報

和井田製作所(6158)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
2026/03/11 958 978 958 967 11,800
2026/03/10 944 960 937 958 8,300
2026/03/09 969 969 913 929 27,900
2026/03/06 996 1,002 979 982 14,500
2026/03/05 962 1,023 962 998 20,100
2026/03/04 1,000 1,039 969 977 30,600
2026/03/03 1,046 1,057 1,016 1,016 32,800
2026/03/02 1,079 1,079 1,022 1,045 29,500
2026/02/27 1,043 1,140 1,043 1,101 77,100
2026/02/26 1,057 1,068 1,045 1,052 21,500
2026/02/25 1,056 1,067 1,056 1,057 18,300
2026/02/24 1,045 1,081 1,021 1,069 48,700
2026/02/20 1,072 1,108 1,031 1,047 75,700
2026/02/19 1,153 1,185 1,068 1,102 110,000
2026/02/18 1,179 1,346 990 1,149 640,100
2026/02/17 1,100 1,180 1,062 1,129 208,200
2026/02/16 1,010 1,123 1,000 1,070 84,400
2026/02/13 1,052 1,065 966 987 71,800
2026/02/12 1,025 1,122 1,002 1,064 104,800
2026/02/10 1,021 1,063 1,020 1,025 88,900
2026/02/09 988 1,022 988 993 62,100
2026/02/06 933 975 928 973 18,100
2026/02/05 956 985 923 963 68,000
2026/02/04 916 958 908 945 49,300
2026/02/03 912 926 905 906 13,400
2026/02/02 913 913 900 903 5,700
2026/01/30 918 918 898 915 19,300
2026/01/29 921 921 884 912 75,700
2026/01/28 918 1,069 915 951 509,300
2026/01/27 919 919 909 919 1,900
2026/01/26 912 913 906 911 2,100
2026/01/23 916 916 912 912 2,300
2026/01/22 897 918 897 917 16,000
2026/01/21 903 908 895 897 9,700
2026/01/20 908 908 902 908 10,700
2026/01/19 905 909 902 906 11,500
2026/01/16 894 912 890 905 14,400
2026/01/15 890 892 890 891 6,400
2026/01/14 888 892 885 889 11,100
2026/01/13 895 895 885 888 8,300
2026/01/09 886 895 886 895 5,400
2026/01/08 886 898 884 884 5,800
2026/01/07 890 892 884 885 6,100
2026/01/06 885 890 870 890 6,600
2026/01/05 888 889 878 885 5,800
2025/12/30 890 891 885 888 12,600
2025/12/29 873 886 873 884 9,200
2025/12/26 865 870 862 870 7,600
2025/12/25 858 864 858 864 9,600
2025/12/24 857 858 855 858 6,500
2025/12/23 858 858 848 857 14,900
2025/12/22 861 861 854 858 13,600
2025/12/19 867 871 859 863 10,200
2025/12/18 863 870 860 869 4,300
2025/12/17 865 865 860 863 2,700
2025/12/16 868 869 867 867 2,200
2025/12/15 868 868 866 868 6,000
2025/12/12 863 868 861 868 6,800
2025/12/11 869 870 867 870 1,200
2025/12/10 869 874 863 871 3,500
2025/12/09 873 873 866 867 2,600
2025/12/08 871 877 871 873 2,800
2025/12/05 871 875 871 874 5,300
2025/12/04 868 886 868 875 3,600
2025/12/03 867 876 865 867 3,800
2025/12/02 870 879 869 872 7,100
2025/12/01 881 984 870 874 233,300
2025/11/28 874 879 863 879 9,500
2025/11/27 879 880 873 874 3,500
2025/11/26 875 879 874 879 2,600
2025/11/25 876 876 867 868 5,200
2025/11/21 875 875 867 875 400
2025/11/20 867 880 866 875 4,400
2025/11/19 868 868 867 867 1,400
2025/11/18 868 873 868 868 900
2025/11/17 875 879 870 871 9,700
2025/11/14 864 871 864 870 3,900
2025/11/13 862 866 861 861 1,400
2025/11/12 864 871 860 861 5,100
2025/11/11 872 877 865 865 6,500
2025/11/10 868 872 868 872 2,200
2025/11/07 854 876 854 868 8,800
2025/11/06 848 854 847 854 5,700
2025/11/05 854 854 836 842 11,900
2025/11/04 873 873 854 856 10,700
2025/10/31 875 876 873 873 7,000
2025/10/30 878 885 875 885 1,400
2025/10/29 883 888 878 878 6,400
2025/10/28 887 888 881 888 3,100
2025/10/27 889 890 880 887 8,000
2025/10/24 884 890 880 884 6,100
2025/10/23 874 879 872 876 7,000
2025/10/22 878 884 873 877 2,400
2025/10/21 880 880 869 876 4,700
2025/10/20 880 884 878 884 2,600
2025/10/17 880 880 876 877 1,700
2025/10/16 880 880 873 879 2,700
2025/10/15 876 879 873 878 2,400
2025/10/14 882 889 872 876 4,200
2025/10/10 890 899 889 892 2,400
2025/10/09 893 897 889 897 1,200
2025/10/08 883 895 883 892 4,500
2025/10/07 902 904 890 890 5,500
2025/10/06 903 907 890 892 6,400
2025/10/03 908 915 895 903 4,300
2025/10/02 919 919 905 905 1,400
2025/10/01 910 919 896 919 5,600
2025/09/30 909 919 902 913 3,700
2025/09/29 911 918 907 912 1,400
2025/09/26 916 923 906 923 4,700
2025/09/25 921 921 891 918 8,600
2025/09/24 890 936 890 923 11,800
2025/09/22 888 894 888 890 3,200
2025/09/19 893 893 888 888 1,100
2025/09/18 887 892 881 892 2,600
2025/09/17 890 892 886 892 4,700
2025/09/16 885 890 885 890 2,200
2025/09/12 888 890 882 882 1,600
2025/09/11 881 888 880 888 2,400
2025/09/10 883 886 881 881 1,400
2025/09/09 882 887 882 883 1,000
2025/09/08 880 885 880 881 2,900
2025/09/05 887 887 875 883 4,900
2025/09/04 888 889 883 889 2,000
2025/09/03 886 895 882 882 2,700
2025/09/02 895 895 879 888 2,700
2025/09/01 894 894 883 883 5,700
2025/08/29 893 893 885 893 4,500
2025/08/28 892 892 890 891 700
2025/08/27 884 891 882 888 4,400
2025/08/26 883 885 876 885 2,400
2025/08/25 879 884 879 883 5,500
2025/08/22 874 879 866 879 10,000
2025/08/21 865 880 865 880 4,500
2025/08/20 869 874 854 860 8,100
2025/08/19 865 870 860 870 3,800
2025/08/18 852 866 852 866 5,300
2025/08/15 863 867 854 866 3,500
2025/08/14 865 869 857 866 7,400
2025/08/13 858 873 854 866 18,800
2025/08/12 867 875 846 858 41,200
2025/08/08 870 884 864 878 10,200
2025/08/07 888 896 875 875 8,200
2025/08/06 887 888 884 887 1,800
2025/08/05 887 888 883 887 3,300
2025/08/04 885 887 882 882 3,400
2025/08/01 881 888 881 887 5,600
2025/07/31 880 887 869 887 5,500
2025/07/30 875 880 875 880 3,900
2025/07/29 878 883 878 879 1,900
2025/07/28 880 884 874 884 2,800
2025/07/25 874 881 874 881 4,100
2025/07/24 880 887 877 880 5,100
2025/07/23 872 880 872 880 2,800
2025/07/22 884 884 871 871 2,000
2025/07/18 881 881 872 881 7,000
2025/07/17 877 888 874 888 3,800
2025/07/16 870 873 869 870 700
2025/07/15 874 874 870 870 1,400
2025/07/14 871 882 869 882 2,600
2025/07/11 872 874 871 873 2,400
2025/07/10 875 880 875 876 1,900
2025/07/09 885 885 874 874 2,600
2025/07/08 876 876 875 876 700
2025/07/07 880 884 876 876 2,100
2025/07/04 881 883 880 883 1,800
2025/07/03 882 883 881 881 1,400
2025/07/02 897 897 882 882 6,200
2025/07/01 895 895 882 893 7,000
2025/06/30 880 895 880 895 4,800
2025/06/27 885 886 880 886 4,900
2025/06/26 876 880 866 870 4,700
2025/06/25 874 874 874 874 400
2025/06/24 875 878 873 873 600
2025/06/23 870 870 868 869 600
2025/06/20 887 887 876 878 5,000
2025/06/19 873 886 872 886 3,600
2025/06/18 875 878 873 873 3,100
2025/06/17 888 888 876 876 2,100
2025/06/16 890 890 873 886 4,500
2025/06/13 876 885 873 885 3,000
2025/06/12 886 887 883 883 700
2025/06/11 882 886 882 886 800
2025/06/10 872 882 872 881 2,400
2025/06/09 870 882 870 872 2,600
2025/06/06 870 876 870 872 1,800
2025/06/05 870 880 870 880 1,300
2025/06/04 878 885 871 885 4,900
2025/06/03 880 881 874 876 42,000
2025/06/02 880 885 877 877 1,300
2025/05/30 878 881 860 881 4,300
2025/05/29 874 880 874 880 1,200
2025/05/28 870 874 869 874 900
2025/05/27 871 871 866 869 1,400
2025/05/26 869 871 868 871 4,300
2025/05/23 869 871 869 870 2,000
2025/05/22 885 885 873 882 1,200
2025/05/21 879 879 875 879 700
2025/05/20 874 885 870 885 3,300
2025/05/19 870 871 870 871 700

このページの先頭へ