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
2019/12/30 1,356 1,363 1,346 1,347 1,600
2019/12/27 1,336 1,365 1,332 1,339 700
2019/12/26 1,338 1,338 1,329 1,329 700
2019/12/25 1,329 1,329 1,321 1,325 4,100
2019/12/24 1,342 1,342 1,325 1,336 5,300
2019/12/23 1,350 1,350 1,325 1,342 3,900
2019/12/20 1,339 1,339 1,325 1,325 2,300
2019/12/19 1,364 1,364 1,326 1,326 2,100
2019/12/18 1,374 1,374 1,349 1,349 2,800
2019/12/17 1,350 1,365 1,349 1,365 5,800
2019/12/16 1,312 1,350 1,310 1,347 5,800
2019/12/13 1,328 1,329 1,320 1,325 3,100
2019/12/12 1,300 1,325 1,300 1,324 2,400
2019/12/11 1,294 1,300 1,280 1,290 4,600
2019/12/10 1,276 1,290 1,273 1,273 2,100
2019/12/09 1,242 1,275 1,238 1,265 8,200
2019/12/06 1,224 1,230 1,224 1,230 2,000
2019/12/05 1,218 1,225 1,216 1,225 2,100
2019/12/04 1,204 1,205 1,201 1,201 700
2019/12/03 1,223 1,223 1,200 1,206 2,500
2019/12/02 1,215 1,227 1,213 1,224 2,000
2019/11/29 1,220 1,220 1,200 1,200 5,300
2019/11/28 1,220 1,220 1,220 1,220 100
2019/11/27 1,229 1,229 1,217 1,218 600
2019/11/26 1,221 1,225 1,219 1,219 1,000
2019/11/25 1,220 1,228 1,208 1,210 2,400
2019/11/22 1,203 1,208 1,203 1,208 300
2019/11/21 1,203 1,208 1,181 1,193 7,700
2019/11/20 1,220 1,223 1,200 1,203 2,200
2019/11/19 1,221 1,224 1,200 1,211 5,100
2019/11/18 1,238 1,238 1,220 1,234 2,200
2019/11/15 1,227 1,227 1,207 1,214 1,800
2019/11/14 1,239 1,239 1,215 1,227 3,400
2019/11/13 1,282 1,282 1,269 1,269 600
2019/11/12 1,300 1,300 1,262 1,264 6,700
2019/11/11 1,280 1,304 1,280 1,302 12,100
2019/11/08 1,200 1,260 1,200 1,246 7,700
2019/11/07 1,248 1,248 1,230 1,230 1,600
2019/11/06 1,235 1,235 1,218 1,218 900
2019/11/05 1,249 1,260 1,200 1,223 4,900
2019/11/01 1,197 1,248 1,197 1,234 7,300
2019/10/31 1,196 1,211 1,196 1,197 500
2019/10/30 1,215 1,215 1,196 1,196 1,300
2019/10/29 1,218 1,218 1,202 1,214 1,800
2019/10/28 1,211 1,241 1,211 1,218 600
2019/10/25 1,221 1,224 1,161 1,211 3,800
2019/10/24 1,220 1,221 1,220 1,221 1,300
2019/10/23 1,227 1,231 1,220 1,230 3,000
2019/10/21 1,206 1,222 1,203 1,211 2,200
2019/10/18 1,204 1,210 1,203 1,203 1,800
2019/10/17 1,176 1,199 1,176 1,199 600
2019/10/16 1,184 1,268 1,171 1,171 13,200
2019/10/15 1,183 1,183 1,147 1,164 5,300
2019/10/11 1,125 1,126 1,125 1,126 2,000
2019/10/10 1,126 1,126 1,116 1,120 1,800
2019/10/09 1,128 1,128 1,124 1,124 1,900
2019/10/08 1,127 1,129 1,120 1,129 1,500
2019/10/07 1,132 1,132 1,120 1,120 1,700
2019/10/04 1,087 1,111 1,081 1,110 2,900
2019/10/03 1,125 1,125 1,063 1,101 4,000
2019/10/02 1,123 1,130 1,116 1,116 2,900
2019/10/01 1,180 1,180 1,119 1,119 1,800
2019/09/30 1,120 1,133 1,120 1,120 1,200
2019/09/27 1,116 1,128 1,116 1,128 800
2019/09/26 1,136 1,136 1,116 1,116 700
2019/09/25 1,135 1,139 1,125 1,125 2,400
2019/09/24 1,135 1,135 1,120 1,120 1,600
2019/09/20 1,130 1,130 1,113 1,118 1,100
2019/09/19 1,125 1,133 1,120 1,120 1,200
2019/09/18 1,119 1,129 1,119 1,126 600
2019/09/17 1,137 1,137 1,112 1,119 800
2019/09/13 1,134 1,134 1,115 1,116 700
2019/09/12 1,133 1,133 1,127 1,127 200
2019/09/11 1,119 1,129 1,115 1,128 900
2019/09/10 1,116 1,120 1,116 1,116 1,200
2019/09/09 1,116 1,116 1,116 1,116 700
2019/09/06 1,116 1,116 1,116 1,116 200
2019/09/05 1,128 1,128 1,112 1,116 1,600
2019/09/04 1,115 1,118 1,105 1,118 800
2019/09/03 1,111 1,136 1,111 1,128 1,300
2019/09/02 1,111 1,119 1,111 1,111 500
2019/08/30 1,112 1,116 1,110 1,110 1,600
2019/08/29 1,115 1,117 1,115 1,117 800
2019/08/28 1,118 1,118 1,118 1,118 200
2019/08/27 1,118 1,118 1,113 1,118 1,000
2019/08/26 1,120 1,120 1,120 1,120 100
2019/08/23 1,125 1,125 1,125 1,125 500
2019/08/22 1,126 1,126 1,113 1,113 600
2019/08/21 1,134 1,134 1,134 1,134 100
2019/08/20 1,139 1,140 1,138 1,138 500
2019/08/19 1,160 1,160 1,130 1,138 1,200
2019/08/16 1,179 1,179 1,130 1,130 1,200
2019/08/15 1,100 1,116 1,091 1,116 900
2019/08/14 1,120 1,120 1,111 1,111 200
2019/08/13 1,108 1,117 1,099 1,109 2,300
2019/08/09 1,113 1,123 1,101 1,101 1,500
2019/08/08 1,124 1,133 1,110 1,110 6,100
2019/08/07 1,226 1,226 1,117 1,149 12,400
2019/08/06 1,141 1,345 1,141 1,171 63,600
2019/08/05 1,137 1,137 1,111 1,111 3,300
2019/08/02 1,120 1,120 1,118 1,118 300
2019/08/01 1,121 1,125 1,121 1,125 1,200
2019/07/31 1,120 1,125 1,120 1,121 2,200
2019/07/30 1,120 1,120 1,120 1,120 300
2019/07/29 1,140 1,140 1,140 1,140 1,000
2019/07/26 1,130 1,145 1,129 1,145 3,000
2019/07/25 1,130 1,145 1,130 1,130 18,400
2019/07/24 1,098 1,115 1,096 1,110 18,300
2019/07/23 1,137 1,158 1,137 1,158 300
2019/07/22 1,129 1,130 1,129 1,130 800
2019/07/19 1,127 1,127 1,109 1,123 9,100
2019/07/18 1,111 1,112 1,111 1,112 400
2019/07/17 1,128 1,128 1,110 1,110 1,600
2019/07/16 1,099 1,129 1,093 1,129 2,600
2019/07/11 1,113 1,133 1,113 1,113 500
2019/07/08 1,122 1,122 1,110 1,111 2,200
2019/07/05 1,123 1,125 1,122 1,122 1,100
2019/07/04 1,115 1,115 1,115 1,115 100
2019/07/03 1,111 1,111 1,111 1,111 200
2019/07/02 1,110 1,112 1,110 1,110 2,200
2019/07/01 1,110 1,119 1,110 1,114 600
2019/06/26 1,108 1,108 1,108 1,108 100
2019/06/25 1,129 1,129 1,098 1,110 6,200
2019/06/24 1,104 1,117 1,092 1,100 5,800
2019/06/21 1,100 1,110 1,100 1,110 200
2019/06/20 1,100 1,100 1,100 1,100 4,500
2019/06/19 1,101 1,101 1,101 1,101 100
2019/06/18 1,100 1,100 1,093 1,093 700
2019/06/17 1,104 1,170 1,104 1,138 5,700
2019/06/14 1,094 1,094 1,094 1,094 100
2019/06/13 1,095 1,097 1,095 1,097 300
2019/06/12 1,115 1,115 1,090 1,090 300
2019/06/11 1,101 1,101 1,101 1,101 100
2019/06/10 1,100 1,127 1,100 1,100 2,200
2019/06/07 1,090 1,090 1,090 1,090 1,100
2019/06/06 1,110 1,110 1,090 1,090 400
2019/06/05 1,100 1,114 1,100 1,114 700
2019/06/04 1,120 1,120 1,060 1,078 4,400
2019/06/03 1,100 1,100 1,080 1,090 8,200
2019/05/31 1,094 1,111 1,090 1,111 4,300
2019/05/30 1,070 1,081 1,059 1,070 6,600
2019/05/29 1,090 1,090 1,080 1,080 300
2019/05/28 1,100 1,100 1,070 1,070 3,000
2019/05/27 1,096 1,120 1,072 1,088 5,700
2019/05/24 1,100 1,100 1,070 1,099 6,100
2019/05/23 1,107 1,107 1,100 1,100 1,500
2019/05/22 1,090 1,124 1,087 1,118 7,100
2019/05/21 1,105 1,105 1,079 1,090 1,700
2019/05/20 1,101 1,101 1,100 1,100 2,100
2019/05/17 1,065 1,095 1,051 1,090 4,000
2019/05/16 1,120 1,144 1,095 1,095 1,800
2019/05/15 1,129 1,129 1,091 1,120 3,700
2019/05/14 1,114 1,129 1,068 1,129 2,500
2019/05/13 1,129 1,140 1,110 1,130 2,500
2019/05/10 1,102 1,141 1,098 1,141 12,300
2019/05/09 1,100 1,100 1,100 1,100 4,000
2019/05/08 1,184 1,184 1,113 1,155 5,300
2019/05/07 1,194 1,194 1,155 1,156 2,300
2019/04/26 1,156 1,156 1,156 1,156 200
2019/04/25 1,199 1,199 1,155 1,156 1,500
2019/04/24 1,168 1,177 1,150 1,150 2,100
2019/04/23 1,146 1,198 1,146 1,198 2,900
2019/04/22 1,146 1,146 1,146 1,146 100
2019/04/18 1,169 1,169 1,146 1,146 1,600
2019/04/17 1,151 1,167 1,151 1,167 1,900
2019/04/15 1,150 1,160 1,150 1,150 2,800
2019/04/12 1,136 1,145 1,136 1,145 1,300
2019/04/10 1,140 1,140 1,140 1,140 200
2019/04/09 1,149 1,161 1,136 1,140 4,000
2019/04/08 1,199 1,199 1,136 1,136 2,200
2019/04/05 1,178 1,178 1,150 1,150 1,300
2019/04/04 1,155 1,155 1,155 1,155 100
2019/04/03 1,164 1,164 1,126 1,136 2,700
2019/04/02 1,190 1,201 1,190 1,191 2,100
2019/04/01 1,190 1,193 1,190 1,190 600
2019/03/29 1,197 1,200 1,197 1,200 1,100
2019/03/28 1,220 1,220 1,181 1,195 1,600
2019/03/27 1,221 1,246 1,220 1,220 1,700
2019/03/26 1,222 1,246 1,222 1,246 1,100
2019/03/25 1,240 1,260 1,240 1,251 1,300
2019/03/22 1,239 1,239 1,220 1,230 2,300
2019/03/20 1,241 1,243 1,239 1,239 800
2019/03/19 1,274 1,274 1,239 1,244 1,800
2019/03/18 1,236 1,236 1,221 1,230 1,800
2019/03/15 1,197 1,220 1,196 1,220 1,200
2019/03/14 1,181 1,181 1,181 1,181 1,100
2019/03/13 1,180 1,180 1,180 1,180 200
2019/03/12 1,176 1,180 1,176 1,180 2,000
2019/03/11 1,180 1,182 1,180 1,180 1,700
2019/03/08 1,170 1,170 1,170 1,170 100
2019/03/07 1,170 1,180 1,170 1,180 2,100
2019/03/06 1,161 1,187 1,161 1,187 200
2019/03/05 1,183 1,183 1,160 1,160 1,400
2019/03/04 1,160 1,185 1,160 1,174 2,500
2019/03/01 1,160 1,160 1,160 1,160 2,600
2019/02/28 1,194 1,194 1,190 1,190 1,700
2019/02/27 1,194 1,195 1,191 1,194 600
2019/02/26 1,213 1,214 1,190 1,191 1,600
2019/02/25 1,180 1,223 1,180 1,185 1,100
2019/02/22 1,176 1,177 1,170 1,177 400
2019/02/21 1,180 1,180 1,176 1,176 200
2019/02/20 1,195 1,196 1,173 1,181 1,400
2019/02/19 1,155 1,184 1,155 1,156 400
2019/02/18 1,175 1,176 1,096 1,096 3,100
2019/02/15 1,166 1,173 1,166 1,173 500
2019/02/14 1,199 1,199 1,171 1,171 400
2019/02/12 1,171 1,200 1,160 1,183 2,500
2019/02/08 1,181 1,181 1,110 1,170 6,300
2019/02/07 1,200 1,200 1,149 1,190 4,400
2019/02/06 1,200 1,204 1,190 1,190 1,200
2019/02/05 1,199 1,199 1,183 1,197 900
2019/02/04 1,198 1,198 1,177 1,180 2,400
2019/02/01 1,200 1,236 1,200 1,200 4,200
2019/01/31 1,120 1,120 1,120 1,120 1,900
2019/01/30 1,115 1,115 1,115 1,115 200
2019/01/29 1,119 1,119 1,119 1,119 100
2019/01/28 1,090 1,090 1,090 1,090 200
2019/01/25 1,100 1,120 1,100 1,120 800
2019/01/24 1,067 1,085 1,067 1,085 200
2019/01/23 1,100 1,101 1,080 1,080 3,700
2019/01/22 1,103 1,110 1,103 1,110 500
2019/01/21 1,120 1,120 1,110 1,110 1,600
2019/01/18 1,070 1,110 1,070 1,100 3,100
2019/01/17 1,099 1,110 1,080 1,100 2,800
2019/01/16 1,030 1,030 1,030 1,030 100
2019/01/15 1,074 1,074 1,060 1,060 400
2019/01/11 1,071 1,071 1,036 1,036 900
2019/01/10 1,080 1,080 1,060 1,071 800
2019/01/09 1,060 1,082 1,060 1,082 300
2019/01/08 1,070 1,070 1,065 1,065 2,600
2019/01/07 1,100 1,100 1,049 1,100 2,800
2019/01/04 1,040 1,050 1,021 1,039 2,700

このページの先頭へ