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
2026/06/26 1,360 1,392 1,360 1,383 6,800
2026/06/25 1,373 1,374 1,360 1,364 5,600
2026/06/24 1,349 1,370 1,349 1,359 9,200
2026/06/23 1,358 1,368 1,335 1,335 8,000
2026/06/22 1,365 1,380 1,358 1,358 14,900
2026/06/19 1,364 1,365 1,340 1,365 10,700
2026/06/18 1,366 1,370 1,355 1,364 7,400
2026/06/17 1,325 1,366 1,325 1,366 8,900
2026/06/16 1,320 1,328 1,310 1,322 7,000
2026/06/15 1,320 1,327 1,315 1,321 12,300
2026/06/12 1,306 1,320 1,300 1,313 11,200
2026/06/11 1,307 1,320 1,298 1,305 17,600
2026/06/10 1,321 1,327 1,309 1,326 17,800
2026/06/09 1,319 1,338 1,319 1,328 10,100
2026/06/08 1,355 1,355 1,302 1,308 15,600
2026/06/05 1,313 1,352 1,309 1,336 13,300
2026/06/04 1,334 1,339 1,317 1,317 11,400
2026/06/03 1,347 1,347 1,325 1,332 29,700
2026/06/02 1,350 1,355 1,332 1,350 21,500
2026/06/01 1,361 1,365 1,332 1,360 28,500
2026/05/29 1,396 1,396 1,360 1,360 17,000
2026/05/28 1,381 1,387 1,360 1,387 6,100
2026/05/27 1,387 1,388 1,360 1,380 11,500
2026/05/26 1,363 1,378 1,346 1,373 10,100
2026/05/25 1,363 1,373 1,350 1,355 14,100
2026/05/22 1,361 1,371 1,338 1,346 17,400
2026/05/21 1,399 1,399 1,344 1,362 22,900
2026/05/20 1,400 1,400 1,355 1,375 32,400
2026/05/19 1,439 1,439 1,385 1,390 30,000
2026/05/18 1,471 1,475 1,408 1,417 38,900
2026/05/15 1,488 1,507 1,456 1,463 59,000
2026/05/14 1,530 1,535 1,490 1,490 68,500
2026/05/13 1,486 1,551 1,486 1,515 158,400
2026/05/12 1,858 1,862 1,771 1,803 42,100
2026/05/11 1,845 1,858 1,822 1,826 11,600
2026/05/08 1,805 1,845 1,790 1,832 37,400
2026/05/07 1,760 1,798 1,760 1,782 10,600
2026/05/01 1,775 1,775 1,736 1,750 19,800
2026/04/30 1,810 1,810 1,768 1,775 26,300
2026/04/28 1,780 1,809 1,780 1,809 14,500
2026/04/27 1,824 1,829 1,781 1,781 22,900
2026/04/24 1,839 1,841 1,794 1,818 27,600
2026/04/23 1,863 1,863 1,815 1,850 14,500
2026/04/22 1,925 1,925 1,858 1,869 17,500
2026/04/21 1,886 1,923 1,871 1,906 26,200
2026/04/20 1,917 1,923 1,869 1,880 19,700
2026/04/17 1,859 1,932 1,852 1,899 33,600
2026/04/16 1,865 1,877 1,842 1,847 19,500
2026/04/15 1,812 1,853 1,812 1,849 13,900
2026/04/14 1,823 1,841 1,809 1,809 16,400
2026/04/13 1,807 1,846 1,807 1,811 20,500
2026/04/10 1,865 1,866 1,807 1,807 15,900
2026/04/09 1,906 1,911 1,865 1,865 7,200
2026/04/08 1,880 1,928 1,880 1,904 19,500
2026/04/07 1,838 1,860 1,838 1,857 6,500
2026/04/06 1,840 1,868 1,821 1,837 17,700
2026/04/03 1,865 1,876 1,827 1,840 20,500
2026/03/27 1,837 1,862 1,821 1,859 17,900
2026/03/26 1,890 1,890 1,855 1,861 20,000
2026/03/25 1,861 1,884 1,854 1,881 18,300
2026/03/24 1,864 1,878 1,817 1,833 28,800
2026/03/23 1,903 1,903 1,816 1,834 61,100
2026/03/19 1,982 1,984 1,943 1,957 22,000
2026/03/18 1,993 2,016 1,960 1,994 24,500
2026/03/17 1,976 1,997 1,964 1,996 20,800
2026/03/16 1,980 1,982 1,935 1,947 37,500
2026/03/13 2,003 2,030 2,001 2,016 22,200
2026/03/12 2,050 2,050 2,018 2,037 30,700
2026/03/11 2,052 2,112 2,026 2,052 50,100
2026/03/10 2,018 2,054 1,997 2,015 32,200
2026/03/09 2,000 2,019 1,925 2,005 60,100
2026/03/06 2,080 2,140 1,999 2,085 48,400
2026/03/05 2,005 2,058 1,969 2,030 70,000
2026/03/04 1,915 1,945 1,853 1,945 54,300
2026/03/03 1,983 1,990 1,910 1,917 73,500
2026/03/02 1,857 1,943 1,840 1,943 27,400
2026/02/27 1,842 1,859 1,834 1,859 15,400
2026/02/26 1,800 1,844 1,800 1,842 14,300
2026/02/25 1,782 1,803 1,772 1,799 21,600
2026/02/24 1,800 1,800 1,780 1,784 8,800
2026/02/20 1,795 1,807 1,785 1,799 5,500
2026/02/19 1,797 1,814 1,773 1,814 16,500
2026/02/18 1,756 1,803 1,756 1,793 15,700
2026/02/17 1,772 1,772 1,746 1,764 14,800
2026/02/16 1,790 1,797 1,743 1,778 22,100
2026/02/13 1,781 1,793 1,751 1,772 13,900
2026/02/12 1,779 1,822 1,767 1,783 28,900
2026/02/10 1,785 1,786 1,742 1,779 26,000
2026/02/09 1,760 1,784 1,710 1,772 134,900
2026/02/06 1,690 1,720 1,660 1,709 44,000
2026/02/05 1,700 1,715 1,685 1,690 14,800
2026/02/04 1,671 1,700 1,663 1,692 9,100
2026/02/03 1,678 1,690 1,664 1,670 10,500
2026/02/02 1,656 1,699 1,652 1,679 9,300
2026/01/30 1,637 1,653 1,614 1,652 13,400
2026/01/29 1,670 1,670 1,629 1,646 12,800
2026/01/28 1,684 1,684 1,659 1,676 3,400
2026/01/27 1,686 1,694 1,677 1,690 2,600
2026/01/26 1,700 1,700 1,682 1,698 2,600
2026/01/23 1,700 1,707 1,694 1,701 4,000
2026/01/22 1,710 1,728 1,698 1,700 7,100
2026/01/21 1,664 1,700 1,629 1,699 8,200
2026/01/20 1,729 1,730 1,650 1,685 12,900
2026/01/19 1,744 1,744 1,725 1,736 6,800
2026/01/16 1,741 1,760 1,728 1,745 8,300
2026/01/15 1,714 1,740 1,714 1,740 6,800
2026/01/14 1,660 1,714 1,660 1,706 7,600
2026/01/13 1,668 1,668 1,660 1,660 7,100
2026/01/09 1,641 1,649 1,641 1,648 700
2026/01/08 1,650 1,655 1,642 1,652 1,700
2026/01/07 1,652 1,664 1,640 1,650 4,300
2026/01/06 1,605 1,675 1,605 1,658 10,600
2026/01/05 1,618 1,618 1,595 1,610 19,000

このページの先頭へ