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
2023/12/29 1,172 1,180 1,171 1,171 700
2023/12/28 1,178 1,178 1,175 1,175 2,300
2023/12/27 1,165 1,178 1,153 1,178 3,900
2023/12/26 1,166 1,168 1,166 1,168 600
2023/12/25 1,165 1,178 1,164 1,164 2,400
2023/12/22 1,169 1,170 1,160 1,170 2,800
2023/12/21 1,177 1,177 1,177 1,177 300
2023/12/20 1,181 1,181 1,172 1,177 1,100
2023/12/19 1,180 1,180 1,179 1,179 400
2023/12/18 1,180 1,180 1,180 1,180 300
2023/12/15 1,181 1,190 1,180 1,180 2,300
2023/12/14 1,181 1,181 1,181 1,181 400
2023/12/13 1,181 1,181 1,181 1,181 100
2023/12/12 1,179 1,180 1,179 1,180 200
2023/12/11 1,179 1,179 1,179 1,179 1,000
2023/12/07 1,185 1,185 1,176 1,182 1,600
2023/12/06 1,185 1,188 1,180 1,188 2,800
2023/12/05 1,186 1,186 1,185 1,185 2,000
2023/12/04 1,200 1,200 1,183 1,191 4,300
2023/12/01 1,195 1,195 1,178 1,190 1,000
2023/11/30 1,181 1,195 1,181 1,195 200
2023/11/29 1,196 1,196 1,180 1,180 1,700
2023/11/28 1,198 1,198 1,198 1,198 100
2023/11/27 1,184 1,184 1,178 1,178 1,600
2023/11/24 1,190 1,190 1,185 1,190 6,200
2023/11/22 1,190 1,190 1,184 1,190 500
2023/11/21 1,180 1,180 1,180 1,180 100
2023/11/20 1,177 1,180 1,177 1,180 500
2023/11/17 1,174 1,177 1,174 1,177 400
2023/11/16 1,174 1,174 1,174 1,174 400
2023/11/15 1,180 1,180 1,176 1,176 200
2023/11/14 1,172 1,180 1,172 1,180 500
2023/11/13 1,180 1,180 1,172 1,172 300
2023/11/09 1,180 1,180 1,180 1,180 400
2023/11/08 1,190 1,190 1,179 1,189 1,400
2023/11/07 1,190 1,194 1,180 1,190 1,900
2023/11/06 1,195 1,195 1,175 1,190 1,000
2023/11/02 1,175 1,181 1,175 1,181 400
2023/11/01 1,173 1,181 1,173 1,180 1,000
2023/10/30 1,176 1,176 1,173 1,173 500
2023/10/27 1,174 1,176 1,174 1,176 500
2023/10/26 1,176 1,186 1,173 1,174 1,000
2023/10/25 1,185 1,185 1,185 1,185 1,000
2023/10/24 1,180 1,185 1,180 1,185 600
2023/10/23 1,182 1,182 1,182 1,182 400
2023/10/20 1,182 1,182 1,182 1,182 200
2023/10/18 1,180 1,183 1,180 1,183 300
2023/10/17 1,180 1,180 1,174 1,174 200
2023/10/16 1,181 1,181 1,176 1,176 200
2023/10/11 1,174 1,176 1,174 1,176 200
2023/10/10 1,172 1,184 1,172 1,184 300
2023/10/06 1,172 1,172 1,172 1,172 100
2023/10/05 1,176 1,176 1,176 1,176 700
2023/10/04 1,157 1,168 1,157 1,168 4,300
2023/10/03 1,169 1,172 1,162 1,162 2,000
2023/10/02 1,175 1,176 1,171 1,173 1,100
2023/09/29 1,168 1,169 1,168 1,169 400
2023/09/28 1,170 1,176 1,170 1,170 2,600
2023/09/27 1,180 1,180 1,180 1,180 200
2023/09/26 1,175 1,180 1,175 1,180 300
2023/09/25 1,197 1,197 1,175 1,175 8,200
2023/09/22 1,181 1,184 1,171 1,184 1,800
2023/09/21 1,179 1,188 1,179 1,188 200
2023/09/20 1,186 1,186 1,176 1,176 1,500
2023/09/19 1,188 1,188 1,178 1,186 2,000
2023/09/15 1,183 1,189 1,175 1,181 2,600
2023/09/14 1,181 1,181 1,170 1,170 1,900
2023/09/13 1,181 1,181 1,181 1,181 100
2023/09/12 1,185 1,185 1,181 1,181 300
2023/09/11 1,170 1,186 1,170 1,186 2,000
2023/09/08 1,185 1,185 1,185 1,185 100
2023/09/07 1,181 1,185 1,181 1,185 600
2023/09/06 1,190 1,190 1,182 1,182 800
2023/09/05 1,190 1,190 1,189 1,190 800
2023/09/04 1,189 1,189 1,189 1,189 300
2023/09/01 1,186 1,186 1,182 1,182 300
2023/08/31 1,180 1,180 1,170 1,179 1,900
2023/08/30 1,184 1,187 1,183 1,183 2,000
2023/08/29 1,183 1,183 1,183 1,183 100
2023/08/28 1,198 1,200 1,190 1,190 1,400
2023/08/25 1,196 1,200 1,190 1,191 1,700
2023/08/24 1,199 1,200 1,189 1,200 1,000
2023/08/23 1,185 1,200 1,181 1,200 3,500
2023/08/22 1,188 1,188 1,182 1,182 600
2023/08/21 1,172 1,181 1,172 1,180 500
2023/08/18 1,177 1,177 1,170 1,170 200
2023/08/17 1,175 1,175 1,170 1,171 600
2023/08/16 1,174 1,174 1,174 1,174 200
2023/08/14 1,195 1,195 1,174 1,174 700
2023/08/10 1,165 1,168 1,165 1,168 1,500
2023/08/09 1,173 1,174 1,165 1,167 3,200
2023/08/08 1,185 1,185 1,165 1,165 5,000
2023/08/07 1,210 1,210 1,196 1,209 2,900
2023/08/04 1,200 1,205 1,200 1,205 400
2023/08/03 1,195 1,195 1,193 1,193 600
2023/08/01 1,195 1,195 1,195 1,195 200
2023/07/31 1,196 1,215 1,196 1,213 1,000
2023/07/28 1,196 1,196 1,196 1,196 100
2023/07/27 1,193 1,205 1,193 1,199 700
2023/07/26 1,204 1,204 1,204 1,204 100
2023/07/25 1,220 1,220 1,191 1,200 16,600
2023/07/24 1,193 1,205 1,193 1,205 2,600
2023/07/21 1,201 1,203 1,190 1,190 2,700
2023/07/20 1,199 1,199 1,191 1,191 800
2023/07/19 1,188 1,200 1,188 1,200 3,300
2023/07/18 1,180 1,193 1,180 1,182 1,600
2023/07/14 1,175 1,175 1,175 1,175 100
2023/07/13 1,168 1,175 1,168 1,175 400
2023/07/12 1,175 1,175 1,168 1,168 800
2023/07/11 1,172 1,172 1,171 1,171 1,000
2023/07/10 1,172 1,172 1,169 1,172 400
2023/07/07 1,161 1,172 1,150 1,172 4,100
2023/07/06 1,172 1,172 1,166 1,171 2,300
2023/07/05 1,184 1,184 1,167 1,168 3,100
2023/07/04 1,186 1,186 1,167 1,180 5,400
2023/07/03 1,174 1,178 1,165 1,178 4,200
2023/06/30 1,178 1,178 1,163 1,173 2,400
2023/06/29 1,179 1,179 1,168 1,170 1,100
2023/06/28 1,160 1,174 1,160 1,174 3,600
2023/06/27 1,168 1,169 1,165 1,169 2,800
2023/06/26 1,172 1,173 1,169 1,169 1,000
2023/06/23 1,178 1,178 1,168 1,171 4,600
2023/06/22 1,170 1,175 1,170 1,175 7,400
2023/06/21 1,175 1,191 1,172 1,177 4,000
2023/06/20 1,177 1,184 1,170 1,184 1,400
2023/06/19 1,180 1,182 1,170 1,171 4,400
2023/06/16 1,182 1,182 1,180 1,180 200
2023/06/15 1,180 1,188 1,180 1,182 400
2023/06/14 1,180 1,180 1,180 1,180 100
2023/06/13 1,183 1,183 1,179 1,179 1,000
2023/06/12 1,179 1,182 1,179 1,180 600
2023/06/09 1,185 1,186 1,185 1,186 1,200
2023/06/08 1,178 1,180 1,178 1,179 600
2023/06/07 1,183 1,187 1,175 1,187 800
2023/06/06 1,180 1,189 1,180 1,189 400
2023/06/05 1,210 1,210 1,185 1,190 3,400
2023/06/02 1,188 1,195 1,182 1,190 1,000
2023/06/01 1,175 1,180 1,175 1,180 400
2023/05/31 1,180 1,180 1,180 1,180 400
2023/05/30 1,177 1,180 1,177 1,180 200
2023/05/29 1,187 1,190 1,187 1,190 200
2023/05/26 1,191 1,191 1,191 1,191 100
2023/05/25 1,207 1,207 1,202 1,202 1,100
2023/05/24 1,196 1,196 1,196 1,196 100
2023/05/23 1,190 1,193 1,190 1,193 200
2023/05/22 1,183 1,185 1,183 1,185 300
2023/05/19 1,177 1,179 1,177 1,177 300
2023/05/18 1,181 1,186 1,178 1,178 1,100
2023/05/17 1,181 1,181 1,180 1,180 500
2023/05/16 1,200 1,200 1,182 1,182 200
2023/05/15 1,190 1,202 1,186 1,202 400
2023/05/12 1,193 1,210 1,193 1,205 600
2023/05/11 1,200 1,201 1,195 1,195 1,300
2023/05/10 1,195 1,199 1,195 1,199 400
2023/05/09 1,215 1,215 1,203 1,203 600
2023/05/08 1,220 1,220 1,204 1,210 1,100
2023/05/02 1,181 1,190 1,181 1,190 200
2023/05/01 1,196 1,200 1,185 1,200 1,200
2023/04/28 1,178 1,184 1,178 1,184 300
2023/04/27 1,173 1,178 1,173 1,178 500
2023/04/26 1,164 1,176 1,164 1,175 5,400
2023/04/25 1,196 1,196 1,191 1,194 1,500
2023/04/24 1,190 1,193 1,190 1,193 300
2023/04/21 1,182 1,186 1,182 1,186 500
2023/04/20 1,186 1,186 1,181 1,183 1,000
2023/04/19 1,183 1,184 1,182 1,182 600
2023/04/18 1,183 1,187 1,181 1,183 1,200
2023/04/14 1,184 1,195 1,183 1,193 1,700
2023/04/13 1,189 1,189 1,189 1,189 100
2023/04/12 1,184 1,194 1,184 1,190 500
2023/04/11 1,198 1,198 1,187 1,187 300
2023/04/10 1,180 1,203 1,180 1,198 1,700
2023/04/07 1,207 1,218 1,196 1,196 1,500
2023/04/06 1,191 1,209 1,191 1,192 800
2023/04/05 1,231 1,231 1,195 1,195 1,400
2023/04/04 1,207 1,209 1,200 1,208 900
2023/04/03 1,188 1,208 1,188 1,207 1,000
2023/03/31 1,188 1,193 1,183 1,187 1,800
2023/03/30 1,200 1,214 1,190 1,192 2,400
2023/03/29 1,261 1,261 1,251 1,255 3,700
2023/03/28 1,299 1,299 1,261 1,261 3,500
2023/03/27 1,342 1,359 1,264 1,300 29,700
2023/03/24 1,241 1,245 1,232 1,232 1,700
2023/03/23 1,220 1,220 1,205 1,211 600
2023/03/22 1,205 1,235 1,205 1,207 400
2023/03/20 1,186 1,205 1,175 1,205 700
2023/03/17 1,160 1,219 1,160 1,200 2,700
2023/03/16 1,184 1,184 1,160 1,160 1,600
2023/03/15 1,196 1,204 1,188 1,188 2,000
2023/03/14 1,175 1,203 1,171 1,203 800
2023/03/13 1,175 1,200 1,175 1,177 600
2023/03/10 1,200 1,203 1,200 1,203 2,800
2023/03/09 1,176 1,235 1,176 1,192 3,800
2023/03/08 1,198 1,198 1,198 1,198 100
2023/03/07 1,185 1,185 1,185 1,185 100
2023/03/06 1,190 1,190 1,185 1,185 1,400
2023/03/03 1,197 1,204 1,191 1,200 700
2023/03/02 1,200 1,200 1,176 1,180 500
2023/03/01 1,187 1,194 1,170 1,170 800
2023/02/28 1,171 1,173 1,169 1,173 400
2023/02/27 1,167 1,182 1,167 1,173 400
2023/02/24 1,187 1,187 1,187 1,187 900
2023/02/22 1,167 1,171 1,167 1,170 400
2023/02/21 1,170 1,170 1,167 1,170 300
2023/02/20 1,171 1,175 1,170 1,175 700
2023/02/17 1,185 1,185 1,185 1,185 300
2023/02/16 1,193 1,193 1,193 1,193 200
2023/02/15 1,170 1,182 1,170 1,182 400
2023/02/14 1,170 1,183 1,170 1,183 400
2023/02/13 1,173 1,195 1,173 1,175 600
2023/02/10 1,181 1,200 1,180 1,180 500
2023/02/07 1,175 1,175 1,170 1,170 500
2023/02/06 1,209 1,209 1,175 1,175 1,000
2023/02/03 1,180 1,185 1,180 1,185 200
2023/01/31 1,169 1,169 1,169 1,169 100
2023/01/30 1,195 1,233 1,169 1,170 3,700
2023/01/27 1,170 1,170 1,170 1,170 100
2023/01/26 1,162 1,162 1,162 1,162 100
2023/01/25 1,188 1,188 1,176 1,180 2,000
2023/01/24 1,166 1,171 1,162 1,171 1,700
2023/01/23 1,170 1,170 1,166 1,166 300
2023/01/20 1,168 1,168 1,163 1,163 400
2023/01/16 1,154 1,154 1,154 1,154 100
2023/01/13 1,166 1,166 1,166 1,166 100
2023/01/12 1,146 1,151 1,145 1,145 400
2023/01/10 1,150 1,158 1,150 1,158 200
2023/01/06 1,146 1,146 1,143 1,143 200
2023/01/05 1,195 1,195 1,141 1,146 1,100
2023/01/04 1,140 1,148 1,140 1,148 1,000

このページの先頭へ