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
2020/12/30 2,358 2,387 2,358 2,387 300
2020/12/29 2,384 2,388 2,361 2,361 300
2020/12/28 2,346 2,385 2,346 2,385 3,900
2020/12/25 2,405 2,405 2,377 2,377 1,500
2020/12/24 2,371 2,371 2,371 2,371 600
2020/12/22 2,372 2,372 2,344 2,371 500
2020/12/21 2,371 2,376 2,370 2,372 900
2020/12/17 2,398 2,398 2,398 2,398 1,200
2020/12/16 2,385 2,398 2,385 2,398 300
2020/12/15 2,414 2,414 2,371 2,375 600
2020/12/14 2,424 2,424 2,409 2,409 500
2020/12/10 2,430 2,430 2,418 2,428 500
2020/12/07 2,419 2,428 2,403 2,428 1,400
2020/12/04 2,400 2,440 2,400 2,419 400
2020/12/03 2,391 2,391 2,391 2,391 300
2020/12/02 2,391 2,391 2,391 2,391 600
2020/12/01 2,385 2,385 2,384 2,384 200
2020/11/30 2,375 2,375 2,375 2,375 100
2020/11/27 2,378 2,378 2,356 2,359 3,300
2020/11/26 2,400 2,410 2,368 2,378 2,900
2020/11/25 2,424 2,424 2,400 2,400 400
2020/11/24 2,393 2,424 2,378 2,404 1,700
2020/11/20 2,380 2,380 2,379 2,380 600
2020/11/19 2,339 2,340 2,326 2,326 800
2020/11/18 2,341 2,343 2,338 2,339 800
2020/11/17 2,350 2,365 2,345 2,365 400
2020/11/16 2,370 2,370 2,329 2,329 800
2020/11/13 2,348 2,360 2,323 2,325 1,700
2020/11/12 2,360 2,450 2,337 2,340 3,500
2020/11/11 2,360 2,369 2,336 2,336 2,300
2020/11/10 2,317 2,334 2,317 2,323 1,400
2020/11/09 2,309 2,317 2,309 2,317 400
2020/11/06 2,274 2,274 2,274 2,274 100
2020/11/02 2,257 2,258 2,257 2,257 300
2020/10/30 2,301 2,301 2,253 2,255 2,400
2020/10/29 2,302 2,302 2,302 2,302 500
2020/10/28 2,307 2,307 2,307 2,307 200
2020/10/26 2,306 2,307 2,306 2,307 200
2020/10/23 2,331 2,331 2,331 2,331 100
2020/10/22 2,325 2,325 2,300 2,302 2,500
2020/10/21 2,325 2,325 2,325 2,325 200
2020/10/20 2,372 2,372 2,325 2,325 200
2020/10/19 2,358 2,373 2,356 2,372 600
2020/10/16 2,309 2,309 2,308 2,308 600
2020/10/15 2,322 2,322 2,322 2,322 100
2020/10/12 2,322 2,322 2,322 2,322 800
2020/10/09 2,322 2,322 2,322 2,322 400
2020/10/08 2,323 2,335 2,320 2,335 1,700
2020/10/07 2,335 2,342 2,320 2,322 2,500
2020/10/05 2,310 2,326 2,310 2,325 1,300
2020/10/02 2,348 2,348 2,305 2,306 1,200
2020/09/30 2,357 2,357 2,357 2,357 100
2020/09/29 2,359 2,364 2,356 2,356 300
2020/09/28 2,348 2,398 2,348 2,350 800
2020/09/25 2,348 2,348 2,348 2,348 400
2020/09/24 2,355 2,363 2,335 2,335 800
2020/09/23 2,374 2,374 2,355 2,355 200
2020/09/18 2,355 2,448 2,351 2,384 2,500
2020/09/16 2,355 2,355 2,322 2,336 700
2020/09/14 2,340 2,375 2,340 2,355 500
2020/09/11 2,349 2,349 2,324 2,339 300
2020/09/10 2,357 2,357 2,357 2,357 100
2020/09/09 2,375 2,375 2,357 2,357 500
2020/09/08 2,366 2,375 2,343 2,375 1,400
2020/09/04 2,370 2,370 2,370 2,370 200
2020/09/03 2,403 2,403 2,362 2,371 700
2020/09/02 2,385 2,385 2,354 2,354 300
2020/09/01 2,329 2,389 2,329 2,374 700
2020/08/31 2,309 2,379 2,309 2,329 800
2020/08/28 2,259 2,259 2,259 2,259 400
2020/08/27 2,258 2,258 2,258 2,258 100
2020/08/25 2,251 2,255 2,251 2,255 300
2020/08/24 2,259 2,259 2,250 2,250 2,900
2020/08/21 2,262 2,262 2,260 2,260 1,300
2020/08/20 2,272 2,272 2,272 2,272 100
2020/08/19 2,270 2,280 2,270 2,271 400
2020/08/18 2,250 2,282 2,239 2,282 800
2020/08/17 2,257 2,258 2,257 2,258 300
2020/08/14 2,280 2,280 2,280 2,280 100
2020/08/13 2,258 2,258 2,258 2,258 200
2020/08/12 2,257 2,258 2,257 2,258 800
2020/08/11 2,264 2,302 2,205 2,302 1,600
2020/08/07 2,205 2,264 2,201 2,264 5,100
2020/08/06 2,244 2,244 2,184 2,184 2,300
2020/08/04 2,225 2,243 2,202 2,243 1,200
2020/08/03 2,221 2,221 2,200 2,200 1,200
2020/07/31 2,230 2,230 2,218 2,230 900
2020/07/29 2,240 2,240 2,240 2,240 300
2020/07/27 2,276 2,276 2,276 2,276 200
2020/07/22 2,275 2,275 2,275 2,275 100
2020/07/20 2,225 2,227 2,225 2,225 500
2020/07/17 2,265 2,265 2,265 2,265 100
2020/07/16 2,213 2,228 2,213 2,228 400
2020/07/15 2,205 2,230 2,205 2,230 1,900
2020/07/14 2,250 2,250 2,249 2,249 200
2020/07/13 2,247 2,250 2,246 2,250 600
2020/07/10 2,256 2,259 2,250 2,250 1,200
2020/07/09 2,319 2,320 2,275 2,275 1,300
2020/07/07 2,350 2,350 2,336 2,336 600
2020/07/06 2,300 2,300 2,300 2,300 1,100
2020/07/03 2,318 2,318 2,293 2,293 200
2020/07/02 2,271 2,312 2,268 2,268 500
2020/07/01 2,292 2,292 2,260 2,279 1,500
2020/06/30 2,332 2,383 2,246 2,302 9,600
2020/06/29 2,390 2,390 2,331 2,331 700
2020/06/25 2,390 2,390 2,365 2,365 300
2020/06/24 2,364 2,365 2,364 2,365 400
2020/06/23 2,357 2,357 2,357 2,357 100
2020/06/19 2,410 2,410 2,357 2,357 400
2020/06/17 2,399 2,400 2,360 2,360 300
2020/06/16 2,349 2,381 2,349 2,381 800
2020/06/15 2,325 2,409 2,325 2,330 900
2020/06/12 2,351 2,351 2,319 2,325 1,700
2020/06/11 2,473 2,473 2,401 2,401 1,000
2020/06/10 2,483 2,483 2,473 2,473 400
2020/06/09 2,450 2,457 2,434 2,434 700
2020/06/08 2,426 2,500 2,426 2,457 900
2020/06/05 2,402 2,405 2,402 2,405 500
2020/06/04 2,435 2,435 2,430 2,435 1,400
2020/06/03 2,440 2,448 2,439 2,440 700
2020/06/02 2,420 2,445 2,402 2,444 2,000
2020/06/01 2,466 2,466 2,435 2,438 1,300
2020/05/29 2,499 2,606 2,480 2,480 3,600
2020/05/28 2,478 2,524 2,465 2,465 1,100
2020/05/27 2,425 2,480 2,400 2,480 1,900
2020/05/26 2,443 2,500 2,400 2,441 4,800
2020/05/25 2,465 2,720 2,431 2,543 3,900
2020/05/22 2,458 2,458 2,458 2,458 100
2020/05/21 2,410 2,412 2,410 2,412 400
2020/05/20 2,420 2,420 2,410 2,420 700
2020/05/19 2,450 2,450 2,391 2,397 800
2020/05/18 2,392 2,449 2,392 2,400 1,000
2020/05/15 2,371 2,418 2,371 2,418 500
2020/05/14 2,367 2,374 2,361 2,370 1,200
2020/05/13 2,425 2,435 2,400 2,400 1,500
2020/05/11 2,480 2,480 2,426 2,426 900
2020/05/08 2,430 2,430 2,430 2,430 200
2020/05/07 2,430 2,430 2,430 2,430 200
2020/05/01 2,359 2,427 2,356 2,427 1,000
2020/04/30 2,360 2,424 2,330 2,409 500
2020/04/28 2,300 2,336 2,300 2,330 1,600
2020/04/27 2,281 2,375 2,281 2,330 1,700
2020/04/24 2,315 2,315 2,315 2,315 100
2020/04/23 2,305 2,305 2,305 2,305 300
2020/04/22 2,300 2,300 2,300 2,300 300
2020/04/21 2,340 2,350 2,340 2,345 500
2020/04/20 2,304 2,340 2,304 2,340 600
2020/04/17 2,336 2,344 2,336 2,344 1,100
2020/04/16 2,332 2,341 2,332 2,341 300
2020/04/15 2,350 2,350 2,345 2,345 500
2020/04/14 2,301 2,301 2,301 2,301 100
2020/04/13 2,355 2,377 2,327 2,327 800
2020/04/09 2,400 2,400 2,350 2,380 500
2020/04/08 2,311 2,410 2,311 2,410 200
2020/04/06 2,300 2,300 2,300 2,300 100
2020/04/03 2,314 2,320 2,314 2,320 300
2020/04/02 2,313 2,313 2,312 2,312 500
2020/04/01 2,300 2,300 2,300 2,300 100
2020/03/31 2,378 2,440 2,300 2,300 2,000
2020/03/30 2,219 2,295 2,219 2,255 700
2020/03/27 2,245 2,250 2,206 2,248 800
2020/03/26 2,294 2,295 2,294 2,295 800
2020/03/25 2,328 2,328 2,181 2,244 2,400
2020/03/24 2,000 2,149 2,000 2,078 2,000
2020/03/23 1,983 1,984 1,901 1,974 2,100
2020/03/19 1,967 1,990 1,929 1,975 2,300
2020/03/18 1,999 1,999 1,960 1,965 400
2020/03/17 1,851 1,950 1,850 1,940 1,800
2020/03/16 1,940 2,020 1,926 1,971 1,900
2020/03/13 1,973 2,050 1,773 2,030 25,400
2020/03/12 2,418 2,418 2,230 2,273 3,600
2020/03/11 2,496 2,496 2,380 2,380 3,300
2020/03/10 2,404 2,462 2,280 2,462 6,300
2020/03/09 2,639 2,643 2,457 2,457 7,800
2020/03/06 3,065 3,065 2,800 2,811 4,100
2020/03/05 3,105 3,110 3,035 3,035 1,200
2020/03/04 3,170 3,170 3,105 3,105 600
2020/03/03 3,260 3,260 3,215 3,215 1,400
2020/03/02 3,260 3,260 3,205 3,215 700
2020/02/28 3,270 3,370 3,185 3,265 4,700
2020/02/27 3,410 3,495 3,390 3,450 1,600
2020/02/26 3,510 3,520 3,405 3,510 2,000
2020/02/25 3,545 3,635 3,545 3,565 1,000
2020/02/21 3,600 3,650 3,580 3,650 1,500
2020/02/20 3,595 3,620 3,595 3,600 1,100
2020/02/19 3,650 3,650 3,650 3,650 300
2020/02/18 3,650 3,680 3,650 3,680 200
2020/02/17 3,650 3,685 3,630 3,685 500
2020/02/14 3,700 3,760 3,620 3,760 1,200
2020/02/13 3,860 3,860 3,740 3,750 1,500
2020/02/12 3,880 3,880 3,750 3,860 900
2020/02/10 3,655 3,880 3,655 3,880 3,900
2020/02/07 3,655 3,680 3,655 3,680 1,200
2020/02/06 3,640 3,645 3,625 3,630 700
2020/02/05 3,640 3,640 3,620 3,625 300
2020/02/04 3,620 3,650 3,595 3,625 1,600
2020/02/03 3,635 3,650 3,635 3,650 400
2020/01/31 3,640 3,675 3,640 3,650 500
2020/01/30 3,650 3,650 3,575 3,635 2,300
2020/01/29 3,630 3,685 3,630 3,680 1,600
2020/01/28 3,630 3,630 3,580 3,620 1,200
2020/01/27 3,590 3,640 3,560 3,580 1,800
2020/01/23 3,615 3,645 3,610 3,645 900
2020/01/22 3,610 3,650 3,610 3,650 500
2020/01/21 3,605 3,605 3,600 3,600 600
2020/01/20 3,545 3,615 3,545 3,600 700
2020/01/17 3,545 3,615 3,545 3,615 500
2020/01/16 3,535 3,585 3,500 3,545 700
2020/01/15 3,455 3,535 3,455 3,535 1,100
2020/01/14 3,480 3,550 3,460 3,460 1,500
2020/01/10 3,515 3,585 3,470 3,530 1,700
2020/01/09 3,600 3,645 3,465 3,485 3,200
2020/01/08 3,840 3,840 3,475 3,600 4,400
2020/01/07 3,350 3,980 3,310 3,650 28,000
2020/01/06 3,200 3,280 3,200 3,280 5,900

このページの先頭へ