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 |
---|---|---|---|---|---|
2021/12/30 | 2,446 | 2,446 | 2,444 | 2,444 | 300 |
2021/12/29 | 2,497 | 2,497 | 2,451 | 2,451 | 600 |
2021/12/28 | 2,442 | 2,478 | 2,442 | 2,452 | 800 |
2021/12/27 | 2,441 | 2,476 | 2,437 | 2,437 | 1,400 |
2021/12/24 | 2,441 | 2,446 | 2,433 | 2,439 | 1,600 |
2021/12/23 | 2,458 | 2,464 | 2,441 | 2,441 | 300 |
2021/12/22 | 2,446 | 2,458 | 2,441 | 2,458 | 1,000 |
2021/12/20 | 2,441 | 2,446 | 2,441 | 2,446 | 300 |
2021/12/17 | 2,441 | 2,441 | 2,441 | 2,441 | 200 |
2021/12/15 | 2,468 | 2,490 | 2,466 | 2,490 | 500 |
2021/12/14 | 2,539 | 2,539 | 2,466 | 2,466 | 1,100 |
2021/12/13 | 2,434 | 2,454 | 2,434 | 2,454 | 600 |
2021/12/10 | 2,455 | 2,455 | 2,455 | 2,455 | 300 |
2021/12/09 | 2,435 | 2,455 | 2,435 | 2,455 | 600 |
2021/12/08 | 2,435 | 2,435 | 2,435 | 2,435 | 100 |
2021/12/07 | 2,434 | 2,434 | 2,433 | 2,433 | 6,700 |
2021/12/06 | 2,435 | 2,435 | 2,434 | 2,434 | 1,300 |
2021/12/03 | 2,495 | 2,495 | 2,435 | 2,459 | 1,700 |
2021/12/02 | 2,450 | 2,452 | 2,415 | 2,452 | 2,000 |
2021/12/01 | 2,466 | 2,471 | 2,464 | 2,464 | 1,000 |
2021/11/30 | 2,490 | 2,490 | 2,481 | 2,481 | 600 |
2021/11/29 | 2,460 | 2,471 | 2,453 | 2,460 | 1,100 |
2021/11/26 | 2,494 | 2,503 | 2,494 | 2,503 | 200 |
2021/11/25 | 2,559 | 2,559 | 2,559 | 2,559 | 100 |
2021/11/24 | 2,581 | 2,581 | 2,581 | 2,581 | 900 |
2021/11/22 | 2,527 | 2,527 | 2,480 | 2,481 | 2,300 |
2021/11/19 | 2,470 | 2,477 | 2,470 | 2,477 | 400 |
2021/11/18 | 2,490 | 2,490 | 2,490 | 2,490 | 900 |
2021/11/17 | 2,486 | 2,490 | 2,486 | 2,490 | 200 |
2021/11/16 | 2,488 | 2,488 | 2,481 | 2,481 | 1,100 |
2021/11/15 | 2,450 | 2,481 | 2,450 | 2,481 | 2,000 |
2021/11/12 | 2,535 | 2,540 | 2,419 | 2,419 | 4,300 |
2021/11/11 | 2,532 | 2,532 | 2,532 | 2,532 | 100 |
2021/11/10 | 2,525 | 2,545 | 2,525 | 2,532 | 500 |
2021/11/09 | 2,539 | 2,547 | 2,539 | 2,547 | 700 |
2021/11/08 | 2,531 | 2,548 | 2,531 | 2,543 | 300 |
2021/11/05 | 2,533 | 2,533 | 2,531 | 2,531 | 1,100 |
2021/11/04 | 2,533 | 2,533 | 2,533 | 2,533 | 100 |
2021/11/02 | 2,533 | 2,533 | 2,533 | 2,533 | 300 |
2021/11/01 | 2,526 | 2,526 | 2,526 | 2,526 | 100 |
2021/10/28 | 2,541 | 2,541 | 2,541 | 2,541 | 100 |
2021/10/27 | 2,537 | 2,542 | 2,537 | 2,541 | 300 |
2021/10/26 | 2,556 | 2,556 | 2,535 | 2,535 | 200 |
2021/10/25 | 2,529 | 2,529 | 2,529 | 2,529 | 100 |
2021/10/22 | 2,553 | 2,554 | 2,553 | 2,554 | 300 |
2021/10/21 | 2,543 | 2,543 | 2,543 | 2,543 | 100 |
2021/10/19 | 2,543 | 2,543 | 2,543 | 2,543 | 100 |
2021/10/18 | 2,550 | 2,550 | 2,550 | 2,550 | 500 |
2021/10/15 | 2,532 | 2,532 | 2,532 | 2,532 | 100 |
2021/10/14 | 2,540 | 2,546 | 2,540 | 2,546 | 2,100 |
2021/10/13 | 2,540 | 2,540 | 2,540 | 2,540 | 200 |
2021/10/12 | 2,545 | 2,545 | 2,540 | 2,540 | 300 |
2021/10/11 | 2,510 | 2,562 | 2,510 | 2,562 | 2,100 |
2021/10/08 | 2,518 | 2,520 | 2,505 | 2,520 | 1,100 |
2021/10/07 | 2,420 | 2,502 | 2,420 | 2,489 | 3,300 |
2021/10/06 | 2,420 | 2,420 | 2,420 | 2,420 | 4,000 |
2021/10/05 | 2,415 | 2,420 | 2,415 | 2,415 | 700 |
2021/10/04 | 2,430 | 2,431 | 2,429 | 2,430 | 3,300 |
2021/09/30 | 2,420 | 2,430 | 2,420 | 2,430 | 900 |
2021/09/29 | 2,465 | 2,465 | 2,400 | 2,420 | 1,900 |
2021/09/28 | 2,448 | 2,467 | 2,448 | 2,465 | 800 |
2021/09/27 | 2,444 | 2,444 | 2,444 | 2,444 | 100 |
2021/09/24 | 2,434 | 2,444 | 2,434 | 2,444 | 2,100 |
2021/09/22 | 2,413 | 2,415 | 2,413 | 2,415 | 200 |
2021/09/21 | 2,400 | 2,422 | 2,400 | 2,422 | 7,300 |
2021/09/17 | 2,459 | 2,459 | 2,437 | 2,455 | 900 |
2021/09/16 | 2,445 | 2,465 | 2,435 | 2,435 | 1,000 |
2021/09/15 | 2,480 | 2,480 | 2,445 | 2,451 | 1,100 |
2021/09/14 | 2,479 | 2,480 | 2,479 | 2,480 | 400 |
2021/09/13 | 2,436 | 2,479 | 2,436 | 2,479 | 1,600 |
2021/09/10 | 2,479 | 2,479 | 2,431 | 2,459 | 900 |
2021/09/09 | 2,490 | 2,490 | 2,484 | 2,485 | 2,400 |
2021/09/08 | 2,465 | 2,490 | 2,420 | 2,490 | 4,000 |
2021/09/07 | 2,500 | 2,500 | 2,490 | 2,490 | 600 |
2021/09/06 | 2,500 | 2,500 | 2,500 | 2,500 | 100 |
2021/09/03 | 2,520 | 2,520 | 2,490 | 2,500 | 800 |
2021/09/02 | 2,520 | 2,520 | 2,520 | 2,520 | 200 |
2021/09/01 | 2,501 | 2,501 | 2,493 | 2,493 | 200 |
2021/08/31 | 2,501 | 2,501 | 2,500 | 2,501 | 2,700 |
2021/08/30 | 2,500 | 2,501 | 2,500 | 2,501 | 200 |
2021/08/27 | 2,500 | 2,501 | 2,500 | 2,500 | 800 |
2021/08/26 | 2,470 | 2,500 | 2,470 | 2,500 | 300 |
2021/08/25 | 2,488 | 2,488 | 2,459 | 2,470 | 1,700 |
2021/08/24 | 2,478 | 2,500 | 2,450 | 2,450 | 1,400 |
2021/08/23 | 2,442 | 2,442 | 2,440 | 2,440 | 700 |
2021/08/20 | 2,421 | 2,423 | 2,367 | 2,367 | 700 |
2021/08/19 | 2,390 | 2,390 | 2,390 | 2,390 | 700 |
2021/08/18 | 2,390 | 2,391 | 2,390 | 2,390 | 2,500 |
2021/08/17 | 2,420 | 2,444 | 2,390 | 2,390 | 2,200 |
2021/08/16 | 2,453 | 2,453 | 2,400 | 2,400 | 1,400 |
2021/08/13 | 2,461 | 2,478 | 2,460 | 2,460 | 1,000 |
2021/08/12 | 2,506 | 2,506 | 2,458 | 2,460 | 500 |
2021/08/11 | 2,536 | 2,536 | 2,480 | 2,480 | 400 |
2021/08/10 | 2,486 | 2,486 | 2,485 | 2,486 | 300 |
2021/08/06 | 2,486 | 2,486 | 2,486 | 2,486 | 100 |
2021/08/05 | 2,517 | 2,517 | 2,485 | 2,490 | 2,200 |
2021/08/04 | 2,520 | 2,520 | 2,520 | 2,520 | 200 |
2021/08/03 | 2,521 | 2,521 | 2,520 | 2,520 | 200 |
2021/08/02 | 2,621 | 2,621 | 2,570 | 2,570 | 600 |
2021/07/30 | 2,529 | 2,529 | 2,528 | 2,528 | 200 |
2021/07/29 | 2,530 | 2,530 | 2,529 | 2,529 | 400 |
2021/07/28 | 2,530 | 2,531 | 2,530 | 2,531 | 200 |
2021/07/26 | 2,540 | 2,540 | 2,540 | 2,540 | 200 |
2021/07/21 | 2,535 | 2,535 | 2,535 | 2,535 | 800 |
2021/07/20 | 2,535 | 2,535 | 2,535 | 2,535 | 200 |
2021/07/19 | 2,550 | 2,550 | 2,549 | 2,550 | 300 |
2021/07/15 | 2,552 | 2,552 | 2,550 | 2,550 | 500 |
2021/07/14 | 2,576 | 2,579 | 2,576 | 2,579 | 200 |
2021/07/13 | 2,569 | 2,569 | 2,569 | 2,569 | 100 |
2021/07/12 | 2,575 | 2,580 | 2,516 | 2,569 | 3,200 |
2021/07/09 | 2,576 | 2,580 | 2,575 | 2,575 | 11,800 |
2021/07/08 | 2,580 | 2,595 | 2,578 | 2,595 | 300 |
2021/07/07 | 2,580 | 2,585 | 2,580 | 2,585 | 600 |
2021/07/06 | 2,608 | 2,608 | 2,599 | 2,599 | 1,200 |
2021/07/05 | 2,610 | 2,610 | 2,595 | 2,608 | 600 |
2021/07/02 | 2,600 | 2,610 | 2,600 | 2,600 | 300 |
2021/07/01 | 2,596 | 2,596 | 2,596 | 2,596 | 100 |
2021/06/30 | 2,600 | 2,600 | 2,600 | 2,600 | 100 |
2021/06/29 | 2,619 | 2,620 | 2,610 | 2,611 | 400 |
2021/06/28 | 2,581 | 2,619 | 2,581 | 2,619 | 200 |
2021/06/25 | 2,619 | 2,619 | 2,580 | 2,580 | 5,200 |
2021/06/24 | 2,606 | 2,606 | 2,596 | 2,600 | 2,300 |
2021/06/23 | 2,606 | 2,606 | 2,606 | 2,606 | 100 |
2021/06/22 | 2,634 | 2,634 | 2,634 | 2,634 | 200 |
2021/06/21 | 2,617 | 2,617 | 2,605 | 2,605 | 3,000 |
2021/06/18 | 2,601 | 2,620 | 2,600 | 2,620 | 1,200 |
2021/06/17 | 2,616 | 2,616 | 2,605 | 2,605 | 300 |
2021/06/16 | 2,621 | 2,621 | 2,615 | 2,616 | 600 |
2021/06/15 | 2,631 | 2,640 | 2,631 | 2,639 | 600 |
2021/06/14 | 2,631 | 2,631 | 2,631 | 2,631 | 300 |
2021/06/11 | 2,622 | 2,633 | 2,622 | 2,633 | 400 |
2021/06/10 | 2,620 | 2,646 | 2,615 | 2,620 | 1,600 |
2021/06/09 | 2,626 | 2,626 | 2,620 | 2,620 | 700 |
2021/06/08 | 2,623 | 2,647 | 2,623 | 2,627 | 300 |
2021/06/07 | 2,616 | 2,649 | 2,616 | 2,649 | 300 |
2021/06/04 | 2,610 | 2,629 | 2,606 | 2,629 | 700 |
2021/06/03 | 2,616 | 2,617 | 2,610 | 2,610 | 1,300 |
2021/06/02 | 2,653 | 2,653 | 2,635 | 2,635 | 900 |
2021/06/01 | 2,659 | 2,659 | 2,653 | 2,653 | 500 |
2021/05/31 | 2,636 | 2,649 | 2,636 | 2,649 | 1,000 |
2021/05/28 | 2,637 | 2,637 | 2,635 | 2,635 | 700 |
2021/05/27 | 2,626 | 2,627 | 2,626 | 2,626 | 700 |
2021/05/24 | 2,627 | 2,627 | 2,604 | 2,627 | 3,900 |
2021/05/21 | 2,620 | 2,630 | 2,600 | 2,629 | 2,200 |
2021/05/20 | 2,630 | 2,630 | 2,620 | 2,620 | 700 |
2021/05/19 | 2,610 | 2,610 | 2,605 | 2,605 | 1,400 |
2021/05/18 | 2,606 | 2,635 | 2,605 | 2,610 | 2,500 |
2021/05/17 | 2,650 | 2,650 | 2,606 | 2,606 | 2,900 |
2021/05/14 | 2,664 | 2,670 | 2,637 | 2,670 | 2,100 |
2021/05/13 | 2,610 | 2,678 | 2,606 | 2,637 | 8,900 |
2021/05/12 | 2,650 | 2,651 | 2,606 | 2,643 | 5,600 |
2021/05/11 | 2,722 | 2,732 | 2,650 | 2,650 | 8,000 |
2021/05/10 | 2,697 | 2,702 | 2,697 | 2,699 | 3,500 |
2021/05/07 | 2,626 | 2,647 | 2,626 | 2,647 | 300 |
2021/05/06 | 2,610 | 2,626 | 2,602 | 2,626 | 1,800 |
2021/04/30 | 2,615 | 2,615 | 2,603 | 2,609 | 2,900 |
2021/04/28 | 2,620 | 2,646 | 2,620 | 2,646 | 200 |
2021/04/27 | 2,691 | 2,691 | 2,610 | 2,610 | 6,300 |
2021/04/26 | 2,680 | 2,744 | 2,680 | 2,686 | 800 |
2021/04/23 | 2,712 | 2,720 | 2,712 | 2,720 | 200 |
2021/04/22 | 2,730 | 2,730 | 2,699 | 2,699 | 600 |
2021/04/21 | 2,700 | 2,700 | 2,700 | 2,700 | 300 |
2021/04/20 | 2,740 | 2,743 | 2,740 | 2,743 | 200 |
2021/04/19 | 2,733 | 2,733 | 2,733 | 2,733 | 500 |
2021/04/15 | 2,734 | 2,734 | 2,734 | 2,734 | 100 |
2021/04/14 | 2,718 | 2,734 | 2,718 | 2,734 | 400 |
2021/04/12 | 2,651 | 2,671 | 2,651 | 2,671 | 200 |
2021/04/08 | 2,720 | 2,720 | 2,685 | 2,685 | 400 |
2021/04/06 | 2,685 | 2,713 | 2,685 | 2,713 | 200 |
2021/04/05 | 2,766 | 2,766 | 2,679 | 2,679 | 500 |
2021/04/02 | 2,670 | 2,743 | 2,636 | 2,743 | 1,700 |
2021/04/01 | 2,701 | 2,701 | 2,701 | 2,701 | 400 |
2021/03/31 | 2,700 | 2,700 | 2,700 | 2,700 | 100 |
2021/03/30 | 2,671 | 2,701 | 2,671 | 2,701 | 300 |
2021/03/29 | 2,691 | 2,738 | 2,691 | 2,700 | 300 |
2021/03/26 | 2,735 | 2,735 | 2,705 | 2,705 | 200 |
2021/03/25 | 2,700 | 2,730 | 2,700 | 2,720 | 1,200 |
2021/03/24 | 2,670 | 2,680 | 2,660 | 2,678 | 800 |
2021/03/23 | 2,719 | 2,740 | 2,673 | 2,674 | 1,400 |
2021/03/22 | 2,718 | 2,718 | 2,670 | 2,671 | 800 |
2021/03/17 | 2,682 | 2,683 | 2,670 | 2,670 | 1,200 |
2021/03/16 | 2,700 | 2,750 | 2,670 | 2,679 | 1,400 |
2021/03/15 | 2,781 | 2,781 | 2,698 | 2,698 | 700 |
2021/03/11 | 2,697 | 2,731 | 2,697 | 2,731 | 200 |
2021/03/10 | 2,691 | 2,691 | 2,657 | 2,661 | 1,100 |
2021/03/09 | 2,675 | 2,700 | 2,675 | 2,700 | 1,000 |
2021/03/08 | 2,677 | 2,681 | 2,645 | 2,681 | 1,300 |
2021/03/05 | 2,687 | 2,687 | 2,640 | 2,676 | 1,500 |
2021/03/04 | 2,650 | 2,690 | 2,640 | 2,688 | 700 |
2021/03/03 | 2,684 | 2,684 | 2,684 | 2,684 | 300 |
2021/03/02 | 2,680 | 2,685 | 2,640 | 2,685 | 500 |
2021/03/01 | 2,665 | 2,666 | 2,665 | 2,666 | 200 |
2021/02/26 | 2,680 | 2,680 | 2,662 | 2,665 | 1,200 |
2021/02/25 | 2,665 | 2,683 | 2,665 | 2,673 | 1,100 |
2021/02/24 | 2,661 | 2,697 | 2,661 | 2,665 | 700 |
2021/02/22 | 2,725 | 2,725 | 2,651 | 2,666 | 2,700 |
2021/02/19 | 2,780 | 2,780 | 2,724 | 2,725 | 2,100 |
2021/02/18 | 2,848 | 2,848 | 2,782 | 2,799 | 1,300 |
2021/02/17 | 2,831 | 2,848 | 2,800 | 2,848 | 1,800 |
2021/02/16 | 2,828 | 2,850 | 2,828 | 2,840 | 1,100 |
2021/02/15 | 2,840 | 2,840 | 2,780 | 2,828 | 1,100 |
2021/02/12 | 2,849 | 2,899 | 2,839 | 2,839 | 2,400 |
2021/02/10 | 2,797 | 2,849 | 2,770 | 2,849 | 2,200 |
2021/02/09 | 2,700 | 2,773 | 2,700 | 2,768 | 400 |
2021/02/08 | 2,677 | 2,743 | 2,677 | 2,696 | 1,600 |
2021/02/05 | 2,727 | 2,727 | 2,676 | 2,676 | 400 |
2021/02/04 | 2,695 | 2,695 | 2,676 | 2,678 | 1,000 |
2021/02/03 | 2,671 | 2,723 | 2,671 | 2,695 | 600 |
2021/02/02 | 2,694 | 2,694 | 2,694 | 2,694 | 200 |
2021/02/01 | 2,750 | 2,750 | 2,691 | 2,691 | 1,200 |
2021/01/29 | 2,735 | 2,750 | 2,735 | 2,750 | 400 |
2021/01/28 | 2,770 | 2,770 | 2,735 | 2,735 | 300 |
2021/01/27 | 2,744 | 2,750 | 2,722 | 2,722 | 1,000 |
2021/01/26 | 2,700 | 2,723 | 2,700 | 2,700 | 400 |
2021/01/25 | 2,735 | 2,742 | 2,692 | 2,700 | 1,200 |
2021/01/22 | 2,760 | 2,760 | 2,735 | 2,735 | 700 |
2021/01/21 | 2,789 | 2,789 | 2,740 | 2,740 | 500 |
2021/01/20 | 2,752 | 2,770 | 2,711 | 2,739 | 1,900 |
2021/01/19 | 2,744 | 2,830 | 2,744 | 2,761 | 5,800 |
2021/01/18 | 2,725 | 2,731 | 2,674 | 2,731 | 2,700 |
2021/01/15 | 2,741 | 2,741 | 2,550 | 2,675 | 3,900 |
2021/01/14 | 2,648 | 2,726 | 2,631 | 2,697 | 3,500 |
2021/01/13 | 2,575 | 2,674 | 2,502 | 2,605 | 8,700 |
2021/01/12 | 2,447 | 2,495 | 2,425 | 2,479 | 10,100 |
2021/01/08 | 2,370 | 2,380 | 2,370 | 2,375 | 3,600 |
2021/01/07 | 2,366 | 2,380 | 2,365 | 2,380 | 400 |
2021/01/06 | 2,363 | 2,363 | 2,363 | 2,363 | 100 |
2021/01/05 | 2,387 | 2,387 | 2,387 | 2,387 | 100 |
2021/01/04 | 2,389 | 2,389 | 2,360 | 2,360 | 700 |