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
2026/06/15 960 964 952 964 7,400
2026/06/12 940 945 937 937 3,900
2026/06/11 938 949 938 949 1,800
2026/06/10 941 947 935 935 3,500
2026/06/09 950 961 940 942 3,800
2026/06/08 951 966 941 941 6,200
2026/06/05 972 975 957 965 5,000
2026/06/04 975 980 968 968 3,700
2026/06/03 979 994 952 966 18,500
2026/06/02 993 1,000 975 978 6,400
2026/06/01 999 999 974 993 9,300
2026/05/29 1,007 1,007 987 988 7,100
2026/05/28 992 1,007 975 1,007 6,700
2026/05/27 973 995 973 990 4,600
2026/05/26 999 1,000 980 988 4,100
2026/05/25 993 1,023 979 1,008 8,500
2026/05/22 982 1,010 981 1,000 11,000
2026/05/21 994 1,002 970 981 11,000
2026/05/20 1,008 1,010 990 991 7,400
2026/05/19 1,029 1,040 1,003 1,003 12,900
2026/05/18 1,006 1,025 997 1,023 21,300
2026/05/15 1,005 1,005 981 995 2,200
2026/05/14 988 1,013 984 1,008 3,400
2026/05/13 994 1,007 952 998 33,300
2026/05/12 1,001 1,001 985 994 4,000
2026/05/11 1,030 1,032 995 1,000 30,400
2026/05/08 986 1,038 971 1,000 19,600
2026/05/07 983 989 963 986 10,700
2026/05/01 968 969 946 953 9,900
2026/04/30 969 969 950 964 3,300
2026/04/28 952 967 952 964 4,100
2026/04/27 990 990 949 955 21,200
2026/04/24 1,000 1,010 981 987 7,000
2026/04/23 1,024 1,024 999 1,000 4,800
2026/04/22 1,017 1,023 1,008 1,021 6,400
2026/04/21 1,017 1,033 1,015 1,017 14,600
2026/04/20 1,010 1,044 1,003 1,017 47,000
2026/04/17 1,012 1,015 1,004 1,007 4,800
2026/04/16 1,012 1,027 1,005 1,012 22,800
2026/04/15 1,028 1,034 1,000 1,012 7,400
2026/04/14 1,028 1,032 1,013 1,028 17,900
2026/04/13 992 1,028 986 1,028 32,600
2026/04/10 988 996 969 989 7,400
2026/04/09 992 992 977 988 8,700
2026/04/08 970 992 970 991 12,000
2026/04/07 980 990 966 970 16,500
2026/04/06 966 983 964 982 9,700
2026/04/03 966 969 958 966 5,100
2026/03/27 954 966 940 963 15,400
2026/03/26 970 974 946 949 14,500
2026/03/25 938 974 938 974 17,400
2026/03/24 940 940 921 938 12,500
2026/03/23 950 950 915 917 38,000
2026/03/19 985 985 953 964 25,300
2026/03/18 959 981 959 980 22,000
2026/03/17 974 986 950 954 38,800
2026/03/16 978 1,010 940 959 130,300
2026/03/13 937 946 932 933 11,800
2026/03/12 952 960 941 948 19,700
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

このページの先頭へ