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 |
---|---|---|---|---|---|
2021/12/30 | 1,046 | 1,046 | 1,016 | 1,019 | 7,700 |
2021/12/29 | 1,013 | 1,026 | 1,010 | 1,017 | 4,400 |
2021/12/28 | 1,003 | 1,020 | 1,003 | 1,009 | 12,500 |
2021/12/27 | 1,012 | 1,015 | 996 | 1,007 | 16,500 |
2021/12/24 | 1,013 | 1,023 | 1,012 | 1,012 | 5,200 |
2021/12/23 | 1,009 | 1,025 | 1,008 | 1,009 | 8,600 |
2021/12/22 | 1,014 | 1,024 | 1,008 | 1,009 | 9,100 |
2021/12/21 | 1,019 | 1,031 | 1,000 | 1,022 | 15,700 |
2021/12/20 | 1,046 | 1,059 | 1,015 | 1,021 | 13,800 |
2021/12/17 | 1,069 | 1,074 | 1,043 | 1,046 | 10,900 |
2021/12/16 | 1,074 | 1,084 | 1,065 | 1,082 | 8,100 |
2021/12/15 | 1,081 | 1,096 | 1,074 | 1,074 | 8,500 |
2021/12/14 | 1,079 | 1,097 | 1,079 | 1,086 | 2,200 |
2021/12/13 | 1,104 | 1,104 | 1,074 | 1,079 | 5,200 |
2021/12/10 | 1,072 | 1,096 | 1,070 | 1,074 | 4,700 |
2021/12/09 | 1,088 | 1,088 | 1,071 | 1,072 | 7,300 |
2021/12/08 | 1,067 | 1,096 | 1,065 | 1,091 | 6,500 |
2021/12/07 | 1,047 | 1,057 | 1,033 | 1,057 | 2,100 |
2021/12/06 | 1,033 | 1,047 | 1,027 | 1,032 | 3,900 |
2021/12/03 | 1,030 | 1,052 | 1,021 | 1,044 | 7,600 |
2021/12/02 | 1,063 | 1,063 | 1,022 | 1,039 | 6,100 |
2021/12/01 | 1,055 | 1,055 | 1,014 | 1,046 | 7,300 |
2021/11/30 | 1,040 | 1,048 | 1,015 | 1,025 | 7,300 |
2021/11/29 | 1,032 | 1,053 | 1,019 | 1,037 | 17,700 |
2021/11/26 | 1,066 | 1,087 | 1,045 | 1,059 | 13,200 |
2021/11/25 | 1,090 | 1,101 | 1,066 | 1,066 | 6,900 |
2021/11/24 | 1,122 | 1,128 | 1,097 | 1,102 | 10,600 |
2021/11/22 | 1,138 | 1,138 | 1,110 | 1,123 | 2,300 |
2021/11/19 | 1,103 | 1,137 | 1,103 | 1,110 | 4,300 |
2021/11/18 | 1,114 | 1,121 | 1,102 | 1,120 | 3,800 |
2021/11/17 | 1,142 | 1,142 | 1,116 | 1,122 | 13,100 |
2021/11/16 | 1,143 | 1,152 | 1,120 | 1,142 | 13,800 |
2021/11/15 | 1,190 | 1,197 | 1,134 | 1,145 | 13,800 |
2021/11/12 | 1,046 | 1,160 | 1,046 | 1,160 | 39,300 |
2021/11/11 | 1,048 | 1,049 | 1,031 | 1,038 | 10,100 |
2021/11/10 | 1,080 | 1,080 | 1,051 | 1,054 | 16,500 |
2021/11/09 | 1,076 | 1,092 | 1,074 | 1,082 | 6,300 |
2021/11/08 | 1,101 | 1,101 | 1,071 | 1,086 | 12,900 |
2021/11/05 | 1,121 | 1,125 | 1,101 | 1,105 | 14,900 |
2021/11/04 | 1,120 | 1,127 | 1,116 | 1,116 | 7,700 |
2021/11/02 | 1,120 | 1,120 | 1,111 | 1,120 | 6,700 |
2021/11/01 | 1,135 | 1,143 | 1,101 | 1,116 | 17,700 |
2021/10/29 | 1,162 | 1,175 | 1,139 | 1,150 | 10,600 |
2021/10/28 | 1,171 | 1,180 | 1,171 | 1,180 | 2,400 |
2021/10/27 | 1,174 | 1,174 | 1,152 | 1,173 | 3,200 |
2021/10/26 | 1,181 | 1,181 | 1,162 | 1,166 | 3,400 |
2021/10/25 | 1,182 | 1,182 | 1,149 | 1,169 | 15,400 |
2021/10/22 | 1,156 | 1,162 | 1,146 | 1,152 | 9,100 |
2021/10/21 | 1,161 | 1,172 | 1,156 | 1,156 | 5,500 |
2021/10/20 | 1,167 | 1,177 | 1,155 | 1,171 | 7,800 |
2021/10/19 | 1,171 | 1,177 | 1,154 | 1,154 | 7,500 |
2021/10/18 | 1,208 | 1,208 | 1,165 | 1,178 | 9,700 |
2021/10/15 | 1,146 | 1,192 | 1,135 | 1,185 | 25,900 |
2021/10/14 | 1,152 | 1,161 | 1,131 | 1,141 | 10,700 |
2021/10/13 | 1,177 | 1,177 | 1,144 | 1,151 | 5,600 |
2021/10/12 | 1,202 | 1,204 | 1,170 | 1,170 | 14,000 |
2021/10/11 | 1,192 | 1,230 | 1,166 | 1,216 | 55,700 |
2021/10/08 | 1,090 | 1,137 | 1,088 | 1,132 | 13,200 |
2021/10/07 | 1,069 | 1,092 | 1,060 | 1,060 | 7,400 |
2021/10/06 | 1,075 | 1,094 | 1,059 | 1,070 | 12,500 |
2021/10/05 | 1,069 | 1,089 | 1,049 | 1,077 | 9,400 |
2021/10/04 | 1,120 | 1,134 | 1,080 | 1,081 | 19,000 |
2021/10/01 | 1,144 | 1,144 | 1,115 | 1,120 | 19,100 |
2021/09/30 | 1,155 | 1,157 | 1,136 | 1,148 | 5,600 |
2021/09/29 | 1,161 | 1,165 | 1,146 | 1,154 | 8,400 |
2021/09/28 | 1,168 | 1,181 | 1,157 | 1,181 | 10,500 |
2021/09/27 | 1,153 | 1,183 | 1,153 | 1,168 | 8,500 |
2021/09/24 | 1,169 | 1,175 | 1,147 | 1,164 | 13,900 |
2021/09/22 | 1,147 | 1,151 | 1,124 | 1,135 | 13,000 |
2021/09/21 | 1,103 | 1,161 | 1,103 | 1,147 | 18,100 |
2021/09/17 | 1,136 | 1,160 | 1,131 | 1,144 | 11,100 |
2021/09/16 | 1,163 | 1,163 | 1,127 | 1,140 | 22,600 |
2021/09/15 | 1,189 | 1,189 | 1,158 | 1,168 | 17,300 |
2021/09/14 | 1,190 | 1,195 | 1,172 | 1,189 | 20,700 |
2021/09/13 | 1,197 | 1,200 | 1,186 | 1,190 | 11,600 |
2021/09/10 | 1,186 | 1,200 | 1,183 | 1,200 | 12,600 |
2021/09/09 | 1,201 | 1,204 | 1,185 | 1,185 | 6,000 |
2021/09/08 | 1,200 | 1,213 | 1,198 | 1,199 | 7,100 |
2021/09/07 | 1,223 | 1,224 | 1,198 | 1,202 | 11,000 |
2021/09/06 | 1,211 | 1,222 | 1,182 | 1,219 | 21,700 |
2021/09/03 | 1,192 | 1,208 | 1,191 | 1,198 | 7,900 |
2021/09/02 | 1,200 | 1,204 | 1,192 | 1,192 | 4,100 |
2021/09/01 | 1,196 | 1,200 | 1,186 | 1,200 | 6,000 |
2021/08/31 | 1,188 | 1,196 | 1,178 | 1,194 | 8,300 |
2021/08/30 | 1,184 | 1,198 | 1,178 | 1,181 | 4,200 |
2021/08/27 | 1,173 | 1,180 | 1,155 | 1,162 | 6,800 |
2021/08/26 | 1,186 | 1,192 | 1,173 | 1,173 | 11,000 |
2021/08/25 | 1,190 | 1,204 | 1,174 | 1,176 | 15,700 |
2021/08/24 | 1,192 | 1,222 | 1,165 | 1,198 | 15,800 |
2021/08/23 | 1,163 | 1,201 | 1,153 | 1,174 | 24,900 |
2021/08/20 | 1,180 | 1,180 | 1,129 | 1,140 | 30,300 |
2021/08/19 | 1,210 | 1,223 | 1,182 | 1,183 | 12,100 |
2021/08/18 | 1,206 | 1,232 | 1,190 | 1,210 | 14,200 |
2021/08/17 | 1,230 | 1,245 | 1,191 | 1,195 | 18,300 |
2021/08/16 | 1,257 | 1,257 | 1,224 | 1,229 | 15,300 |
2021/08/13 | 1,267 | 1,267 | 1,240 | 1,252 | 19,100 |
2021/08/12 | 1,224 | 1,290 | 1,210 | 1,279 | 43,200 |
2021/08/11 | 1,215 | 1,231 | 1,202 | 1,218 | 19,000 |
2021/08/10 | 1,197 | 1,220 | 1,166 | 1,215 | 60,300 |
2021/08/06 | 1,191 | 1,220 | 1,191 | 1,196 | 179,300 |
2021/08/05 | 1,500 | 1,520 | 1,451 | 1,461 | 25,300 |
2021/08/04 | 1,525 | 1,543 | 1,486 | 1,486 | 24,000 |
2021/08/03 | 1,477 | 1,545 | 1,460 | 1,510 | 63,000 |
2021/08/02 | 1,431 | 1,466 | 1,404 | 1,457 | 34,900 |
2021/07/30 | 1,430 | 1,430 | 1,393 | 1,401 | 10,000 |
2021/07/29 | 1,398 | 1,413 | 1,368 | 1,405 | 12,900 |
2021/07/28 | 1,411 | 1,422 | 1,388 | 1,395 | 12,500 |
2021/07/27 | 1,433 | 1,446 | 1,413 | 1,419 | 17,800 |
2021/07/26 | 1,436 | 1,468 | 1,411 | 1,431 | 22,400 |
2021/07/21 | 1,443 | 1,448 | 1,416 | 1,421 | 21,000 |
2021/07/20 | 1,421 | 1,438 | 1,380 | 1,401 | 46,900 |
2021/07/19 | 1,432 | 1,492 | 1,412 | 1,451 | 120,600 |
2021/07/16 | 1,314 | 1,384 | 1,314 | 1,365 | 26,500 |
2021/07/15 | 1,360 | 1,366 | 1,301 | 1,314 | 19,300 |
2021/07/14 | 1,373 | 1,375 | 1,348 | 1,360 | 18,200 |
2021/07/13 | 1,380 | 1,389 | 1,359 | 1,381 | 19,100 |
2021/07/12 | 1,375 | 1,399 | 1,342 | 1,356 | 19,400 |
2021/07/09 | 1,301 | 1,355 | 1,283 | 1,345 | 54,600 |
2021/07/08 | 1,400 | 1,407 | 1,324 | 1,342 | 44,300 |
2021/07/07 | 1,426 | 1,440 | 1,401 | 1,412 | 11,900 |
2021/07/06 | 1,401 | 1,462 | 1,401 | 1,451 | 15,800 |
2021/07/05 | 1,427 | 1,434 | 1,406 | 1,411 | 19,800 |
2021/07/02 | 1,493 | 1,500 | 1,440 | 1,440 | 30,500 |
2021/07/01 | 1,594 | 1,596 | 1,506 | 1,510 | 21,900 |
2021/06/30 | 1,560 | 1,587 | 1,544 | 1,586 | 20,300 |
2021/06/29 | 1,598 | 1,609 | 1,541 | 1,557 | 34,400 |
2021/06/28 | 1,523 | 1,599 | 1,500 | 1,589 | 50,900 |
2021/06/25 | 1,484 | 1,540 | 1,461 | 1,529 | 41,600 |
2021/06/24 | 1,475 | 1,497 | 1,435 | 1,465 | 25,100 |
2021/06/23 | 1,520 | 1,526 | 1,461 | 1,486 | 35,500 |
2021/06/22 | 1,449 | 1,531 | 1,433 | 1,528 | 63,100 |
2021/06/21 | 1,458 | 1,480 | 1,427 | 1,432 | 71,100 |
2021/06/18 | 1,406 | 1,477 | 1,400 | 1,458 | 100,000 |
2021/06/17 | 1,330 | 1,385 | 1,313 | 1,374 | 31,800 |
2021/06/16 | 1,319 | 1,347 | 1,301 | 1,336 | 35,200 |
2021/06/15 | 1,249 | 1,326 | 1,248 | 1,316 | 42,900 |
2021/06/14 | 1,220 | 1,257 | 1,217 | 1,243 | 9,600 |
2021/06/11 | 1,272 | 1,272 | 1,219 | 1,220 | 17,900 |
2021/06/10 | 1,285 | 1,285 | 1,242 | 1,267 | 20,800 |
2021/06/09 | 1,299 | 1,320 | 1,277 | 1,285 | 28,900 |
2021/06/08 | 1,182 | 1,293 | 1,182 | 1,269 | 88,800 |
2021/06/07 | 1,200 | 1,215 | 1,180 | 1,180 | 11,800 |
2021/06/04 | 1,196 | 1,228 | 1,177 | 1,193 | 50,500 |
2021/06/03 | 1,119 | 1,180 | 1,119 | 1,154 | 25,100 |
2021/06/02 | 1,116 | 1,138 | 1,110 | 1,119 | 15,900 |
2021/06/01 | 1,130 | 1,130 | 1,111 | 1,115 | 9,600 |
2021/05/31 | 1,137 | 1,140 | 1,121 | 1,130 | 5,400 |
2021/05/28 | 1,136 | 1,146 | 1,121 | 1,128 | 7,200 |
2021/05/27 | 1,107 | 1,126 | 1,107 | 1,126 | 7,100 |
2021/05/26 | 1,105 | 1,120 | 1,103 | 1,107 | 6,800 |
2021/05/25 | 1,139 | 1,139 | 1,110 | 1,110 | 6,800 |
2021/05/24 | 1,134 | 1,144 | 1,112 | 1,119 | 11,600 |
2021/05/21 | 1,153 | 1,155 | 1,133 | 1,134 | 9,100 |
2021/05/20 | 1,167 | 1,167 | 1,135 | 1,146 | 9,300 |
2021/05/19 | 1,131 | 1,149 | 1,131 | 1,137 | 5,800 |
2021/05/18 | 1,132 | 1,155 | 1,131 | 1,131 | 9,600 |
2021/05/17 | 1,159 | 1,179 | 1,131 | 1,131 | 10,200 |
2021/05/14 | 1,170 | 1,170 | 1,120 | 1,159 | 23,000 |
2021/05/13 | 1,209 | 1,215 | 1,079 | 1,099 | 57,100 |
2021/05/12 | 1,205 | 1,220 | 1,167 | 1,210 | 60,900 |
2021/05/11 | 1,185 | 1,192 | 1,169 | 1,191 | 18,700 |
2021/05/10 | 1,164 | 1,195 | 1,164 | 1,186 | 25,600 |
2021/05/07 | 1,137 | 1,182 | 1,137 | 1,174 | 20,500 |
2021/05/06 | 1,139 | 1,157 | 1,137 | 1,138 | 7,100 |
2021/04/30 | 1,150 | 1,164 | 1,131 | 1,139 | 9,700 |
2021/04/28 | 1,162 | 1,168 | 1,146 | 1,150 | 13,000 |
2021/04/27 | 1,185 | 1,185 | 1,159 | 1,165 | 8,900 |
2021/04/26 | 1,185 | 1,192 | 1,163 | 1,178 | 14,400 |
2021/04/23 | 1,164 | 1,184 | 1,150 | 1,184 | 12,700 |
2021/04/22 | 1,130 | 1,165 | 1,130 | 1,164 | 17,900 |
2021/04/21 | 1,170 | 1,179 | 1,110 | 1,125 | 38,500 |
2021/04/20 | 1,171 | 1,199 | 1,170 | 1,188 | 21,500 |
2021/04/19 | 1,168 | 1,184 | 1,166 | 1,171 | 9,000 |
2021/04/16 | 1,163 | 1,184 | 1,163 | 1,166 | 6,600 |
2021/04/15 | 1,211 | 1,214 | 1,168 | 1,168 | 19,100 |
2021/04/14 | 1,237 | 1,238 | 1,180 | 1,220 | 49,400 |
2021/04/13 | 1,162 | 1,227 | 1,141 | 1,185 | 59,300 |
2021/04/12 | 1,184 | 1,184 | 1,151 | 1,151 | 12,000 |
2021/04/09 | 1,145 | 1,180 | 1,145 | 1,167 | 34,400 |
2021/04/08 | 1,139 | 1,140 | 1,108 | 1,136 | 21,300 |
2021/04/07 | 1,071 | 1,139 | 1,062 | 1,139 | 17,600 |
2021/04/06 | 1,110 | 1,118 | 1,078 | 1,078 | 17,900 |
2021/04/05 | 1,115 | 1,123 | 1,105 | 1,110 | 11,200 |
2021/04/02 | 1,111 | 1,124 | 1,107 | 1,115 | 5,200 |
2021/04/01 | 1,128 | 1,133 | 1,111 | 1,111 | 5,900 |
2021/03/31 | 1,125 | 1,128 | 1,111 | 1,114 | 2,700 |
2021/03/30 | 1,139 | 1,144 | 1,116 | 1,125 | 3,600 |
2021/03/29 | 1,141 | 1,162 | 1,125 | 1,126 | 9,400 |
2021/03/26 | 1,112 | 1,152 | 1,112 | 1,137 | 18,800 |
2021/03/25 | 1,121 | 1,129 | 1,105 | 1,115 | 9,900 |
2021/03/24 | 1,133 | 1,142 | 1,117 | 1,123 | 17,400 |
2021/03/23 | 1,160 | 1,166 | 1,138 | 1,138 | 12,200 |
2021/03/22 | 1,138 | 1,160 | 1,130 | 1,145 | 16,300 |
2021/03/19 | 1,139 | 1,140 | 1,120 | 1,130 | 8,700 |
2021/03/18 | 1,124 | 1,140 | 1,118 | 1,140 | 8,600 |
2021/03/17 | 1,100 | 1,126 | 1,086 | 1,124 | 11,700 |
2021/03/16 | 1,089 | 1,110 | 1,089 | 1,108 | 14,000 |
2021/03/15 | 1,070 | 1,110 | 1,064 | 1,089 | 21,400 |
2021/03/12 | 1,053 | 1,079 | 1,053 | 1,063 | 13,700 |
2021/03/11 | 1,067 | 1,067 | 1,048 | 1,053 | 5,800 |
2021/03/10 | 1,058 | 1,074 | 1,041 | 1,046 | 14,100 |
2021/03/09 | 1,055 | 1,055 | 1,036 | 1,046 | 14,300 |
2021/03/08 | 1,067 | 1,078 | 1,036 | 1,057 | 13,800 |
2021/03/05 | 1,047 | 1,057 | 1,019 | 1,047 | 26,100 |
2021/03/04 | 1,071 | 1,072 | 1,020 | 1,057 | 47,500 |
2021/03/03 | 1,090 | 1,093 | 1,062 | 1,072 | 18,400 |
2021/03/02 | 1,110 | 1,141 | 1,073 | 1,074 | 30,600 |
2021/03/01 | 1,121 | 1,128 | 1,099 | 1,106 | 40,000 |
2021/02/26 | 1,160 | 1,160 | 1,120 | 1,143 | 51,300 |
2021/02/25 | 1,111 | 1,194 | 1,102 | 1,173 | 34,400 |
2021/02/24 | 1,115 | 1,123 | 1,091 | 1,092 | 24,900 |
2021/02/22 | 1,122 | 1,133 | 1,100 | 1,107 | 21,300 |
2021/02/19 | 1,139 | 1,150 | 1,107 | 1,111 | 19,600 |
2021/02/18 | 1,165 | 1,170 | 1,140 | 1,144 | 20,600 |
2021/02/17 | 1,170 | 1,177 | 1,156 | 1,169 | 14,500 |
2021/02/16 | 1,160 | 1,165 | 1,138 | 1,142 | 35,400 |
2021/02/15 | 1,190 | 1,194 | 1,158 | 1,158 | 29,100 |
2021/02/12 | 1,140 | 1,160 | 1,100 | 1,155 | 39,900 |
2021/02/10 | 1,101 | 1,102 | 1,085 | 1,087 | 17,600 |
2021/02/09 | 1,066 | 1,123 | 1,066 | 1,092 | 27,100 |
2021/02/08 | 1,098 | 1,105 | 1,044 | 1,062 | 42,300 |
2021/02/05 | 1,081 | 1,120 | 1,081 | 1,098 | 46,600 |
2021/02/04 | 1,167 | 1,169 | 1,133 | 1,164 | 14,500 |
2021/02/03 | 1,155 | 1,162 | 1,129 | 1,147 | 10,100 |
2021/02/02 | 1,138 | 1,138 | 1,120 | 1,125 | 7,700 |
2021/02/01 | 1,111 | 1,120 | 1,103 | 1,119 | 6,300 |
2021/01/29 | 1,199 | 1,199 | 1,100 | 1,103 | 25,100 |
2021/01/28 | 1,185 | 1,201 | 1,162 | 1,162 | 17,200 |
2021/01/27 | 1,199 | 1,218 | 1,198 | 1,198 | 7,200 |
2021/01/26 | 1,206 | 1,221 | 1,196 | 1,204 | 22,400 |
2021/01/25 | 1,202 | 1,238 | 1,195 | 1,225 | 22,600 |
2021/01/22 | 1,181 | 1,202 | 1,181 | 1,197 | 6,500 |
2021/01/21 | 1,195 | 1,211 | 1,183 | 1,184 | 10,400 |
2021/01/20 | 1,174 | 1,213 | 1,172 | 1,192 | 27,400 |
2021/01/19 | 1,171 | 1,183 | 1,163 | 1,178 | 7,700 |
2021/01/18 | 1,147 | 1,190 | 1,141 | 1,176 | 12,000 |
2021/01/15 | 1,150 | 1,185 | 1,137 | 1,146 | 18,400 |
2021/01/14 | 1,181 | 1,215 | 1,126 | 1,145 | 39,200 |
2021/01/13 | 1,214 | 1,236 | 1,175 | 1,181 | 64,200 |
2021/01/12 | 1,140 | 1,205 | 1,137 | 1,195 | 43,700 |
2021/01/08 | 1,102 | 1,148 | 1,098 | 1,148 | 29,000 |
2021/01/07 | 1,087 | 1,118 | 1,087 | 1,100 | 16,700 |
2021/01/06 | 1,063 | 1,093 | 1,063 | 1,093 | 16,200 |
2021/01/05 | 1,081 | 1,090 | 1,059 | 1,062 | 10,400 |
2021/01/04 | 1,122 | 1,122 | 1,060 | 1,081 | 13,900 |