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

兼松エンジニアリング(6402)の株価時系列情報

兼松エンジニアリング(6402)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
2007/12/28 425 425 425 425 1,000
2007/12/27 419 419 419 419 2,000
2007/12/25 416 416 416 416 2,000
2007/12/21 410 410 410 410 3,000
2007/12/19 424 424 420 420 2,000
2007/12/14 416 416 415 415 3,000
2007/12/12 415 415 415 415 3,000
2007/12/10 450 450 450 450 3,000
2007/12/07 450 450 450 450 2,000
2007/12/06 440 450 440 450 2,000
2007/12/05 436 450 436 450 8,000
2007/12/04 430 430 430 430 3,000
2007/12/03 420 420 420 420 2,000
2007/11/30 420 425 420 425 2,000
2007/11/29 420 420 420 420 1,000
2007/11/22 422 422 422 422 2,000
2007/11/21 392 392 392 392 1,000
2007/11/20 399 399 391 391 3,000
2007/11/05 454 454 454 454 2,000
2007/11/02 453 453 453 453 1,000
2007/11/01 453 453 453 453 1,000
2007/10/30 440 440 435 435 2,000
2007/10/29 441 441 440 440 2,000
2007/10/26 440 440 440 440 1,000
2007/10/25 465 465 465 465 2,000
2007/10/22 445 445 445 445 1,000
2007/10/10 460 460 460 460 1,000
2007/10/05 481 481 461 461 7,000
2007/10/04 460 461 460 461 2,000
2007/10/03 460 460 460 460 6,000
2007/10/02 460 460 460 460 1,000
2007/09/27 460 460 460 460 1,000
2007/09/26 460 460 460 460 2,000
2007/09/25 460 460 460 460 3,000
2007/09/19 459 460 459 460 3,000
2007/09/13 440 440 440 440 1,000
2007/09/12 440 440 440 440 1,000
2007/09/10 440 440 440 440 1,000
2007/09/06 440 440 440 440 1,000
2007/09/05 483 483 456 456 4,000
2007/08/31 481 481 481 481 1,000
2007/08/27 481 481 481 481 2,000
2007/08/24 480 485 480 481 10,000
2007/08/23 477 477 477 477 2,000
2007/08/22 450 450 450 450 2,000
2007/08/21 450 450 450 450 2,000
2007/08/17 415 415 414 414 3,000
2007/08/16 463 463 460 460 7,000
2007/08/13 463 463 463 463 2,000
2007/08/10 465 465 465 465 1,000
2007/08/09 463 472 463 472 4,000
2007/08/08 476 476 475 475 4,000
2007/08/07 476 476 476 476 3,000
2007/08/06 475 475 475 475 1,000
2007/08/03 475 475 475 475 1,000
2007/08/01 478 478 478 478 1,000
2007/07/30 481 481 480 480 2,000
2007/07/26 496 501 490 501 5,000
2007/07/25 499 545 499 545 14,000
2007/07/23 485 485 485 485 2,000
2007/07/18 485 485 485 485 1,000
2007/07/17 485 485 485 485 3,000
2007/07/12 490 490 485 485 6,000
2007/07/11 490 490 490 490 1,000
2007/07/10 490 490 490 490 1,000
2007/07/09 497 497 495 495 2,000
2007/07/06 499 499 497 497 2,000
2007/07/05 499 499 499 499 2,000
2007/07/04 499 499 499 499 2,000
2007/07/03 498 499 494 499 5,000
2007/07/02 499 499 499 499 2,000
2007/06/27 490 490 490 490 1,000
2007/06/25 490 490 490 490 5,000
2007/06/22 486 486 486 486 3,000
2007/06/21 484 484 484 484 2,000
2007/06/20 490 490 490 490 2,000
2007/06/18 490 490 490 490 2,000
2007/06/12 498 498 498 498 1,000
2007/06/11 500 500 500 500 2,000
2007/06/06 490 490 490 490 2,000
2007/06/05 490 490 490 490 3,000
2007/06/01 484 488 484 488 2,000
2007/05/31 483 483 482 482 2,000
2007/05/30 483 488 483 488 2,000
2007/05/28 497 497 497 497 2,000
2007/05/25 477 477 477 477 3,000
2007/05/24 477 477 477 477 1,000
2007/05/23 485 485 485 485 1,000
2007/05/22 471 481 471 481 2,000
2007/05/21 480 480 480 480 4,000
2007/05/18 477 480 477 480 2,000
2007/05/17 487 490 487 490 3,000
2007/05/16 472 472 472 472 1,000
2007/05/15 482 482 482 482 1,000
2007/05/14 477 477 477 477 1,000
2007/05/11 472 472 472 472 1,000
2007/05/08 480 480 480 480 1,000
2007/05/07 490 490 475 475 3,000
2007/05/02 490 490 490 490 1,000
2007/04/25 470 470 460 465 4,000
2007/04/24 462 462 462 462 1,000
2007/04/20 460 465 460 465 3,000
2007/04/19 467 467 460 460 3,000
2007/04/18 468 468 467 467 3,000
2007/04/17 481 481 481 481 1,000
2007/04/13 481 481 481 481 1,000
2007/04/12 485 485 485 485 1,000
2007/04/10 485 485 485 485 2,000
2007/04/09 498 498 498 498 2,000
2007/04/06 498 498 498 498 1,000
2007/04/05 498 498 498 498 3,000
2007/04/03 490 490 490 490 1,000
2007/04/02 496 496 496 496 1,000
2007/03/26 514 514 514 514 1,000
2007/03/23 514 514 514 514 3,000
2007/03/22 500 510 500 510 16,000
2007/03/20 501 501 501 501 1,000
2007/03/19 501 502 501 502 5,000
2007/03/16 499 510 499 510 11,000
2007/03/15 499 499 499 499 1,000
2007/03/14 489 494 489 494 3,000
2007/03/12 500 500 500 500 10,000
2007/03/07 492 492 492 492 4,000
2007/03/06 487 490 487 490 4,000
2007/03/05 500 500 492 492 10,000
2007/03/02 493 495 493 495 2,000
2007/02/28 499 499 490 490 18,000
2007/02/27 509 509 503 503 2,000
2007/02/26 500 500 500 500 8,000
2007/02/23 499 500 495 495 11,000
2007/02/21 491 491 490 490 3,000
2007/02/20 488 488 488 488 5,000
2007/02/19 487 492 487 492 4,000
2007/02/16 488 490 482 482 13,000
2007/02/15 488 490 488 490 5,000
2007/02/14 490 490 483 483 4,000
2007/02/09 474 474 474 474 2,000
2007/02/08 474 474 474 474 1,000
2007/02/07 485 485 484 484 4,000
2007/02/05 500 500 500 500 3,000
2007/02/02 485 485 485 485 1,000
2007/01/25 504 508 504 508 3,000
2007/01/24 503 503 500 502 3,000
2007/01/23 502 502 502 502 1,000
2007/01/22 485 500 485 500 13,000
2007/01/19 485 485 485 485 1,000
2007/01/16 488 488 487 487 2,000
2007/01/11 487 487 487 487 1,000
2007/01/10 477 477 477 477 3,000
2007/01/09 485 487 467 477 14,000
2007/01/05 480 480 480 480 12,000

このページの先頭へ