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
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

このページの先頭へ