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
2019/12/30 3,025 3,045 3,010 3,010 300
2019/12/26 3,085 3,085 2,980 3,035 2,200
2019/12/25 3,100 3,100 3,070 3,070 500
2019/12/23 3,100 3,100 3,100 3,100 100
2019/12/20 3,105 3,110 3,105 3,110 200
2019/12/19 2,932 3,090 2,932 3,025 7,500
2019/12/18 3,185 3,185 2,982 2,982 4,200
2019/12/17 3,180 3,190 3,180 3,190 900
2019/12/16 3,200 3,200 3,190 3,195 600
2019/12/13 3,145 3,240 3,145 3,240 2,000
2019/12/12 3,240 3,240 3,240 3,240 100
2019/12/11 3,245 3,245 3,230 3,240 900
2019/12/10 3,285 3,285 3,285 3,285 200
2019/12/09 3,185 3,245 3,185 3,215 800
2019/12/06 3,185 3,220 3,185 3,190 2,600
2019/12/05 3,180 3,185 3,140 3,185 1,000
2019/12/04 3,150 3,190 3,150 3,190 1,000
2019/12/03 3,160 3,190 3,120 3,190 700
2019/12/02 3,140 3,180 3,140 3,180 500
2019/11/29 3,100 3,150 3,100 3,120 2,100
2019/11/28 3,085 3,105 3,085 3,105 300
2019/11/27 3,105 3,110 3,105 3,110 200
2019/11/26 3,105 3,120 3,105 3,105 500
2019/11/25 3,120 3,120 3,110 3,110 300
2019/11/22 3,120 3,120 3,120 3,120 100
2019/11/21 3,105 3,120 3,085 3,120 1,900
2019/11/20 3,125 3,125 3,125 3,125 100
2019/11/19 3,105 3,125 3,105 3,125 900
2019/11/18 3,135 3,135 3,105 3,110 900
2019/11/15 3,025 3,095 3,025 3,095 600
2019/11/14 3,005 3,020 3,000 3,020 300
2019/11/13 3,010 3,020 2,983 3,020 2,300
2019/11/12 2,929 3,030 2,929 3,030 4,700
2019/11/11 2,900 2,930 2,890 2,929 2,400
2019/11/08 2,899 2,899 2,881 2,881 400
2019/11/06 2,885 2,908 2,879 2,899 3,300
2019/11/05 2,884 2,890 2,853 2,868 800
2019/11/01 2,872 2,872 2,849 2,849 200
2019/10/31 2,857 2,857 2,857 2,857 100
2019/10/30 2,879 2,879 2,850 2,850 200
2019/10/28 2,870 2,878 2,863 2,878 600
2019/10/25 2,862 2,864 2,862 2,863 300
2019/10/24 2,856 2,862 2,855 2,862 1,000
2019/10/23 2,855 2,857 2,855 2,855 1,000
2019/10/21 2,850 2,857 2,850 2,856 1,000
2019/10/18 2,850 2,869 2,850 2,850 400
2019/10/17 2,866 2,866 2,851 2,851 200
2019/10/16 2,835 2,855 2,835 2,835 1,800
2019/10/15 2,830 2,833 2,830 2,833 2,700
2019/10/11 2,830 2,830 2,830 2,830 100
2019/10/10 2,811 2,850 2,811 2,849 1,800
2019/10/09 2,812 2,849 2,812 2,815 600
2019/10/08 2,852 2,853 2,812 2,812 700
2019/10/07 2,840 2,840 2,794 2,810 800
2019/10/04 2,723 2,780 2,723 2,780 1,200
2019/10/03 2,759 2,775 2,759 2,771 600
2019/10/02 2,715 2,725 2,705 2,716 3,100
2019/10/01 2,560 2,743 2,560 2,743 3,100
2019/09/30 2,545 2,560 2,535 2,560 1,900
2019/09/27 2,445 2,445 2,445 2,445 200
2019/09/25 2,496 2,496 2,446 2,446 300
2019/09/24 2,438 2,469 2,438 2,469 400
2019/09/20 2,470 2,470 2,470 2,470 100
2019/09/19 2,435 2,440 2,435 2,440 1,100
2019/09/18 2,435 2,440 2,410 2,422 600
2019/09/17 2,400 2,437 2,400 2,430 500
2019/09/13 2,400 2,402 2,400 2,402 1,200
2019/09/12 2,400 2,400 2,387 2,397 1,200
2019/09/11 2,400 2,401 2,393 2,400 2,700
2019/09/10 2,397 2,420 2,397 2,420 300
2019/09/09 2,406 2,407 2,384 2,384 300
2019/09/06 2,356 2,356 2,356 2,356 100
2019/09/04 2,325 2,380 2,325 2,350 900
2019/09/03 2,322 2,330 2,322 2,330 500
2019/09/02 2,354 2,357 2,350 2,350 800
2019/08/30 2,391 2,391 2,385 2,388 800
2019/08/29 2,403 2,403 2,386 2,398 700
2019/08/28 2,415 2,415 2,415 2,415 100
2019/08/27 2,402 2,402 2,380 2,380 600
2019/08/26 2,371 2,397 2,371 2,397 500
2019/08/23 2,417 2,417 2,417 2,417 500
2019/08/22 2,417 2,417 2,405 2,405 900
2019/08/21 2,391 2,417 2,391 2,417 300
2019/08/20 2,403 2,418 2,403 2,410 2,400
2019/08/19 2,567 2,567 2,411 2,411 5,700
2019/08/16 2,355 2,420 2,355 2,420 3,200
2019/08/15 2,408 2,408 2,340 2,340 1,800
2019/08/14 2,415 2,434 2,415 2,418 1,700
2019/08/13 2,425 2,450 2,400 2,450 1,500
2019/08/09 2,478 2,487 2,468 2,468 700
2019/08/08 2,484 2,513 2,484 2,492 600
2019/08/07 2,559 2,559 2,534 2,534 300
2019/08/06 2,520 2,542 2,450 2,542 3,300
2019/08/05 2,575 2,575 2,575 2,575 100
2019/08/02 2,563 2,590 2,550 2,575 2,400
2019/08/01 2,606 2,610 2,570 2,570 500
2019/07/26 2,573 2,573 2,573 2,573 200
2019/07/25 2,566 2,566 2,566 2,566 100
2019/07/23 2,590 2,604 2,564 2,564 1,200
2019/07/22 2,599 2,599 2,540 2,540 800
2019/07/19 2,550 2,581 2,510 2,566 1,900
2019/07/18 2,636 2,636 2,586 2,600 1,000
2019/07/17 2,657 2,659 2,636 2,636 1,000
2019/07/16 2,650 2,650 2,640 2,650 1,000
2019/07/12 2,660 2,680 2,615 2,650 4,600
2019/07/11 2,610 2,650 2,600 2,633 5,100
2019/07/10 2,490 2,600 2,490 2,600 800
2019/07/08 2,412 2,470 2,412 2,445 4,800
2019/07/05 2,430 2,436 2,430 2,436 700
2019/07/04 2,360 2,400 2,360 2,386 3,500
2019/07/03 2,360 2,360 2,360 2,360 500
2019/07/01 2,347 2,350 2,347 2,350 1,300
2019/06/28 2,356 2,356 2,356 2,356 100
2019/06/27 2,350 2,350 2,306 2,306 400
2019/06/26 2,360 2,360 2,360 2,360 200
2019/06/24 2,364 2,364 2,364 2,364 100
2019/06/21 2,343 2,364 2,342 2,364 500
2019/06/20 2,383 2,384 2,383 2,384 200
2019/06/19 2,390 2,390 2,331 2,331 300
2019/06/17 2,420 2,420 2,403 2,404 1,200
2019/06/14 2,320 2,320 2,320 2,320 500
2019/06/11 2,305 2,320 2,305 2,320 300
2019/06/06 2,301 2,301 2,301 2,301 100
2019/06/04 2,286 2,300 2,286 2,300 200
2019/06/03 2,312 2,320 2,300 2,300 600
2019/05/31 2,350 2,350 2,327 2,327 300
2019/05/29 2,358 2,397 2,358 2,397 200
2019/05/28 2,359 2,372 2,358 2,362 900
2019/05/27 2,430 2,430 2,430 2,430 100
2019/05/24 2,399 2,415 2,399 2,415 1,000
2019/05/23 2,361 2,361 2,361 2,361 100
2019/05/22 2,425 2,425 2,361 2,361 1,000
2019/05/21 2,370 2,400 2,370 2,400 200
2019/05/20 2,398 2,420 2,348 2,420 800
2019/05/17 2,397 2,397 2,355 2,355 300
2019/05/16 2,350 2,400 2,350 2,400 400
2019/05/15 2,300 2,350 2,300 2,350 500
2019/05/14 2,386 2,435 2,350 2,350 900
2019/05/10 2,383 2,383 2,383 2,383 400
2019/05/09 2,383 2,383 2,382 2,382 200
2019/05/08 2,400 2,400 2,400 2,400 200
2019/05/07 2,420 2,430 2,400 2,430 1,900
2019/04/26 2,417 2,435 2,417 2,425 1,600
2019/04/25 2,429 2,435 2,429 2,435 400
2019/04/24 2,430 2,430 2,430 2,430 100
2019/04/23 2,489 2,490 2,451 2,451 900
2019/04/22 2,380 2,460 2,361 2,410 5,300
2019/04/19 2,286 2,295 2,286 2,295 300
2019/04/18 2,311 2,311 2,300 2,300 300
2019/04/17 2,313 2,313 2,313 2,313 400
2019/04/16 2,269 2,314 2,269 2,314 1,000
2019/04/12 2,297 2,319 2,297 2,319 2,600
2019/04/11 2,291 2,297 2,291 2,297 800
2019/04/09 2,201 2,201 2,201 2,201 100
2019/04/05 2,200 2,200 2,158 2,200 1,200
2019/04/01 2,085 2,179 2,085 2,179 800
2019/03/28 2,107 2,107 2,072 2,072 2,300
2019/03/26 2,140 2,140 2,140 2,140 6,300
2019/03/25 2,149 2,149 2,140 2,140 900
2019/03/22 2,119 2,120 2,119 2,120 300
2019/03/18 2,082 2,119 2,082 2,119 200
2019/03/14 2,080 2,080 2,080 2,080 100
2019/03/13 2,120 2,140 2,104 2,104 7,000
2019/03/12 2,189 2,190 2,189 2,190 300
2019/03/08 2,130 2,130 2,130 2,130 100
2019/03/05 2,200 2,200 2,200 2,200 100
2019/03/04 2,250 2,250 2,250 2,250 700
2019/03/01 2,200 2,229 2,199 2,200 4,500
2019/02/26 2,217 2,217 2,201 2,217 2,300
2019/02/25 2,297 2,297 2,296 2,297 1,000
2019/02/19 2,247 2,247 2,247 2,247 100
2019/02/18 2,130 2,130 2,130 2,130 100
2019/02/15 2,101 2,101 2,101 2,101 100
2019/02/06 2,150 2,150 2,150 2,150 100
2019/02/05 2,155 2,162 2,155 2,162 200
2019/02/04 2,105 2,105 2,105 2,105 100
2019/01/30 2,107 2,115 2,107 2,115 500
2019/01/29 2,100 2,100 2,100 2,100 200
2019/01/25 2,060 2,100 2,060 2,100 700
2019/01/22 2,090 2,090 2,090 2,090 100
2019/01/11 2,060 2,060 2,060 2,060 100
2019/01/09 2,060 2,060 2,060 2,060 300
2019/01/08 2,050 2,050 2,050 2,050 100
2019/01/07 2,020 2,020 2,020 2,020 100
2019/01/04 1,961 2,000 1,961 2,000 1,200

このページの先頭へ