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
2023/12/29 3,040 3,085 3,040 3,085 600
2023/12/28 3,040 3,040 3,040 3,040 300
2023/12/27 3,060 3,060 3,060 3,060 200
2023/12/26 3,050 3,060 3,050 3,050 4,700
2023/12/25 3,040 3,050 3,040 3,050 2,100
2023/12/22 3,030 3,030 3,030 3,030 300
2023/12/21 2,999 2,999 2,999 2,999 100
2023/12/19 3,005 3,005 3,005 3,005 100
2023/12/18 3,070 3,070 3,005 3,005 300
2023/12/11 3,095 3,095 3,050 3,050 900
2023/12/08 3,010 3,125 3,010 3,065 1,800
2023/12/07 2,997 3,000 2,997 3,000 4,300
2023/12/06 2,964 2,997 2,964 2,997 600
2023/12/05 2,963 2,963 2,963 2,963 700
2023/12/04 3,030 3,030 3,030 3,030 600
2023/12/01 3,035 3,035 3,030 3,030 500
2023/11/28 3,035 3,035 3,035 3,035 700
2023/11/27 3,000 3,035 2,985 3,035 1,700
2023/11/24 3,070 3,070 3,005 3,005 1,400
2023/11/22 2,994 3,010 2,994 3,005 900
2023/11/21 3,000 3,000 3,000 3,000 100
2023/11/20 3,000 3,000 3,000 3,000 200
2023/11/17 3,045 3,045 2,980 3,000 1,000
2023/11/16 3,045 3,045 3,045 3,045 100
2023/11/15 2,957 3,075 2,957 2,995 1,000
2023/11/14 2,956 2,956 2,955 2,956 600
2023/11/13 2,959 2,970 2,956 2,970 1,500
2023/11/10 2,878 2,939 2,843 2,909 1,300
2023/11/09 2,832 2,835 2,832 2,835 200
2023/11/07 2,831 2,831 2,831 2,831 100
2023/11/06 2,901 2,901 2,801 2,831 2,100
2023/11/01 2,807 2,851 2,807 2,851 300
2023/10/30 2,885 2,885 2,771 2,807 800
2023/10/26 2,802 2,835 2,802 2,835 300
2023/10/25 2,820 2,852 2,820 2,852 200
2023/10/23 2,870 2,870 2,870 2,870 200
2023/10/19 2,862 2,862 2,857 2,857 700
2023/10/18 2,820 2,870 2,820 2,862 300
2023/10/17 2,770 2,820 2,770 2,820 300
2023/10/16 2,770 2,770 2,770 2,770 100
2023/10/13 2,823 2,823 2,802 2,802 700
2023/10/12 2,825 2,825 2,811 2,819 400
2023/10/11 2,820 2,825 2,820 2,825 200
2023/10/03 2,844 2,882 2,844 2,882 500
2023/09/29 2,950 2,957 2,916 2,916 400
2023/09/28 2,937 2,949 2,937 2,949 200
2023/09/27 2,940 2,995 2,940 2,987 900
2023/09/26 2,937 2,960 2,921 2,960 1,300
2023/09/25 2,940 2,940 2,940 2,940 100
2023/09/21 2,940 2,940 2,940 2,940 2,000
2023/09/20 2,937 2,941 2,937 2,940 300
2023/09/19 2,938 2,955 2,937 2,937 600
2023/09/15 2,798 2,838 2,798 2,838 200
2023/09/14 2,825 2,843 2,825 2,843 300
2023/09/13 2,843 2,925 2,831 2,875 2,500
2023/09/12 2,793 2,793 2,793 2,793 100
2023/09/11 2,730 2,751 2,730 2,750 2,000
2023/09/07 2,700 2,700 2,670 2,670 400
2023/09/06 2,698 2,700 2,697 2,700 600
2023/09/05 2,660 2,661 2,660 2,661 400
2023/09/04 2,699 2,699 2,660 2,660 600
2023/09/01 2,660 2,660 2,660 2,660 100
2023/08/31 2,683 2,683 2,683 2,683 200
2023/08/30 2,694 2,698 2,655 2,672 800
2023/08/29 2,650 2,650 2,650 2,650 500
2023/08/28 2,693 2,700 2,691 2,693 800
2023/08/25 2,651 2,651 2,651 2,651 500
2023/08/24 2,691 2,691 2,682 2,682 700
2023/08/21 2,700 2,700 2,641 2,641 700
2023/08/18 2,700 2,700 2,640 2,640 900
2023/08/17 2,700 2,700 2,700 2,700 100
2023/08/16 2,651 2,700 2,650 2,650 1,600
2023/08/15 2,637 2,660 2,637 2,650 1,400
2023/08/14 2,640 2,640 2,620 2,625 1,300
2023/08/10 2,631 2,635 2,610 2,610 800
2023/08/09 2,650 2,650 2,631 2,631 300
2023/08/08 2,699 2,699 2,639 2,660 3,800
2023/08/07 2,635 2,700 2,631 2,700 1,100
2023/08/02 2,631 2,655 2,630 2,655 800
2023/08/01 2,677 2,677 2,677 2,677 100
2023/07/31 2,654 2,677 2,654 2,677 300
2023/07/28 2,630 2,630 2,630 2,630 200
2023/07/27 2,651 2,651 2,651 2,651 100
2023/07/25 2,632 2,632 2,632 2,632 200
2023/07/24 2,635 2,669 2,635 2,669 4,700
2023/07/21 2,630 2,630 2,630 2,630 100
2023/07/20 2,640 2,643 2,640 2,640 900
2023/07/18 2,690 2,690 2,690 2,690 100
2023/07/14 2,658 2,658 2,640 2,640 1,100
2023/07/13 2,675 2,675 2,675 2,675 100
2023/07/12 2,676 2,676 2,676 2,676 100
2023/07/11 2,640 2,640 2,640 2,640 100
2023/07/10 2,640 2,640 2,640 2,640 100
2023/07/05 2,641 2,641 2,640 2,640 200
2023/07/04 2,640 2,641 2,640 2,641 200
2023/07/03 2,690 2,690 2,640 2,650 1,300
2023/06/30 2,655 2,670 2,640 2,670 1,800
2023/06/29 2,600 2,632 2,600 2,632 1,100
2023/06/28 2,584 2,598 2,584 2,598 6,100
2023/06/27 2,558 2,558 2,558 2,558 200
2023/06/23 2,544 2,544 2,544 2,544 700
2023/06/20 2,521 2,525 2,521 2,525 800
2023/06/19 2,522 2,525 2,521 2,521 900
2023/06/16 2,530 2,530 2,530 2,530 500
2023/06/15 2,558 2,558 2,533 2,533 200
2023/06/14 2,558 2,558 2,558 2,558 300
2023/06/13 2,579 2,579 2,503 2,558 1,500
2023/06/12 2,581 2,581 2,581 2,581 600
2023/06/09 2,536 2,581 2,526 2,581 1,600
2023/06/08 2,541 2,541 2,541 2,541 300
2023/06/07 2,541 2,541 2,541 2,541 600
2023/06/06 2,541 2,541 2,541 2,541 300
2023/06/05 2,559 2,570 2,559 2,570 700
2023/06/02 2,526 2,530 2,526 2,530 400
2023/06/01 2,527 2,527 2,527 2,527 200
2023/05/31 2,564 2,564 2,560 2,560 300
2023/05/29 2,613 2,613 2,580 2,600 900
2023/05/26 2,626 2,626 2,590 2,590 500
2023/05/25 2,666 2,666 2,616 2,616 400
2023/05/24 2,654 2,654 2,654 2,654 200
2023/05/23 2,660 2,660 2,621 2,654 1,500
2023/05/22 2,640 2,660 2,640 2,660 900
2023/05/19 2,629 2,640 2,629 2,640 900
2023/05/17 2,590 2,629 2,590 2,629 700
2023/05/16 2,605 2,607 2,605 2,607 700
2023/05/15 2,611 2,611 2,602 2,605 700
2023/05/12 2,648 2,648 2,613 2,613 200
2023/05/10 2,658 2,680 2,649 2,649 800
2023/05/09 2,645 2,659 2,645 2,658 900
2023/05/08 2,639 2,645 2,639 2,645 800
2023/05/02 2,640 2,640 2,640 2,640 200
2023/05/01 2,610 2,644 2,610 2,644 300
2023/04/28 2,644 2,644 2,644 2,644 100
2023/04/25 2,569 2,600 2,569 2,600 500
2023/04/24 2,595 2,630 2,580 2,580 400
2023/04/21 2,588 2,588 2,588 2,588 100
2023/04/20 2,583 2,583 2,583 2,583 800
2023/04/19 2,550 2,550 2,550 2,550 100
2023/04/18 2,595 2,595 2,550 2,550 400
2023/04/17 2,566 2,665 2,563 2,590 1,000
2023/04/14 2,541 2,559 2,541 2,559 200
2023/04/13 2,602 2,602 2,566 2,566 200
2023/04/12 2,572 2,600 2,572 2,599 700
2023/04/11 2,620 2,639 2,620 2,622 700
2023/04/07 2,590 2,595 2,590 2,595 300
2023/04/06 2,592 2,592 2,574 2,575 1,000
2023/04/05 2,590 2,590 2,547 2,547 200
2023/04/04 2,549 2,549 2,549 2,549 400
2023/04/03 2,528 2,550 2,528 2,550 500
2023/03/30 2,549 2,549 2,549 2,549 200
2023/03/29 2,530 2,549 2,529 2,549 1,000
2023/03/28 2,535 2,535 2,535 2,535 200
2023/03/27 2,550 2,550 2,535 2,535 1,400
2023/03/24 2,560 2,560 2,545 2,545 400
2023/03/23 2,530 2,530 2,510 2,510 400
2023/03/22 2,520 2,530 2,520 2,530 200
2023/03/20 2,521 2,521 2,521 2,521 100
2023/03/17 2,516 2,516 2,516 2,516 200
2023/03/16 2,540 2,570 2,514 2,514 900
2023/03/15 2,590 2,590 2,586 2,589 1,000
2023/03/14 2,616 2,616 2,522 2,540 800
2023/03/13 2,560 2,590 2,560 2,566 1,000
2023/03/10 2,560 2,560 2,560 2,560 200
2023/03/09 2,640 2,640 2,590 2,591 300
2023/03/08 2,614 2,615 2,613 2,615 300
2023/03/07 2,596 2,615 2,596 2,615 700
2023/03/06 2,590 2,599 2,580 2,592 1,400
2023/03/03 2,540 2,579 2,480 2,579 2,100
2023/03/02 2,540 2,540 2,540 2,540 100
2023/03/01 2,540 2,540 2,540 2,540 100
2023/02/27 2,526 2,570 2,526 2,570 400
2023/02/24 2,560 2,560 2,560 2,560 400
2023/02/16 2,511 2,572 2,511 2,572 300
2023/02/15 2,530 2,530 2,530 2,530 200
2023/02/14 2,532 2,560 2,532 2,560 600
2023/02/13 2,564 2,564 2,546 2,546 400
2023/02/09 2,532 2,532 2,532 2,532 100
2023/02/08 2,532 2,532 2,532 2,532 100
2023/02/06 2,534 2,534 2,531 2,531 500
2023/02/02 2,530 2,530 2,530 2,530 100
2023/02/01 2,548 2,548 2,510 2,510 300
2023/01/30 2,540 2,548 2,540 2,548 200
2023/01/27 2,557 2,561 2,551 2,557 700
2023/01/24 2,506 2,570 2,506 2,570 700
2023/01/23 2,529 2,529 2,500 2,506 500
2023/01/20 2,520 2,524 2,520 2,524 200
2023/01/19 2,495 2,495 2,495 2,495 200
2023/01/13 2,510 2,528 2,510 2,528 1,200
2023/01/12 2,481 2,500 2,481 2,500 500
2023/01/10 2,475 2,499 2,471 2,483 700
2023/01/06 2,500 2,500 2,500 2,500 200
2023/01/05 2,500 2,500 2,499 2,500 5,800
2023/01/04 2,500 2,500 2,500 2,500 500

このページの先頭へ