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
2015/12/30 1,000 1,000 979 979 1,000
2015/12/29 952 1,005 952 1,005 5,500
2015/12/28 950 967 949 954 8,600
2015/12/25 976 976 946 948 5,600
2015/12/24 961 977 961 962 3,400
2015/12/22 965 966 961 966 7,300
2015/12/21 976 979 971 972 2,200
2015/12/18 974 979 974 978 3,500
2015/12/17 980 992 972 976 8,900
2015/12/16 976 988 976 982 3,200
2015/12/15 979 990 979 981 2,500
2015/12/14 987 988 980 988 6,200
2015/12/11 987 987 987 987 300
2015/12/10 990 994 988 990 900
2015/12/09 995 996 987 990 4,400
2015/12/08 998 998 995 995 900
2015/12/07 1,000 1,000 995 995 3,600
2015/12/04 983 988 983 988 1,200
2015/12/03 992 992 982 982 1,400
2015/12/02 988 988 983 985 3,300
2015/12/01 985 987 983 984 1,700
2015/11/30 985 987 984 984 1,300
2015/11/27 986 986 984 985 4,500
2015/11/26 985 987 982 986 1,800
2015/11/25 991 991 985 985 800
2015/11/24 980 984 977 980 5,700
2015/11/20 990 990 982 986 500
2015/11/19 982 983 979 981 2,000
2015/11/18 985 994 979 982 2,500
2015/11/17 980 984 975 983 4,900
2015/11/16 989 998 984 984 2,300
2015/11/13 998 998 990 991 2,600
2015/11/12 1,002 1,004 997 999 1,700
2015/11/11 991 1,003 990 997 27,100
2015/11/10 979 995 979 991 4,800
2015/11/09 1,008 1,008 990 990 3,700
2015/11/06 983 1,005 983 993 8,000
2015/11/05 984 984 978 979 4,400
2015/11/04 994 994 970 979 3,300
2015/11/02 980 994 980 994 1,100
2015/10/30 981 983 980 980 1,100
2015/10/29 997 997 980 983 2,200
2015/10/28 999 999 987 987 1,000
2015/10/27 995 1,000 992 998 1,400
2015/10/26 994 1,000 991 995 5,400
2015/10/23 988 988 984 986 1,700
2015/10/22 980 983 980 983 1,800
2015/10/21 986 986 985 985 2,000
2015/10/20 986 986 981 986 800
2015/10/19 987 987 981 981 900
2015/10/16 985 985 982 983 600
2015/10/15 982 985 981 985 1,200
2015/10/14 983 983 980 980 10,300
2015/10/13 980 983 980 983 10,900
2015/10/09 996 996 981 981 1,100
2015/10/08 987 987 980 980 1,000
2015/10/06 982 982 975 976 800
2015/10/05 983 983 965 975 1,400
2015/10/02 970 970 960 961 1,200
2015/10/01 980 980 970 970 1,300
2015/09/30 967 997 967 972 2,800
2015/09/29 961 961 935 952 3,200
2015/09/28 974 975 946 975 1,900
2015/09/25 1,000 1,008 967 974 7,000
2015/09/24 985 990 974 988 1,800
2015/09/18 985 995 973 985 3,100
2015/09/17 998 1,007 981 985 3,000
2015/09/16 1,009 1,009 987 992 2,800
2015/09/15 990 1,013 990 992 3,600
2015/09/14 989 1,018 987 990 4,400
2015/09/11 955 1,019 955 1,018 5,300
2015/09/10 939 952 938 952 22,000
2015/09/09 920 949 920 949 3,800
2015/09/08 935 946 910 910 5,800
2015/09/07 947 959 933 953 4,100
2015/09/04 998 1,000 971 977 21,900
2015/09/03 962 996 962 996 6,800
2015/09/02 980 980 953 962 3,600
2015/09/01 1,003 1,010 978 980 6,000
2015/08/31 990 1,005 990 1,003 900
2015/08/28 997 1,023 965 1,004 11,000
2015/08/27 1,004 1,005 996 996 1,600
2015/08/26 950 1,000 950 995 15,400
2015/08/25 940 989 920 956 14,800
2015/08/24 965 1,005 938 998 18,500
2015/08/21 1,015 1,015 995 1,000 11,200
2015/08/20 1,023 1,050 1,022 1,033 10,200
2015/08/19 1,049 1,054 1,034 1,049 69,300
2015/08/18 1,050 1,050 1,041 1,042 10,500
2015/08/17 1,024 1,050 1,015 1,042 28,000
2015/08/14 1,036 1,036 1,017 1,028 1,400
2015/08/13 1,008 1,032 1,001 1,032 2,600
2015/08/12 1,030 1,030 1,010 1,010 7,100
2015/08/11 1,020 1,050 1,020 1,030 4,300
2015/08/10 1,046 1,047 1,020 1,020 15,200
2015/08/07 1,075 1,075 1,045 1,046 6,800
2015/08/06 1,050 1,090 1,020 1,069 19,100
2015/08/05 1,100 1,100 1,090 1,096 3,800
2015/08/04 1,089 1,109 1,086 1,087 3,100
2015/08/03 1,090 1,090 1,073 1,085 4,600
2015/07/31 1,054 1,080 1,054 1,080 3,700
2015/07/30 1,110 1,110 1,060 1,060 5,700
2015/07/29 1,075 1,075 1,062 1,068 4,500
2015/07/28 1,086 1,086 1,052 1,082 2,300
2015/07/27 1,109 1,109 1,070 1,086 3,500
2015/07/24 1,080 1,109 1,071 1,109 15,100
2015/07/23 1,092 1,120 1,066 1,067 24,400
2015/07/22 1,080 1,090 1,070 1,089 5,400
2015/07/21 1,082 1,085 1,080 1,080 13,500
2015/07/17 1,068 1,082 1,058 1,082 11,600
2015/07/16 1,058 1,068 1,054 1,068 8,700
2015/07/15 1,040 1,054 1,025 1,050 10,300
2015/07/14 1,026 1,036 1,020 1,036 20,200
2015/07/13 1,030 1,040 1,013 1,018 8,300
2015/07/10 1,011 1,025 1,010 1,025 10,900
2015/07/09 1,000 1,010 918 1,010 22,600
2015/07/08 1,056 1,058 1,010 1,013 14,600
2015/07/07 1,037 1,070 1,037 1,068 17,000
2015/07/06 1,055 1,055 1,027 1,034 8,700
2015/07/03 1,056 1,063 1,051 1,060 12,400
2015/07/02 1,022 1,065 1,022 1,051 11,200
2015/07/01 1,014 1,048 1,014 1,044 7,900
2015/06/30 987 1,014 987 1,000 6,600
2015/06/29 999 1,005 985 989 23,000
2015/06/26 1,021 1,043 1,013 1,025 12,200
2015/06/25 1,012 1,035 1,012 1,030 9,700
2015/06/24 1,034 1,034 1,000 1,012 8,900
2015/06/23 1,043 1,049 1,031 1,033 4,200
2015/06/22 1,070 1,080 1,039 1,042 30,000
2015/06/19 1,002 1,040 1,002 1,035 25,100
2015/06/18 993 1,010 974 1,005 19,400
2015/06/17 991 996 985 988 12,400
2015/06/16 978 991 970 982 19,800
2015/06/15 960 967 960 967 21,800
2015/06/12 944 955 943 950 7,500
2015/06/11 935 943 935 943 2,600
2015/06/10 955 955 935 935 7,400
2015/06/09 963 963 940 940 11,000
2015/06/08 955 965 955 960 9,800
2015/06/05 949 952 942 948 5,800
2015/06/04 944 949 940 946 3,400
2015/06/03 944 948 943 945 1,900
2015/06/02 954 954 941 944 3,900
2015/06/01 947 951 940 946 4,600
2015/05/29 945 954 942 947 13,900
2015/05/28 949 949 938 941 9,400
2015/05/27 942 950 940 945 3,800
2015/05/26 954 954 941 942 6,800
2015/05/25 945 954 941 947 7,400
2015/05/22 941 950 941 947 10,600
2015/05/21 946 949 945 945 2,000
2015/05/20 950 950 942 947 13,400
2015/05/19 943 943 935 940 8,500
2015/05/18 945 945 932 935 10,500
2015/05/15 928 935 925 926 3,800
2015/05/14 947 947 922 926 15,500
2015/05/13 945 947 923 928 44,900
2015/05/12 861 900 861 885 27,400
2015/05/11 885 892 851 860 43,000
2015/05/08 886 899 884 884 18,000
2015/05/07 890 907 888 888 15,900
2015/05/01 906 907 890 891 31,800
2015/04/30 925 925 908 917 18,100
2015/04/28 930 944 928 930 10,600
2015/04/27 928 934 927 928 9,600
2015/04/24 936 936 923 924 9,200
2015/04/23 935 935 930 930 5,500
2015/04/22 929 933 924 930 13,300
2015/04/21 936 943 923 929 21,700
2015/04/20 960 960 930 951 23,300
2015/04/17 972 972 963 968 5,300
2015/04/16 965 971 964 971 5,200
2015/04/15 995 1,000 960 971 36,000
2015/04/14 990 1,005 990 999 20,300
2015/04/13 963 1,002 962 990 17,500
2015/04/10 958 969 957 960 7,700
2015/04/09 972 974 948 948 7,000
2015/04/08 973 976 965 972 6,300
2015/04/07 948 979 948 972 11,000
2015/04/06 921 937 921 935 8,900
2015/04/03 924 932 918 926 12,300
2015/04/02 922 935 922 924 7,700
2015/04/01 932 946 928 928 13,700
2015/03/31 929 956 929 947 17,500
2015/03/30 957 959 921 939 26,700
2015/03/27 980 1,000 928 969 30,500
2015/03/26 1,006 1,028 1,001 1,017 25,900
2015/03/25 1,050 1,054 1,024 1,024 27,500
2015/03/24 1,075 1,087 1,050 1,050 27,000
2015/03/23 1,045 1,080 1,040 1,070 32,300
2015/03/20 1,030 1,035 1,028 1,034 14,300
2015/03/19 1,025 1,039 1,025 1,029 25,800
2015/03/18 1,000 1,020 985 1,020 30,500
2015/03/17 966 999 965 999 29,100
2015/03/16 966 970 920 959 48,400
2015/03/13 950 950 932 945 40,400
2015/03/12 928 940 923 940 11,400
2015/03/11 930 930 920 930 6,800
2015/03/10 942 942 930 930 11,000
2015/03/09 927 945 927 939 11,200
2015/03/06 942 945 932 932 9,400
2015/03/05 928 932 927 930 5,400
2015/03/04 915 926 907 920 21,300
2015/03/03 913 923 910 913 9,100
2015/03/02 925 925 908 913 17,200
2015/02/27 951 951 925 925 20,000
2015/02/26 925 1,004 923 948 47,400
2015/02/25 914 925 905 925 17,300
2015/02/24 869 920 869 895 29,400
2015/02/23 850 866 846 866 21,200
2015/02/20 837 843 829 839 13,600
2015/02/19 850 853 839 839 15,300
2015/02/18 835 855 830 846 20,400
2015/02/17 822 830 817 830 10,900
2015/02/16 813 823 813 820 15,300
2015/02/13 810 818 800 813 18,900
2015/02/12 819 819 805 813 9,100
2015/02/10 806 819 802 807 18,600
2015/02/09 830 848 810 817 31,900
2015/02/06 802 850 785 815 93,500
2015/02/05 758 760 738 759 12,000
2015/02/04 750 759 740 752 9,800
2015/02/03 757 772 740 742 13,000
2015/02/02 749 772 749 766 4,300
2015/01/30 766 776 749 752 19,800
2015/01/29 768 780 756 770 8,600
2015/01/28 781 784 767 769 8,000
2015/01/27 783 783 774 781 15,400
2015/01/26 770 790 752 776 36,200
2015/01/23 769 770 741 770 40,800
2015/01/22 745 750 740 740 5,700
2015/01/21 739 746 735 742 3,400
2015/01/20 731 747 723 745 3,900
2015/01/19 766 766 740 740 10,400
2015/01/16 717 762 717 740 23,900
2015/01/15 719 722 712 720 3,800
2015/01/14 706 717 705 717 3,500
2015/01/13 715 715 706 709 3,900
2015/01/09 730 739 715 718 8,400
2015/01/08 737 737 715 731 5,300
2015/01/07 735 735 725 725 2,600
2015/01/06 736 736 720 720 14,800
2015/01/05 695 745 695 735 30,500

このページの先頭へ