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
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

このページの先頭へ