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
2020/12/30 1,133 1,145 1,104 1,134 18,400
2020/12/29 1,097 1,152 1,082 1,139 47,500
2020/12/28 1,029 1,079 1,012 1,056 25,500
2020/12/25 1,025 1,043 1,005 1,017 14,200
2020/12/24 999 1,074 996 1,025 31,600
2020/12/23 994 1,007 980 989 16,400
2020/12/22 993 1,012 976 979 25,700
2020/12/21 1,027 1,039 997 1,008 36,700
2020/12/18 1,077 1,077 1,026 1,033 51,600
2020/12/17 1,109 1,145 1,056 1,065 37,300
2020/12/16 1,199 1,238 1,095 1,095 90,100
2020/12/15 1,200 1,225 1,135 1,140 51,100
2020/12/14 1,250 1,250 1,095 1,195 147,800
2020/12/11 990 1,119 985 1,119 135,200
2020/12/10 936 976 930 969 47,200
2020/12/09 931 939 928 928 14,400
2020/12/08 920 930 918 925 7,700
2020/12/07 935 941 917 920 17,500
2020/12/04 946 954 909 914 39,500
2020/12/03 941 955 940 947 18,600
2020/12/02 933 940 926 940 4,700
2020/12/01 931 933 924 933 4,700
2020/11/30 947 947 915 928 11,400
2020/11/27 920 931 920 921 8,300
2020/11/26 916 932 916 923 2,900
2020/11/25 927 940 919 921 16,400
2020/11/24 931 935 919 923 8,500
2020/11/20 913 923 913 919 3,000
2020/11/19 913 926 912 920 4,300
2020/11/18 926 929 914 925 6,500
2020/11/17 933 933 917 931 20,000
2020/11/16 920 932 919 932 10,600
2020/11/13 907 929 905 927 9,500
2020/11/12 912 927 912 913 11,800
2020/11/11 921 931 921 926 10,000
2020/11/10 941 951 915 918 21,700
2020/11/09 930 951 919 951 31,000
2020/11/06 934 939 922 929 4,600
2020/11/05 940 940 922 933 6,700
2020/11/04 928 944 903 940 26,200
2020/11/02 915 924 903 916 10,000
2020/10/30 946 947 918 940 33,900
2020/10/29 908 946 908 938 14,200
2020/10/28 940 940 918 918 9,500
2020/10/27 890 937 890 937 10,800
2020/10/26 911 927 897 901 7,800
2020/10/23 937 937 906 920 5,900
2020/10/22 944 944 919 929 6,300
2020/10/21 926 950 926 934 12,400
2020/10/20 920 948 907 926 25,000
2020/10/19 886 910 886 903 1,000
2020/10/16 909 916 874 890 26,500
2020/10/15 919 919 909 914 6,100
2020/10/14 920 920 905 910 9,000
2020/10/13 914 920 908 914 8,100
2020/10/12 913 929 913 914 2,000
2020/10/09 912 924 912 918 4,400
2020/10/08 950 950 906 912 18,500
2020/10/07 941 953 941 952 5,800
2020/10/06 936 950 924 942 12,500
2020/10/05 905 942 905 942 14,700
2020/10/02 967 967 902 902 24,400
2020/09/30 957 966 932 947 19,300
2020/09/29 930 956 921 956 17,500
2020/09/28 969 969 909 935 20,700
2020/09/25 925 950 916 941 16,100
2020/09/24 938 938 920 927 4,100
2020/09/23 961 970 906 938 24,800
2020/09/18 967 967 946 961 10,100
2020/09/17 947 953 935 947 8,300
2020/09/16 943 966 943 962 14,600
2020/09/15 985 986 958 970 14,500
2020/09/14 936 980 936 980 22,300
2020/09/11 920 971 913 921 44,400
2020/09/10 900 920 896 915 11,900
2020/09/09 889 900 884 896 5,000
2020/09/08 880 884 873 882 5,700
2020/09/07 871 880 871 880 3,500
2020/09/04 873 878 866 871 3,100
2020/09/03 884 884 869 874 3,600
2020/09/02 875 878 861 863 6,400
2020/09/01 892 892 859 873 26,700
2020/08/31 855 876 855 863 8,200
2020/08/28 844 866 843 844 8,400
2020/08/27 857 866 840 844 13,300
2020/08/26 887 887 851 863 22,600
2020/08/25 869 880 860 872 9,300
2020/08/24 870 870 838 867 9,500
2020/08/21 883 885 868 868 4,000
2020/08/20 880 898 868 870 11,100
2020/08/19 880 892 872 889 8,100
2020/08/18 924 924 884 884 6,800
2020/08/17 929 929 892 900 9,300
2020/08/14 900 932 896 929 16,200
2020/08/13 870 910 870 910 20,000
2020/08/12 826 867 826 857 14,100
2020/08/11 828 833 823 825 6,100
2020/08/07 866 866 812 820 17,300
2020/08/06 823 843 818 840 18,700
2020/08/05 802 809 793 808 4,000
2020/08/04 796 811 788 800 14,900
2020/08/03 777 800 773 788 14,000
2020/07/31 817 817 771 772 45,800
2020/07/30 854 855 813 817 35,700
2020/07/29 881 881 853 854 10,000
2020/07/28 881 881 862 866 8,700
2020/07/27 895 895 860 883 13,300
2020/07/22 869 885 869 882 5,600
2020/07/21 890 890 860 869 17,100
2020/07/20 903 912 875 882 11,600
2020/07/17 955 984 896 898 52,500
2020/07/16 914 944 898 944 40,800
2020/07/15 895 911 875 899 33,900
2020/07/14 859 895 848 895 26,400
2020/07/13 872 878 844 849 30,800
2020/07/10 889 889 870 871 13,800
2020/07/09 902 907 890 892 14,400
2020/07/08 901 920 900 905 8,300
2020/07/07 923 923 901 902 3,800
2020/07/06 900 934 900 913 5,200
2020/07/03 894 917 894 901 7,000
2020/07/02 928 929 894 899 17,900
2020/07/01 975 975 928 928 9,400
2020/06/30 940 960 940 960 7,900
2020/06/29 940 950 924 937 11,900
2020/06/26 966 974 943 946 19,700
2020/06/25 992 992 966 973 14,200
2020/06/24 987 998 985 985 11,000
2020/06/23 996 1,006 987 994 15,300
2020/06/22 1,039 1,039 996 998 8,600
2020/06/19 999 1,010 992 999 7,400
2020/06/18 1,000 1,010 991 1,000 6,800
2020/06/17 996 1,013 996 1,000 5,500
2020/06/16 1,030 1,030 997 1,004 12,000
2020/06/15 1,040 1,040 980 980 19,300
2020/06/12 981 1,028 966 1,028 22,700
2020/06/11 1,036 1,050 1,025 1,028 16,800
2020/06/10 1,022 1,066 1,014 1,055 45,200
2020/06/09 1,009 1,023 994 1,022 35,300
2020/06/08 1,000 1,014 1,000 1,014 13,600
2020/06/05 993 1,002 980 999 9,100
2020/06/04 1,005 1,012 978 981 15,900
2020/06/03 1,009 1,020 990 1,004 18,700
2020/06/02 999 1,008 985 998 20,100
2020/06/01 1,020 1,020 986 999 21,700
2020/05/29 1,024 1,054 1,007 1,022 15,200
2020/05/28 1,038 1,065 1,017 1,037 27,800
2020/05/27 985 1,036 985 1,026 32,200
2020/05/26 972 997 972 982 29,300
2020/05/25 975 975 959 968 13,400
2020/05/22 964 970 951 955 12,400
2020/05/21 983 983 959 972 12,400
2020/05/20 944 967 928 959 15,400
2020/05/19 924 948 924 944 25,400
2020/05/18 965 965 920 924 24,000
2020/05/15 968 989 950 965 19,300
2020/05/14 1,023 1,029 942 967 64,200
2020/05/13 1,070 1,076 1,029 1,055 51,000
2020/05/12 990 1,095 990 1,067 193,800
2020/05/11 1,272 1,293 1,240 1,290 37,700
2020/05/08 1,267 1,291 1,232 1,260 71,800
2020/05/07 1,163 1,240 1,128 1,240 50,500
2020/05/01 1,133 1,133 1,095 1,133 20,500
2020/04/30 1,210 1,221 1,130 1,133 32,800
2020/04/28 1,044 1,169 1,044 1,150 30,700
2020/04/27 998 1,066 998 1,056 30,800
2020/04/24 1,013 1,013 993 998 7,700
2020/04/23 978 1,013 977 1,003 13,800
2020/04/22 965 980 945 971 14,600
2020/04/21 1,001 1,011 977 980 21,500
2020/04/20 1,008 1,024 1,007 1,016 8,400
2020/04/17 1,013 1,031 997 1,012 23,300
2020/04/16 994 1,011 990 998 14,700
2020/04/15 1,070 1,085 998 1,010 45,800
2020/04/14 1,030 1,098 1,022 1,098 21,800
2020/04/13 990 1,040 990 1,022 20,400
2020/04/10 1,014 1,014 970 999 16,900
2020/04/09 1,041 1,041 1,000 1,013 10,300
2020/04/08 1,001 1,022 966 1,011 21,000
2020/04/07 978 1,016 953 1,008 33,400
2020/04/06 851 950 847 950 36,400
2020/04/03 922 922 851 866 34,600
2020/04/02 915 936 896 907 15,200
2020/04/01 981 982 916 936 27,300
2020/03/31 995 1,018 960 976 22,200
2020/03/30 980 1,022 973 980 22,300
2020/03/27 1,066 1,095 1,032 1,059 34,300
2020/03/26 980 1,055 980 1,042 32,400
2020/03/25 1,095 1,100 1,053 1,085 71,100
2020/03/24 889 990 883 990 44,200
2020/03/23 831 858 823 851 34,400
2020/03/19 879 886 820 844 49,600
2020/03/18 879 920 861 864 31,400
2020/03/17 832 919 832 865 51,900
2020/03/16 912 945 869 877 46,500
2020/03/13 854 900 800 852 83,900
2020/03/12 975 1,012 944 945 50,600
2020/03/11 1,050 1,068 998 998 52,100
2020/03/10 945 1,058 925 1,037 55,200
2020/03/09 1,049 1,062 997 1,005 56,000
2020/03/06 1,170 1,170 1,078 1,093 83,900
2020/03/05 1,218 1,219 1,174 1,186 20,700
2020/03/04 1,160 1,215 1,156 1,196 24,600
2020/03/03 1,299 1,299 1,177 1,185 32,500
2020/03/02 1,123 1,252 1,123 1,211 44,300
2020/02/28 1,161 1,202 1,140 1,140 49,600
2020/02/27 1,340 1,340 1,236 1,251 65,500
2020/02/26 1,320 1,347 1,311 1,342 22,900
2020/02/25 1,343 1,379 1,336 1,350 30,200
2020/02/21 1,418 1,434 1,418 1,419 4,900
2020/02/20 1,469 1,469 1,413 1,426 20,300
2020/02/19 1,393 1,428 1,393 1,428 13,600
2020/02/18 1,415 1,430 1,393 1,400 38,600
2020/02/17 1,456 1,456 1,426 1,445 23,400
2020/02/14 1,475 1,491 1,453 1,470 33,900
2020/02/13 1,485 1,493 1,464 1,470 22,200
2020/02/12 1,500 1,500 1,458 1,481 36,100
2020/02/10 1,505 1,515 1,482 1,483 31,600
2020/02/07 1,543 1,547 1,505 1,505 34,000
2020/02/06 1,530 1,560 1,516 1,533 24,800
2020/02/05 1,526 1,526 1,500 1,508 26,000
2020/02/04 1,485 1,516 1,461 1,501 17,500
2020/02/03 1,401 1,460 1,401 1,460 24,900
2020/01/31 1,473 1,492 1,447 1,466 19,700
2020/01/30 1,542 1,542 1,446 1,453 58,400
2020/01/29 1,580 1,583 1,555 1,555 25,600
2020/01/28 1,563 1,576 1,547 1,568 31,500
2020/01/27 1,593 1,629 1,566 1,590 50,900
2020/01/24 1,702 1,725 1,671 1,673 52,600
2020/01/23 1,650 1,715 1,649 1,715 92,900
2020/01/22 1,596 1,650 1,596 1,641 50,000
2020/01/21 1,590 1,620 1,589 1,605 34,400
2020/01/20 1,600 1,600 1,572 1,589 25,400
2020/01/17 1,530 1,570 1,526 1,570 33,600
2020/01/16 1,520 1,532 1,508 1,529 20,300
2020/01/15 1,530 1,536 1,521 1,523 12,900
2020/01/14 1,531 1,540 1,521 1,527 19,700
2020/01/10 1,500 1,521 1,500 1,504 20,200
2020/01/09 1,526 1,537 1,517 1,521 13,400
2020/01/08 1,512 1,524 1,470 1,506 34,400
2020/01/07 1,510 1,528 1,503 1,528 28,700
2020/01/06 1,503 1,525 1,492 1,493 18,000

このページの先頭へ