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 |
---|---|---|---|---|---|
2022/12/30 | 2,510 | 2,510 | 2,510 | 2,510 | 100 |
2022/12/28 | 2,506 | 2,506 | 2,472 | 2,500 | 4,300 |
2022/12/27 | 2,506 | 2,506 | 2,506 | 2,506 | 1,000 |
2022/12/26 | 2,503 | 2,503 | 2,461 | 2,501 | 1,000 |
2022/12/23 | 2,503 | 2,503 | 2,503 | 2,503 | 200 |
2022/12/22 | 2,552 | 2,553 | 2,546 | 2,553 | 300 |
2022/12/21 | 2,511 | 2,511 | 2,502 | 2,502 | 600 |
2022/12/20 | 2,599 | 2,599 | 2,530 | 2,530 | 1,700 |
2022/12/19 | 2,562 | 2,562 | 2,561 | 2,561 | 200 |
2022/12/15 | 2,551 | 2,591 | 2,551 | 2,591 | 300 |
2022/12/14 | 2,545 | 2,545 | 2,545 | 2,545 | 100 |
2022/12/13 | 2,592 | 2,592 | 2,592 | 2,592 | 100 |
2022/12/12 | 2,541 | 2,550 | 2,541 | 2,550 | 200 |
2022/12/09 | 2,550 | 2,550 | 2,550 | 2,550 | 400 |
2022/12/08 | 2,551 | 2,551 | 2,550 | 2,550 | 400 |
2022/12/07 | 2,550 | 2,555 | 2,550 | 2,555 | 500 |
2022/12/05 | 2,531 | 2,550 | 2,530 | 2,550 | 900 |
2022/12/02 | 2,533 | 2,538 | 2,533 | 2,538 | 200 |
2022/12/01 | 2,545 | 2,588 | 2,545 | 2,580 | 500 |
2022/11/30 | 2,595 | 2,595 | 2,595 | 2,595 | 200 |
2022/11/29 | 2,595 | 2,595 | 2,595 | 2,595 | 500 |
2022/11/28 | 2,575 | 2,575 | 2,575 | 2,575 | 100 |
2022/11/25 | 2,574 | 2,575 | 2,574 | 2,575 | 400 |
2022/11/24 | 2,530 | 2,530 | 2,530 | 2,530 | 100 |
2022/11/22 | 2,550 | 2,550 | 2,530 | 2,530 | 300 |
2022/11/21 | 2,550 | 2,590 | 2,540 | 2,540 | 1,300 |
2022/11/18 | 2,550 | 2,550 | 2,550 | 2,550 | 100 |
2022/11/16 | 2,501 | 2,501 | 2,501 | 2,501 | 100 |
2022/11/15 | 2,525 | 2,550 | 2,525 | 2,550 | 600 |
2022/11/14 | 2,530 | 2,530 | 2,500 | 2,500 | 3,100 |
2022/11/11 | 2,510 | 2,600 | 2,510 | 2,530 | 1,900 |
2022/11/09 | 2,510 | 2,510 | 2,510 | 2,510 | 100 |
2022/11/08 | 2,496 | 2,496 | 2,496 | 2,496 | 100 |
2022/11/07 | 2,522 | 2,522 | 2,500 | 2,500 | 200 |
2022/11/04 | 2,496 | 2,519 | 2,490 | 2,519 | 900 |
2022/11/02 | 2,495 | 2,495 | 2,495 | 2,495 | 300 |
2022/10/31 | 2,505 | 2,510 | 2,505 | 2,510 | 200 |
2022/10/26 | 2,500 | 2,517 | 2,500 | 2,517 | 200 |
2022/10/25 | 2,517 | 2,517 | 2,492 | 2,492 | 200 |
2022/10/24 | 2,490 | 2,525 | 2,490 | 2,525 | 1,000 |
2022/10/21 | 2,500 | 2,501 | 2,500 | 2,501 | 600 |
2022/10/19 | 2,487 | 2,487 | 2,487 | 2,487 | 100 |
2022/10/14 | 2,485 | 2,485 | 2,485 | 2,485 | 600 |
2022/10/13 | 2,481 | 2,485 | 2,481 | 2,485 | 700 |
2022/10/12 | 2,485 | 2,485 | 2,480 | 2,480 | 200 |
2022/10/11 | 2,485 | 2,485 | 2,485 | 2,485 | 1,000 |
2022/10/06 | 2,519 | 2,520 | 2,500 | 2,500 | 1,100 |
2022/10/05 | 2,500 | 2,500 | 2,500 | 2,500 | 300 |
2022/10/04 | 2,529 | 2,529 | 2,500 | 2,500 | 700 |
2022/09/28 | 2,495 | 2,530 | 2,480 | 2,530 | 1,400 |
2022/09/26 | 2,480 | 2,510 | 2,480 | 2,506 | 2,500 |
2022/09/22 | 2,500 | 2,500 | 2,490 | 2,500 | 1,900 |
2022/09/21 | 2,500 | 2,501 | 2,500 | 2,500 | 900 |
2022/09/16 | 2,515 | 2,515 | 2,514 | 2,515 | 500 |
2022/09/15 | 2,490 | 2,490 | 2,490 | 2,490 | 200 |
2022/09/13 | 2,500 | 2,525 | 2,500 | 2,525 | 400 |
2022/09/12 | 2,525 | 2,525 | 2,525 | 2,525 | 200 |
2022/09/09 | 2,501 | 2,530 | 2,501 | 2,530 | 600 |
2022/09/08 | 2,530 | 2,530 | 2,491 | 2,491 | 500 |
2022/09/07 | 2,495 | 2,500 | 2,495 | 2,500 | 900 |
2022/09/06 | 2,510 | 2,510 | 2,488 | 2,488 | 1,300 |
2022/09/05 | 2,481 | 2,481 | 2,481 | 2,481 | 200 |
2022/09/01 | 2,520 | 2,520 | 2,516 | 2,516 | 800 |
2022/08/31 | 2,540 | 2,540 | 2,540 | 2,540 | 300 |
2022/08/30 | 2,540 | 2,540 | 2,540 | 2,540 | 100 |
2022/08/29 | 2,516 | 2,540 | 2,516 | 2,540 | 300 |
2022/08/26 | 2,535 | 2,546 | 2,521 | 2,535 | 1,200 |
2022/08/25 | 2,585 | 2,585 | 2,585 | 2,585 | 200 |
2022/08/24 | 2,587 | 2,587 | 2,584 | 2,584 | 700 |
2022/08/23 | 2,525 | 2,598 | 2,525 | 2,598 | 800 |
2022/08/22 | 2,525 | 2,525 | 2,525 | 2,525 | 400 |
2022/08/19 | 2,525 | 2,527 | 2,525 | 2,525 | 1,100 |
2022/08/18 | 2,519 | 2,519 | 2,519 | 2,519 | 100 |
2022/08/16 | 2,518 | 2,519 | 2,518 | 2,519 | 200 |
2022/08/15 | 2,515 | 2,518 | 2,510 | 2,518 | 300 |
2022/08/10 | 2,510 | 2,590 | 2,510 | 2,539 | 900 |
2022/08/09 | 2,535 | 2,650 | 2,520 | 2,520 | 2,600 |
2022/08/08 | 2,520 | 2,520 | 2,500 | 2,500 | 1,200 |
2022/08/03 | 2,521 | 2,521 | 2,520 | 2,520 | 200 |
2022/08/02 | 2,504 | 2,584 | 2,504 | 2,550 | 500 |
2022/08/01 | 2,550 | 2,550 | 2,550 | 2,550 | 200 |
2022/07/29 | 2,510 | 2,510 | 2,500 | 2,500 | 300 |
2022/07/28 | 2,515 | 2,515 | 2,490 | 2,490 | 1,300 |
2022/07/27 | 2,500 | 2,530 | 2,500 | 2,530 | 900 |
2022/07/26 | 2,490 | 2,499 | 2,481 | 2,495 | 1,100 |
2022/07/25 | 2,491 | 2,491 | 2,450 | 2,450 | 300 |
2022/07/22 | 2,481 | 2,485 | 2,479 | 2,480 | 400 |
2022/07/21 | 2,461 | 2,481 | 2,461 | 2,481 | 300 |
2022/07/20 | 2,460 | 2,461 | 2,460 | 2,461 | 1,100 |
2022/07/19 | 2,430 | 2,450 | 2,430 | 2,450 | 2,100 |
2022/07/15 | 2,405 | 2,405 | 2,405 | 2,405 | 200 |
2022/07/14 | 2,400 | 2,419 | 2,390 | 2,390 | 300 |
2022/07/13 | 2,400 | 2,400 | 2,400 | 2,400 | 300 |
2022/07/12 | 2,402 | 2,402 | 2,400 | 2,400 | 400 |
2022/07/11 | 2,403 | 2,404 | 2,402 | 2,402 | 1,100 |
2022/07/08 | 2,412 | 2,412 | 2,412 | 2,412 | 100 |
2022/07/07 | 2,418 | 2,418 | 2,410 | 2,410 | 300 |
2022/07/05 | 2,424 | 2,424 | 2,424 | 2,424 | 100 |
2022/07/04 | 2,391 | 2,429 | 2,391 | 2,429 | 500 |
2022/07/01 | 2,396 | 2,396 | 2,391 | 2,391 | 800 |
2022/06/30 | 2,399 | 2,401 | 2,399 | 2,400 | 1,500 |
2022/06/29 | 2,390 | 2,400 | 2,390 | 2,399 | 400 |
2022/06/28 | 2,371 | 2,380 | 2,371 | 2,372 | 1,300 |
2022/06/27 | 2,380 | 2,400 | 2,380 | 2,397 | 800 |
2022/06/23 | 2,374 | 2,409 | 2,368 | 2,370 | 500 |
2022/06/22 | 2,412 | 2,412 | 2,367 | 2,367 | 200 |
2022/06/21 | 2,395 | 2,399 | 2,369 | 2,399 | 500 |
2022/06/20 | 2,365 | 2,365 | 2,365 | 2,365 | 100 |
2022/06/17 | 2,398 | 2,398 | 2,365 | 2,365 | 800 |
2022/06/16 | 2,407 | 2,407 | 2,407 | 2,407 | 100 |
2022/06/15 | 2,381 | 2,381 | 2,381 | 2,381 | 200 |
2022/06/14 | 2,382 | 2,400 | 2,381 | 2,381 | 500 |
2022/06/13 | 2,382 | 2,388 | 2,382 | 2,385 | 1,700 |
2022/06/10 | 2,380 | 2,391 | 2,380 | 2,388 | 1,900 |
2022/06/09 | 2,424 | 2,425 | 2,424 | 2,424 | 300 |
2022/06/08 | 2,402 | 2,402 | 2,402 | 2,402 | 100 |
2022/06/07 | 2,421 | 2,421 | 2,400 | 2,400 | 700 |
2022/06/06 | 2,420 | 2,421 | 2,420 | 2,421 | 900 |
2022/06/03 | 2,401 | 2,419 | 2,401 | 2,419 | 200 |
2022/06/02 | 2,414 | 2,414 | 2,414 | 2,414 | 100 |
2022/06/01 | 2,409 | 2,415 | 2,409 | 2,415 | 200 |
2022/05/30 | 2,390 | 2,400 | 2,390 | 2,400 | 200 |
2022/05/26 | 2,400 | 2,400 | 2,400 | 2,400 | 100 |
2022/05/25 | 2,383 | 2,425 | 2,383 | 2,425 | 300 |
2022/05/24 | 2,405 | 2,405 | 2,383 | 2,383 | 300 |
2022/05/23 | 2,405 | 2,405 | 2,405 | 2,405 | 100 |
2022/05/19 | 2,395 | 2,405 | 2,394 | 2,405 | 1,500 |
2022/05/18 | 2,403 | 2,403 | 2,397 | 2,397 | 800 |
2022/05/17 | 2,448 | 2,448 | 2,401 | 2,401 | 700 |
2022/05/16 | 2,448 | 2,450 | 2,401 | 2,401 | 1,000 |
2022/05/13 | 2,404 | 2,450 | 2,404 | 2,440 | 400 |
2022/05/12 | 2,440 | 2,440 | 2,416 | 2,416 | 600 |
2022/05/11 | 2,441 | 2,441 | 2,441 | 2,441 | 300 |
2022/05/10 | 2,441 | 2,441 | 2,441 | 2,441 | 100 |
2022/05/09 | 2,438 | 2,446 | 2,438 | 2,446 | 200 |
2022/05/06 | 2,400 | 2,428 | 2,400 | 2,428 | 700 |
2022/04/28 | 2,400 | 2,400 | 2,400 | 2,400 | 200 |
2022/04/27 | 2,423 | 2,423 | 2,423 | 2,423 | 100 |
2022/04/26 | 2,402 | 2,402 | 2,401 | 2,401 | 200 |
2022/04/25 | 2,402 | 2,402 | 2,402 | 2,402 | 800 |
2022/04/22 | 2,401 | 2,420 | 2,401 | 2,402 | 1,600 |
2022/04/18 | 2,423 | 2,423 | 2,423 | 2,423 | 100 |
2022/04/15 | 2,430 | 2,430 | 2,430 | 2,430 | 100 |
2022/04/11 | 2,416 | 2,416 | 2,416 | 2,416 | 100 |
2022/04/07 | 2,462 | 2,462 | 2,429 | 2,429 | 600 |
2022/04/06 | 2,462 | 2,462 | 2,462 | 2,462 | 100 |
2022/04/05 | 2,457 | 2,457 | 2,456 | 2,456 | 500 |
2022/04/01 | 2,497 | 2,497 | 2,456 | 2,456 | 300 |
2022/03/31 | 2,435 | 2,523 | 2,435 | 2,523 | 1,900 |
2022/03/30 | 2,446 | 2,446 | 2,446 | 2,446 | 100 |
2022/03/29 | 2,400 | 2,428 | 2,400 | 2,428 | 1,100 |
2022/03/28 | 2,406 | 2,412 | 2,405 | 2,405 | 1,400 |
2022/03/25 | 2,422 | 2,422 | 2,405 | 2,405 | 200 |
2022/03/23 | 2,422 | 2,422 | 2,422 | 2,422 | 1,900 |
2022/03/22 | 2,404 | 2,405 | 2,374 | 2,405 | 2,600 |
2022/03/18 | 2,370 | 2,399 | 2,370 | 2,399 | 700 |
2022/03/16 | 2,394 | 2,394 | 2,394 | 2,394 | 100 |
2022/03/11 | 2,388 | 2,388 | 2,388 | 2,388 | 200 |
2022/03/10 | 2,372 | 2,388 | 2,372 | 2,388 | 300 |
2022/03/09 | 2,373 | 2,380 | 2,370 | 2,370 | 1,000 |
2022/03/08 | 2,370 | 2,373 | 2,370 | 2,373 | 300 |
2022/03/07 | 2,407 | 2,407 | 2,401 | 2,401 | 1,000 |
2022/03/04 | 2,428 | 2,428 | 2,421 | 2,421 | 1,100 |
2022/03/02 | 2,455 | 2,461 | 2,455 | 2,461 | 200 |
2022/03/01 | 2,473 | 2,480 | 2,473 | 2,473 | 300 |
2022/02/28 | 2,450 | 2,450 | 2,426 | 2,426 | 200 |
2022/02/25 | 2,432 | 2,432 | 2,432 | 2,432 | 300 |
2022/02/24 | 2,446 | 2,450 | 2,432 | 2,432 | 700 |
2022/02/22 | 2,433 | 2,447 | 2,433 | 2,446 | 600 |
2022/02/21 | 2,465 | 2,466 | 2,465 | 2,466 | 200 |
2022/02/18 | 2,454 | 2,454 | 2,454 | 2,454 | 100 |
2022/02/16 | 2,458 | 2,458 | 2,430 | 2,454 | 500 |
2022/02/15 | 2,425 | 2,455 | 2,420 | 2,455 | 400 |
2022/02/14 | 2,440 | 2,459 | 2,440 | 2,459 | 600 |
2022/02/10 | 2,405 | 2,440 | 2,405 | 2,440 | 300 |
2022/02/09 | 2,426 | 2,426 | 2,403 | 2,403 | 900 |
2022/02/08 | 2,455 | 2,470 | 2,426 | 2,426 | 300 |
2022/02/07 | 2,400 | 2,410 | 2,400 | 2,410 | 400 |
2022/02/04 | 2,381 | 2,400 | 2,381 | 2,400 | 600 |
2022/02/02 | 2,399 | 2,400 | 2,381 | 2,381 | 500 |
2022/02/01 | 2,364 | 2,364 | 2,364 | 2,364 | 100 |
2022/01/31 | 2,376 | 2,408 | 2,376 | 2,408 | 200 |
2022/01/27 | 2,374 | 2,391 | 2,362 | 2,391 | 2,400 |
2022/01/26 | 2,409 | 2,424 | 2,409 | 2,424 | 300 |
2022/01/25 | 2,418 | 2,424 | 2,362 | 2,362 | 1,600 |
2022/01/24 | 2,385 | 2,415 | 2,385 | 2,410 | 500 |
2022/01/21 | 2,418 | 2,418 | 2,362 | 2,367 | 4,100 |
2022/01/19 | 2,448 | 2,448 | 2,448 | 2,448 | 100 |
2022/01/18 | 2,423 | 2,448 | 2,423 | 2,448 | 200 |
2022/01/17 | 2,437 | 2,444 | 2,423 | 2,443 | 700 |
2022/01/13 | 2,465 | 2,465 | 2,465 | 2,465 | 100 |
2022/01/12 | 2,437 | 2,437 | 2,437 | 2,437 | 200 |
2022/01/11 | 2,450 | 2,450 | 2,443 | 2,443 | 600 |
2022/01/07 | 2,461 | 2,461 | 2,461 | 2,461 | 100 |
2022/01/05 | 2,450 | 2,450 | 2,450 | 2,450 | 300 |
2022/01/04 | 2,445 | 2,475 | 2,445 | 2,450 | 500 |