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
2025/06/13 2,940 2,940 2,940 2,940 100
2025/06/12 2,944 2,944 2,940 2,940 400
2025/06/11 2,942 2,944 2,942 2,944 400
2025/06/10 2,966 2,966 2,966 2,966 100
2025/06/09 2,930 2,966 2,930 2,966 200
2025/06/06 2,930 2,930 2,930 2,930 300
2025/06/05 2,930 2,931 2,926 2,930 500
2025/06/04 2,968 2,980 2,968 2,980 600
2025/06/03 2,931 2,931 2,931 2,931 100
2025/05/30 2,927 2,941 2,912 2,941 400
2025/05/29 2,950 2,950 2,933 2,941 300
2025/05/28 2,950 2,959 2,931 2,931 1,300
2025/05/27 2,941 2,941 2,925 2,925 400
2025/05/26 2,936 2,960 2,936 2,941 1,400
2025/05/23 2,940 2,940 2,940 2,940 100
2025/05/21 2,866 2,888 2,840 2,840 700
2025/05/20 2,843 2,889 2,843 2,888 400
2025/05/19 2,850 2,870 2,840 2,840 400
2025/05/16 2,830 2,831 2,824 2,831 400
2025/05/14 2,927 2,929 2,867 2,880 800
2025/05/13 2,849 2,849 2,849 2,849 200
2025/05/12 2,808 2,899 2,808 2,899 3,200
2025/05/09 2,779 2,808 2,779 2,780 1,000
2025/05/08 2,768 2,768 2,767 2,768 300
2025/05/07 2,751 2,793 2,700 2,793 1,400
2025/05/02 2,757 2,863 2,730 2,750 11,200
2025/05/01 2,845 2,845 2,750 2,750 4,000
2025/04/30 2,795 2,795 2,795 2,795 500
2025/04/28 2,790 2,790 2,789 2,789 600
2025/04/25 2,808 2,808 2,808 2,808 100
2025/04/24 2,826 2,826 2,778 2,785 700
2025/04/23 2,771 2,821 2,760 2,776 3,200
2025/04/22 2,771 2,771 2,771 2,771 200
2025/04/21 2,765 2,765 2,765 2,765 100
2025/04/18 2,773 2,796 2,700 2,792 3,000
2025/04/17 2,762 2,762 2,762 2,762 100
2025/04/16 2,800 2,800 2,800 2,800 900
2025/04/15 2,745 2,839 2,738 2,839 2,100
2025/04/14 2,760 2,777 2,729 2,735 1,000
2025/04/11 2,772 2,813 2,749 2,749 1,700
2025/04/10 2,875 2,875 2,831 2,872 5,700
2025/04/08 2,740 2,845 2,740 2,845 900
2025/04/07 2,797 2,797 2,690 2,690 5,700
2025/04/04 2,968 3,020 2,860 2,860 1,600
2025/04/03 3,020 3,020 2,956 2,967 1,900
2025/04/02 3,150 3,150 3,080 3,080 500
2025/04/01 3,155 3,155 3,155 3,155 100
2025/03/31 3,110 3,115 3,085 3,085 400
2025/03/27 3,165 3,195 3,135 3,195 1,700
2025/03/26 3,125 3,160 3,125 3,160 700
2025/03/25 3,150 3,150 3,150 3,150 200
2025/03/24 3,160 3,160 3,120 3,150 300
2025/03/21 3,100 3,165 3,100 3,110 1,200
2025/03/19 3,150 3,160 3,100 3,100 300
2025/03/18 3,095 3,095 3,095 3,095 100
2025/03/17 3,035 3,065 3,035 3,065 300
2025/03/14 3,090 3,090 3,090 3,090 200
2025/03/12 3,220 3,220 3,060 3,090 1,100
2025/03/11 3,200 3,200 3,200 3,200 400
2025/03/10 3,140 3,200 3,140 3,200 500
2025/03/07 3,005 3,200 3,005 3,200 1,100
2025/03/06 2,998 3,000 2,998 3,000 400
2025/03/05 2,990 2,990 2,956 2,966 600
2025/03/04 3,010 3,010 2,950 2,950 800
2025/03/03 3,020 3,040 2,981 3,010 1,400
2025/02/28 2,935 2,966 2,920 2,966 1,000
2025/02/27 2,982 3,010 2,982 3,005 1,000
2025/02/26 2,979 2,996 2,979 2,996 1,400
2025/02/25 2,965 2,966 2,942 2,942 1,300
2025/02/21 2,945 2,945 2,945 2,945 300
2025/02/20 2,900 2,967 2,900 2,955 800
2025/02/19 2,858 2,904 2,858 2,904 3,900
2025/02/18 2,817 2,858 2,817 2,858 300
2025/02/17 2,839 2,860 2,839 2,839 1,100
2025/02/14 2,836 2,845 2,835 2,839 800
2025/02/13 2,881 2,886 2,786 2,826 1,800
2025/02/12 2,890 2,900 2,871 2,871 1,100
2025/02/10 2,891 2,891 2,891 2,891 100
2025/02/07 2,891 2,891 2,891 2,891 200
2025/02/03 2,889 2,891 2,889 2,891 400
2025/01/31 2,851 2,852 2,851 2,852 200
2025/01/30 2,859 2,859 2,859 2,859 200
2025/01/29 2,850 2,851 2,850 2,851 400
2025/01/28 2,855 2,855 2,842 2,842 600
2025/01/27 2,899 2,899 2,850 2,850 400
2025/01/24 2,846 2,851 2,846 2,851 800
2025/01/23 2,840 2,880 2,840 2,880 1,600
2025/01/22 2,833 2,850 2,833 2,850 600
2025/01/21 2,842 2,842 2,842 2,842 200
2025/01/20 2,831 2,882 2,831 2,840 500
2025/01/17 2,821 2,829 2,821 2,829 300
2025/01/16 2,821 2,822 2,819 2,822 1,400
2025/01/15 2,822 2,822 2,821 2,821 600
2025/01/14 2,824 2,824 2,822 2,822 600
2025/01/09 2,829 2,829 2,823 2,823 200
2025/01/08 2,821 2,821 2,821 2,821 100
2025/01/07 2,829 2,829 2,822 2,822 400
2025/01/06 2,868 2,868 2,821 2,823 1,000

このページの先頭へ