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
2020/12/30 1,246 1,248 1,246 1,248 200
2020/12/29 1,250 1,251 1,247 1,247 600
2020/12/28 1,250 1,263 1,240 1,251 1,600
2020/12/25 1,266 1,266 1,261 1,261 1,000
2020/12/24 1,235 1,254 1,235 1,253 1,500
2020/12/23 1,241 1,285 1,241 1,244 4,600
2020/12/22 1,279 1,279 1,248 1,262 2,100
2020/12/21 1,286 1,286 1,269 1,282 2,500
2020/12/18 1,260 1,263 1,240 1,261 3,200
2020/12/17 1,287 1,287 1,267 1,267 300
2020/12/16 1,265 1,288 1,265 1,266 1,100
2020/12/15 1,256 1,266 1,252 1,264 2,800
2020/12/14 1,306 1,306 1,270 1,274 2,200
2020/12/11 1,301 1,301 1,277 1,277 1,000
2020/12/10 1,337 1,337 1,297 1,303 2,500
2020/12/09 1,340 1,345 1,325 1,337 2,500
2020/12/08 1,320 1,348 1,320 1,337 5,300
2020/12/07 1,267 1,348 1,258 1,317 11,400
2020/12/04 1,210 1,229 1,210 1,228 1,000
2020/12/03 1,242 1,242 1,201 1,219 3,300
2020/12/02 1,224 1,239 1,222 1,224 500
2020/12/01 1,200 1,250 1,200 1,216 2,200
2020/11/30 1,256 1,256 1,185 1,200 7,900
2020/11/27 1,239 1,255 1,239 1,255 3,100
2020/11/26 1,230 1,241 1,230 1,239 2,800
2020/11/25 1,240 1,241 1,230 1,241 3,700
2020/11/24 1,237 1,237 1,207 1,220 1,400
2020/11/20 1,210 1,213 1,208 1,208 600
2020/11/19 1,222 1,228 1,211 1,211 4,500
2020/11/18 1,249 1,250 1,213 1,236 3,300
2020/11/17 1,212 1,217 1,208 1,208 2,300
2020/11/16 1,224 1,224 1,180 1,212 2,300
2020/11/13 1,210 1,224 1,210 1,224 200
2020/11/12 1,210 1,228 1,210 1,210 1,100
2020/11/11 1,214 1,215 1,213 1,215 700
2020/11/10 1,203 1,230 1,203 1,214 5,100
2020/11/09 1,264 1,276 1,260 1,260 1,700
2020/11/06 1,263 1,264 1,263 1,264 500
2020/11/05 1,249 1,260 1,249 1,260 2,100
2020/11/04 1,225 1,239 1,225 1,232 500
2020/11/02 1,250 1,250 1,212 1,225 1,700
2020/10/30 1,231 1,231 1,210 1,210 700
2020/10/29 1,230 1,238 1,230 1,231 300
2020/10/28 1,227 1,235 1,227 1,235 200
2020/10/27 1,250 1,250 1,225 1,225 1,000
2020/10/26 1,250 1,250 1,249 1,249 200
2020/10/23 1,260 1,260 1,250 1,250 2,300
2020/10/22 1,261 1,261 1,261 1,261 600
2020/10/21 1,280 1,281 1,241 1,241 5,600
2020/10/20 1,246 1,272 1,244 1,264 600
2020/10/19 1,241 1,245 1,240 1,245 1,100
2020/10/16 1,247 1,247 1,242 1,242 600
2020/10/15 1,250 1,250 1,247 1,247 800
2020/10/14 1,260 1,260 1,260 1,260 100
2020/10/13 1,255 1,255 1,250 1,250 300
2020/10/12 1,247 1,255 1,247 1,255 300
2020/10/09 1,250 1,263 1,236 1,244 700
2020/10/08 1,275 1,275 1,225 1,235 2,100
2020/10/07 1,282 1,282 1,276 1,276 1,500
2020/10/06 1,292 1,292 1,292 1,292 500
2020/10/05 1,300 1,315 1,285 1,292 2,900
2020/10/02 1,253 1,278 1,249 1,265 3,200
2020/09/30 1,242 1,270 1,230 1,230 2,800
2020/09/29 1,243 1,262 1,239 1,262 2,900
2020/09/28 1,224 1,229 1,215 1,215 3,600
2020/09/25 1,225 1,225 1,204 1,205 3,800
2020/09/24 1,200 1,221 1,190 1,209 2,500
2020/09/23 1,195 1,230 1,185 1,200 6,600
2020/09/18 1,165 1,180 1,165 1,180 2,800
2020/09/17 1,160 1,173 1,160 1,173 1,000
2020/09/16 1,162 1,162 1,152 1,162 4,000
2020/09/15 1,155 1,170 1,155 1,165 700
2020/09/14 1,152 1,152 1,152 1,152 100
2020/09/11 1,170 1,170 1,162 1,162 200
2020/09/10 1,143 1,149 1,143 1,144 400
2020/09/08 1,132 1,162 1,132 1,158 2,400
2020/09/07 1,185 1,185 1,134 1,147 3,000
2020/09/04 1,123 1,125 1,123 1,125 600
2020/09/03 1,135 1,135 1,130 1,130 800
2020/09/02 1,125 1,125 1,115 1,120 1,300
2020/09/01 1,125 1,125 1,125 1,125 100
2020/08/31 1,133 1,133 1,116 1,116 700
2020/08/28 1,123 1,124 1,103 1,103 1,300
2020/08/27 1,132 1,132 1,120 1,124 900
2020/08/26 1,134 1,134 1,120 1,128 1,600
2020/08/25 1,139 1,139 1,128 1,134 2,300
2020/08/24 1,134 1,134 1,100 1,100 900
2020/08/21 1,124 1,126 1,110 1,110 4,300
2020/08/20 1,154 1,154 1,118 1,124 2,400
2020/08/19 1,139 1,140 1,114 1,140 1,600
2020/08/18 1,140 1,140 1,123 1,139 2,200
2020/08/17 1,143 1,145 1,120 1,129 900
2020/08/14 1,139 1,140 1,132 1,140 1,200
2020/08/13 1,130 1,144 1,121 1,139 3,200
2020/08/12 1,121 1,130 1,117 1,117 2,700
2020/08/11 1,148 1,149 1,123 1,124 5,500
2020/08/07 1,100 1,120 1,100 1,111 2,100
2020/08/06 1,095 1,140 1,093 1,117 1,200
2020/08/05 1,139 1,139 1,073 1,101 2,700
2020/08/04 1,097 1,116 1,097 1,110 300
2020/08/03 1,030 1,109 1,030 1,086 6,000
2020/07/31 1,112 1,112 1,005 1,020 8,300
2020/07/29 1,111 1,120 1,111 1,120 1,600
2020/07/28 1,148 1,157 1,135 1,135 3,900
2020/07/27 1,163 1,163 1,148 1,148 400
2020/07/22 1,170 1,176 1,148 1,163 13,200
2020/07/21 1,160 1,160 1,147 1,154 2,300
2020/07/20 1,157 1,158 1,136 1,147 4,000
2020/07/17 1,142 1,155 1,141 1,155 5,100
2020/07/16 1,135 1,137 1,135 1,136 700
2020/07/15 1,153 1,159 1,135 1,135 3,500
2020/07/14 1,140 1,140 1,129 1,129 200
2020/07/13 1,130 1,140 1,130 1,140 1,100
2020/07/09 1,129 1,129 1,120 1,120 800
2020/07/08 1,129 1,129 1,129 1,129 200
2020/07/07 1,128 1,139 1,125 1,135 2,100
2020/07/06 1,130 1,142 1,106 1,115 1,600
2020/07/03 1,103 1,108 1,100 1,100 2,600
2020/07/02 1,110 1,167 1,100 1,100 8,500
2020/07/01 1,113 1,114 1,101 1,101 1,100
2020/06/30 1,119 1,119 1,112 1,112 300
2020/06/29 1,119 1,119 1,110 1,110 700
2020/06/26 1,134 1,135 1,116 1,119 1,100
2020/06/25 1,101 1,131 1,101 1,115 2,200
2020/06/24 1,144 1,144 1,107 1,114 2,100
2020/06/23 1,124 1,131 1,114 1,114 2,200
2020/06/22 1,114 1,114 1,107 1,110 1,900
2020/06/19 1,115 1,115 1,100 1,100 2,000
2020/06/18 1,118 1,118 1,115 1,116 500
2020/06/17 1,100 1,130 1,100 1,118 4,000
2020/06/16 1,095 1,100 1,090 1,100 6,700
2020/06/15 1,099 1,105 1,086 1,095 16,200
2020/06/12 1,103 1,111 1,100 1,100 5,500
2020/06/11 1,127 1,127 1,115 1,116 1,400
2020/06/10 1,120 1,130 1,120 1,125 1,000
2020/06/09 1,130 1,130 1,113 1,120 2,300
2020/06/08 1,160 1,160 1,105 1,132 4,200
2020/06/05 1,139 1,139 1,133 1,133 1,300
2020/06/04 1,140 1,140 1,132 1,136 700
2020/06/03 1,140 1,150 1,125 1,125 1,600
2020/06/02 1,144 1,153 1,143 1,144 1,400
2020/06/01 1,153 1,153 1,153 1,153 600
2020/05/29 1,140 1,153 1,140 1,153 400
2020/05/28 1,186 1,186 1,140 1,148 4,500
2020/05/27 1,130 1,130 1,119 1,127 500
2020/05/26 1,160 1,160 1,100 1,100 8,000
2020/05/25 1,141 1,167 1,120 1,130 3,600
2020/05/22 1,150 1,150 1,140 1,140 1,500
2020/05/21 1,185 1,185 1,150 1,150 2,300
2020/05/20 1,188 1,188 1,165 1,165 800
2020/05/19 1,190 1,201 1,170 1,180 3,000
2020/05/18 1,171 1,189 1,170 1,189 300
2020/05/15 1,190 1,190 1,172 1,172 1,600
2020/05/14 1,191 1,192 1,172 1,190 1,400
2020/05/13 1,184 1,210 1,152 1,191 2,600
2020/05/12 1,185 1,186 1,172 1,185 1,900
2020/05/11 1,210 1,210 1,196 1,196 600
2020/05/08 1,139 1,150 1,139 1,150 1,300
2020/05/07 1,139 1,151 1,139 1,139 1,200
2020/05/01 1,141 1,141 1,139 1,139 1,600
2020/04/30 1,140 1,140 1,105 1,105 800
2020/04/28 1,100 1,125 1,100 1,120 2,000
2020/04/27 1,100 1,140 1,090 1,100 1,800
2020/04/24 1,100 1,105 1,091 1,091 1,300
2020/04/23 1,080 1,102 1,080 1,100 700
2020/04/22 1,080 1,083 1,079 1,079 1,000
2020/04/21 1,091 1,091 1,080 1,080 700
2020/04/20 1,116 1,116 1,094 1,094 1,700
2020/04/17 1,101 1,104 1,100 1,104 500
2020/04/16 1,093 1,124 1,073 1,100 3,700
2020/04/15 1,100 1,100 1,093 1,093 1,400
2020/04/14 1,096 1,104 1,091 1,104 3,200
2020/04/13 1,103 1,110 1,066 1,066 1,500
2020/04/10 1,089 1,103 1,089 1,103 1,800
2020/04/09 1,135 1,135 1,078 1,089 2,200
2020/04/08 1,099 1,104 1,093 1,100 6,400
2020/04/07 1,102 1,116 1,094 1,094 2,100
2020/04/06 1,100 1,100 1,062 1,100 7,000
2020/04/03 1,070 1,100 1,070 1,100 4,500
2020/04/02 1,041 1,070 1,030 1,070 1,500
2020/04/01 1,146 1,146 1,051 1,051 3,600
2020/03/31 1,160 1,164 1,129 1,158 1,600
2020/03/30 1,004 1,105 1,004 1,100 15,500
2020/03/27 1,230 1,240 1,197 1,197 8,300
2020/03/26 1,238 1,238 1,197 1,201 1,900
2020/03/25 1,165 1,240 1,165 1,240 3,500
2020/03/24 1,133 1,150 1,125 1,150 2,400
2020/03/23 1,110 1,128 1,088 1,119 3,500
2020/03/19 1,104 1,130 1,095 1,102 7,000
2020/03/18 1,149 1,150 1,100 1,101 6,700
2020/03/17 1,033 1,098 1,013 1,095 2,400
2020/03/16 1,079 1,113 1,077 1,093 7,700
2020/03/13 1,031 1,046 1,002 1,040 8,200
2020/03/12 1,110 1,140 1,100 1,107 3,000
2020/03/11 1,150 1,164 1,135 1,142 7,400
2020/03/10 1,113 1,147 1,084 1,135 5,200
2020/03/09 1,225 1,225 1,096 1,148 8,000
2020/03/06 1,262 1,262 1,228 1,228 500
2020/03/05 1,319 1,319 1,270 1,270 3,100
2020/03/04 1,297 1,318 1,258 1,259 3,300
2020/03/03 1,322 1,322 1,259 1,297 5,800
2020/03/02 1,150 1,348 1,150 1,319 11,900
2020/02/28 1,126 1,168 1,088 1,124 23,700
2020/02/27 1,289 1,289 1,246 1,246 3,900
2020/02/26 1,299 1,299 1,274 1,286 2,200
2020/02/25 1,308 1,308 1,275 1,290 9,300
2020/02/21 1,346 1,362 1,330 1,333 4,700
2020/02/20 1,353 1,378 1,353 1,354 1,800
2020/02/19 1,327 1,365 1,324 1,348 7,200
2020/02/18 1,340 1,340 1,311 1,313 5,800
2020/02/17 1,412 1,412 1,306 1,368 9,900
2020/02/14 1,395 1,395 1,355 1,382 2,200
2020/02/13 1,417 1,417 1,370 1,398 6,100
2020/02/12 1,440 1,450 1,388 1,393 25,500
2020/02/10 1,354 1,399 1,348 1,383 10,700
2020/02/07 1,325 1,328 1,324 1,328 1,600
2020/02/06 1,334 1,334 1,326 1,326 2,600
2020/02/05 1,311 1,327 1,311 1,323 3,600
2020/02/04 1,310 1,311 1,300 1,311 1,000
2020/02/03 1,330 1,330 1,300 1,327 4,700
2020/01/31 1,340 1,340 1,330 1,330 3,600
2020/01/30 1,365 1,366 1,340 1,340 3,200
2020/01/29 1,370 1,370 1,351 1,365 1,200
2020/01/28 1,332 1,379 1,309 1,374 2,500
2020/01/27 1,346 1,349 1,337 1,349 2,200
2020/01/24 1,370 1,372 1,363 1,372 2,800
2020/01/23 1,353 1,365 1,353 1,356 3,100
2020/01/22 1,345 1,353 1,343 1,353 1,000
2020/01/21 1,343 1,354 1,343 1,354 2,900
2020/01/20 1,345 1,345 1,341 1,343 1,200
2020/01/17 1,340 1,340 1,340 1,340 500
2020/01/16 1,341 1,341 1,341 1,341 100
2020/01/15 1,357 1,357 1,345 1,345 400
2020/01/14 1,354 1,354 1,350 1,354 600
2020/01/10 1,354 1,354 1,354 1,354 100
2020/01/09 1,364 1,365 1,345 1,354 1,700
2020/01/08 1,363 1,364 1,338 1,340 3,700
2020/01/07 1,346 1,361 1,345 1,355 2,600
2020/01/06 1,335 1,362 1,324 1,353 3,100

このページの先頭へ