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

宇野澤組鐵工所(6396)の株価時系列情報

宇野澤組鐵工所(6396)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
2018/12/27 1,970 2,020 1,970 2,020 300
2018/12/26 1,940 1,940 1,940 1,940 100
2018/12/25 1,875 1,940 1,875 1,940 13,100
2018/12/21 2,050 2,100 1,950 2,005 3,400
2018/12/20 2,270 2,270 2,250 2,250 300
2018/12/19 2,320 2,320 2,320 2,320 200
2018/12/18 2,343 2,343 2,340 2,340 300
2018/12/14 2,399 2,436 2,399 2,410 400
2018/12/13 2,355 2,360 2,355 2,360 300
2018/12/12 2,360 2,360 2,359 2,360 1,100
2018/12/11 2,381 2,400 2,360 2,360 600
2018/12/07 2,370 2,419 2,370 2,419 300
2018/12/05 2,380 2,380 2,380 2,380 400
2018/11/28 2,356 2,406 2,356 2,380 400
2018/11/27 2,361 2,394 2,360 2,361 1,000
2018/11/26 2,365 2,365 2,365 2,365 8,500
2018/11/22 2,420 2,420 2,370 2,370 4,300
2018/11/21 2,360 2,420 2,360 2,420 1,100
2018/11/20 2,400 2,400 2,381 2,381 300
2018/11/14 2,431 2,436 2,431 2,436 200
2018/11/13 2,400 2,400 2,400 2,400 100
2018/11/12 2,420 2,450 2,400 2,400 2,600
2018/11/06 2,500 2,500 2,470 2,470 2,200
2018/11/05 2,452 2,452 2,452 2,452 100
2018/11/02 2,550 2,550 2,520 2,550 800
2018/10/31 2,550 2,550 2,550 2,550 100
2018/10/30 2,520 2,570 2,520 2,570 500
2018/10/29 2,571 2,575 2,570 2,570 700
2018/10/26 2,581 2,603 2,565 2,603 400
2018/10/25 2,620 2,664 2,601 2,664 700
2018/10/19 2,621 2,621 2,621 2,621 300
2018/10/17 2,621 2,621 2,621 2,621 100
2018/10/15 2,640 2,650 2,640 2,650 200
2018/10/11 2,712 2,712 2,690 2,690 500
2018/10/10 2,812 2,812 2,762 2,762 300
2018/09/28 2,820 2,820 2,820 2,820 200
2018/09/27 2,800 2,800 2,740 2,740 300
2018/09/26 2,800 2,800 2,800 2,800 100
2018/09/25 2,745 2,800 2,745 2,799 800
2018/09/21 2,695 2,724 2,695 2,724 600
2018/09/20 2,646 2,680 2,646 2,680 800
2018/09/19 2,656 2,656 2,656 2,656 100
2018/09/18 2,678 2,678 2,678 2,678 500
2018/09/14 2,583 2,610 2,583 2,609 800
2018/09/13 2,605 2,605 2,582 2,590 800
2018/09/12 2,652 2,652 2,602 2,605 400
2018/09/11 2,649 2,649 2,649 2,649 200
2018/09/10 2,640 2,650 2,630 2,630 500
2018/09/06 2,555 2,640 2,555 2,640 900
2018/09/03 2,634 2,634 2,583 2,605 500
2018/08/31 2,635 2,635 2,635 2,635 100
2018/08/30 2,635 2,635 2,635 2,635 200
2018/08/28 2,635 2,635 2,635 2,635 100
2018/08/27 2,630 2,630 2,630 2,630 100
2018/08/21 2,660 2,660 2,660 2,660 300
2018/08/15 2,660 2,660 2,660 2,660 100
2018/08/13 2,678 2,678 2,671 2,671 200
2018/08/10 2,751 2,760 2,722 2,728 1,000
2018/08/08 2,720 2,720 2,720 2,720 100
2018/08/03 2,671 2,700 2,671 2,700 1,100
2018/08/01 2,720 2,720 2,720 2,720 200
2018/07/31 2,720 2,720 2,720 2,720 100
2018/07/27 2,721 2,721 2,721 2,721 100
2018/07/25 2,745 2,745 2,721 2,721 300
2018/07/24 2,736 2,736 2,736 2,736 200
2018/07/20 2,737 2,738 2,737 2,737 500
2018/07/19 2,738 2,738 2,738 2,738 200
2018/07/18 2,724 2,726 2,724 2,726 300
2018/07/17 2,686 2,748 2,686 2,748 200
2018/07/13 2,728 2,744 2,728 2,736 400
2018/07/12 2,727 2,735 2,727 2,735 200
2018/07/11 2,793 2,793 2,793 2,793 100
2018/07/10 2,705 2,721 2,705 2,721 300
2018/07/06 2,700 2,700 2,700 2,700 300
2018/07/05 2,700 2,700 2,700 2,700 100
2018/07/03 2,741 2,741 2,721 2,721 700
2018/07/02 2,740 2,745 2,740 2,745 200
2018/06/29 2,778 2,778 2,774 2,774 200
2018/06/28 2,741 2,741 2,741 2,741 300
2018/06/26 2,770 2,770 2,769 2,769 300
2018/06/25 2,790 2,790 2,790 2,790 100
2018/06/22 2,795 2,795 2,795 2,795 300
2018/06/21 2,798 2,798 2,798 2,798 200
2018/06/20 2,805 2,805 2,798 2,798 300
2018/06/19 2,813 2,813 2,813 2,813 100
2018/06/18 2,813 2,813 2,813 2,813 100
2018/06/13 2,811 2,811 2,811 2,811 100
2018/06/12 2,807 2,809 2,807 2,809 300
2018/06/08 2,825 2,826 2,825 2,826 300
2018/06/07 2,844 2,849 2,816 2,816 600
2018/06/06 2,794 2,794 2,794 2,794 100
2018/06/05 2,792 2,798 2,792 2,796 500
2018/06/01 2,800 2,800 2,800 2,800 100
2018/05/28 2,856 2,856 2,850 2,850 1,200
2018/05/25 2,858 2,858 2,858 2,858 500
2018/05/24 2,876 2,876 2,876 2,876 300
2018/05/22 2,882 2,895 2,882 2,895 1,100
2018/05/21 2,888 2,888 2,866 2,881 800
2018/05/18 2,886 2,893 2,884 2,893 500
2018/05/17 2,890 2,900 2,890 2,900 600
2018/05/16 2,905 2,905 2,895 2,895 700
2018/05/15 2,946 2,946 2,930 2,930 700
2018/05/14 2,946 2,953 2,940 2,940 1,500
2018/05/11 2,897 2,950 2,897 2,905 1,700
2018/05/10 2,914 2,917 2,883 2,883 800
2018/05/09 2,919 2,920 2,919 2,919 800
2018/05/08 2,909 2,970 2,909 2,920 400
2018/05/07 2,881 2,912 2,881 2,884 1,600
2018/05/02 2,888 2,888 2,863 2,868 1,800
2018/05/01 2,945 2,945 2,889 2,929 8,000
2018/04/27 2,909 2,910 2,895 2,895 800
2018/04/26 2,885 2,914 2,885 2,905 2,000
2018/04/25 2,886 2,897 2,886 2,887 1,100
2018/04/24 2,890 2,891 2,852 2,861 1,700
2018/04/23 2,890 2,951 2,890 2,903 3,400
2018/04/20 2,830 2,891 2,830 2,891 1,800
2018/04/18 2,830 2,832 2,820 2,832 800
2018/04/17 2,850 2,850 2,850 2,850 200
2018/04/11 2,820 2,845 2,820 2,845 700
2018/04/10 2,869 2,869 2,869 2,869 200
2018/04/09 2,844 2,844 2,842 2,843 600
2018/04/06 2,870 2,870 2,870 2,870 200
2018/04/05 2,869 2,869 2,869 2,869 200
2018/04/04 2,869 2,869 2,869 2,869 200
2018/04/03 2,869 2,869 2,869 2,869 200
2018/04/02 2,865 2,888 2,865 2,870 400
2018/03/30 2,876 2,877 2,840 2,863 1,000
2018/03/28 2,836 2,844 2,831 2,844 300
2018/03/27 2,845 2,876 2,842 2,856 1,100
2018/03/26 2,844 2,844 2,844 2,844 100
2018/03/23 2,855 2,860 2,840 2,840 1,500
2018/03/22 2,918 2,919 2,918 2,919 1,300
2018/03/19 2,917 2,917 2,888 2,914 1,500
2018/03/16 2,898 2,919 2,898 2,919 500
2018/03/15 2,851 2,855 2,851 2,855 600
2018/03/14 2,855 2,860 2,846 2,851 1,300
2018/03/13 2,911 2,911 2,851 2,881 1,100
2018/03/12 2,920 2,921 2,920 2,920 900
2018/03/09 2,954 2,954 2,910 2,920 700
2018/03/06 2,960 2,960 2,960 2,960 100
2018/03/05 2,885 2,885 2,860 2,860 1,600
2018/03/02 2,862 2,880 2,850 2,880 1,200
2018/03/01 2,900 2,988 2,890 2,896 2,500
2018/02/28 2,910 2,910 2,910 2,910 100
2018/02/27 2,881 2,907 2,881 2,900 1,300
2018/02/26 2,870 2,920 2,870 2,880 300
2018/02/23 2,850 2,852 2,850 2,851 2,400
2018/02/22 2,869 2,869 2,869 2,869 500
2018/02/21 2,847 2,856 2,847 2,851 1,700
2018/02/20 2,850 2,867 2,850 2,867 1,200
2018/02/19 2,848 2,868 2,848 2,865 1,600
2018/02/16 2,850 2,851 2,829 2,835 2,500
2018/02/15 2,865 2,865 2,814 2,841 1,300
2018/02/14 2,800 3,015 2,800 2,865 4,200
2018/02/13 2,650 2,800 2,650 2,789 1,900
2018/02/09 2,570 2,590 2,560 2,590 400
2018/02/08 2,609 2,660 2,609 2,660 500
2018/02/07 2,660 2,790 2,611 2,650 2,400
2018/02/06 2,800 2,800 2,525 2,530 5,700
2018/02/05 2,910 2,918 2,871 2,871 4,900
2018/02/02 2,928 2,960 2,901 2,960 2,400
2018/02/01 2,921 2,928 2,900 2,928 400
2018/01/31 2,853 2,871 2,853 2,871 600
2018/01/30 2,900 2,900 2,900 2,900 400
2018/01/29 2,951 2,985 2,835 2,950 2,500
2018/01/26 2,979 2,981 2,951 2,951 2,400
2018/01/25 2,997 2,998 2,939 2,947 1,300
2018/01/24 2,944 2,953 2,942 2,953 1,600
2018/01/23 2,842 2,942 2,842 2,940 800
2018/01/22 2,888 2,888 2,810 2,842 500
2018/01/19 2,888 2,888 2,888 2,888 800
2018/01/18 2,892 2,892 2,870 2,888 1,500
2018/01/17 2,940 2,940 2,890 2,891 1,000
2018/01/16 2,891 2,941 2,891 2,891 900
2018/01/15 2,903 2,903 2,871 2,890 900
2018/01/12 2,921 2,937 2,900 2,911 1,300
2018/01/11 2,870 2,871 2,870 2,871 500
2018/01/10 2,775 2,862 2,775 2,862 2,300
2018/01/09 2,763 2,772 2,739 2,772 2,700
2018/01/05 2,754 2,754 2,754 2,754 100
2018/01/04 2,740 2,754 2,735 2,754 1,500

このページの先頭へ