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

水道機工(6403)の株価時系列情報

水道機工(6403)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
2018/12/28 2,029 2,118 2,028 2,079 1,900
2018/12/27 1,949 2,068 1,949 2,048 6,700
2018/12/26 1,865 1,920 1,864 1,869 1,800
2018/12/25 1,935 1,935 1,858 1,865 4,300
2018/12/21 2,007 2,023 1,940 1,967 5,200
2018/12/20 2,180 2,180 2,093 2,093 1,800
2018/12/19 2,194 2,199 2,174 2,180 600
2018/12/18 2,200 2,219 2,170 2,206 2,400
2018/12/17 2,238 2,241 2,207 2,221 900
2018/12/14 2,197 2,234 2,191 2,225 2,000
2018/12/13 2,194 2,240 2,192 2,200 1,800
2018/12/12 2,185 2,228 2,185 2,201 1,500
2018/12/11 2,259 2,259 2,201 2,201 1,000
2018/12/10 2,270 2,270 2,200 2,259 4,000
2018/12/07 2,389 2,389 2,312 2,313 1,900
2018/12/06 2,422 2,422 2,310 2,373 9,800
2018/12/05 2,395 2,399 2,350 2,398 4,000
2018/12/04 2,489 2,489 2,280 2,400 10,200
2018/12/03 2,407 2,511 2,407 2,468 14,200
2018/11/30 2,420 2,421 2,378 2,378 1,100
2018/11/29 2,455 2,459 2,330 2,425 2,700
2018/11/28 2,459 2,459 2,390 2,455 5,000
2018/11/27 2,360 2,440 2,341 2,437 12,600
2018/11/26 2,260 2,364 2,256 2,340 7,700
2018/11/22 2,260 2,260 2,255 2,257 1,100
2018/11/21 2,260 2,260 2,260 2,260 300
2018/11/20 2,260 2,260 2,260 2,260 200
2018/11/19 2,246 2,263 2,202 2,263 2,100
2018/11/16 2,223 2,368 2,223 2,247 3,600
2018/11/15 2,200 2,300 2,098 2,224 13,800
2018/11/14 2,183 2,250 2,168 2,200 4,600
2018/11/13 2,180 2,185 2,120 2,183 2,100
2018/11/12 2,174 2,195 2,173 2,180 400
2018/11/09 2,210 2,210 2,164 2,188 900
2018/11/08 2,226 2,226 2,220 2,220 400
2018/11/07 2,226 2,250 2,220 2,220 400
2018/11/06 2,214 2,364 2,214 2,227 1,900
2018/11/05 2,202 2,229 2,202 2,215 800
2018/11/02 2,200 2,211 2,200 2,200 400
2018/11/01 2,206 2,226 2,200 2,200 900
2018/10/31 2,205 2,213 2,192 2,192 1,000
2018/10/30 2,206 2,256 2,206 2,206 900
2018/10/29 2,220 2,220 2,199 2,206 900
2018/10/26 2,247 2,250 2,129 2,221 5,400
2018/10/25 2,300 2,300 2,250 2,297 5,700
2018/10/24 2,329 2,330 2,329 2,329 600
2018/10/23 2,322 2,322 2,305 2,305 1,300
2018/10/22 2,257 2,300 2,257 2,300 1,300
2018/10/19 2,259 2,328 2,250 2,275 1,300
2018/10/18 2,260 2,260 2,251 2,260 1,500
2018/10/17 2,279 2,279 2,265 2,265 1,400
2018/10/12 2,301 2,309 2,250 2,301 900
2018/10/11 2,312 2,368 2,302 2,302 4,100
2018/10/10 2,354 2,435 2,338 2,424 5,300
2018/10/09 2,374 2,380 2,333 2,373 1,800
2018/10/05 2,357 2,375 2,324 2,375 600
2018/10/04 2,338 2,378 2,324 2,378 2,600
2018/10/03 2,398 2,398 2,346 2,380 1,200
2018/10/02 2,399 2,399 2,387 2,387 1,500
2018/10/01 2,368 2,400 2,368 2,399 4,100
2018/09/28 2,348 2,367 2,348 2,362 1,600
2018/09/27 2,345 2,356 2,345 2,348 700
2018/09/26 2,379 2,379 2,322 2,332 1,400
2018/09/25 2,384 2,384 2,384 2,384 1,400
2018/09/21 2,400 2,401 2,380 2,385 1,000
2018/09/20 2,399 2,399 2,380 2,382 1,300
2018/09/19 2,395 2,395 2,377 2,380 1,000
2018/09/18 2,397 2,397 2,396 2,396 500
2018/09/14 2,399 2,399 2,399 2,399 400
2018/09/13 2,374 2,400 2,301 2,400 5,900
2018/09/12 2,398 2,401 2,360 2,398 3,600
2018/09/10 2,399 2,400 2,352 2,398 2,400
2018/09/07 2,380 2,400 2,318 2,399 5,000
2018/09/06 2,393 2,393 2,380 2,380 800
2018/09/05 2,382 2,406 2,351 2,406 400
2018/09/04 2,403 2,403 2,382 2,382 200
2018/09/03 2,413 2,435 2,380 2,380 4,000
2018/08/31 2,406 2,452 2,400 2,447 2,200
2018/08/30 2,389 2,420 2,389 2,407 2,100
2018/08/29 2,380 2,390 2,369 2,390 1,800
2018/08/28 2,375 2,375 2,352 2,368 2,600
2018/08/27 2,361 2,391 2,361 2,375 900
2018/08/24 2,373 2,373 2,360 2,368 1,100
2018/08/23 2,372 2,372 2,372 2,372 300
2018/08/22 2,372 2,372 2,315 2,334 3,500
2018/08/21 2,362 2,372 2,331 2,372 1,300
2018/08/20 2,405 2,406 2,365 2,365 1,800
2018/08/17 2,368 2,403 2,350 2,403 1,200
2018/08/16 2,380 2,380 2,380 2,380 1,100
2018/08/15 2,380 2,380 2,380 2,380 400
2018/08/14 2,381 2,381 2,381 2,381 100
2018/08/13 2,401 2,401 2,380 2,380 1,900
2018/08/08 2,403 2,425 2,403 2,425 1,700
2018/08/07 2,419 2,425 2,410 2,425 1,100
2018/08/06 2,404 2,431 2,404 2,418 1,700
2018/08/03 2,439 2,471 2,371 2,380 9,900
2018/08/02 2,540 2,540 2,525 2,539 2,200
2018/08/01 2,500 2,535 2,490 2,525 4,000
2018/07/31 2,491 2,520 2,491 2,500 3,600
2018/07/30 2,467 2,520 2,467 2,520 4,200
2018/07/27 2,455 2,530 2,445 2,467 4,600
2018/07/26 2,444 2,445 2,401 2,445 1,500
2018/07/25 2,409 2,447 2,382 2,447 8,700
2018/07/24 2,293 2,362 2,284 2,359 2,100
2018/07/23 2,311 2,311 2,203 2,293 8,400
2018/07/20 2,400 2,400 2,260 2,298 16,400
2018/07/19 2,480 2,480 2,375 2,429 6,100
2018/07/18 2,500 2,502 2,452 2,482 4,800
2018/07/17 2,500 2,520 2,430 2,492 18,500
2018/07/13 2,526 2,597 2,480 2,551 8,200
2018/07/12 2,613 2,613 2,520 2,525 2,600
2018/07/11 2,582 2,640 2,582 2,588 6,400
2018/07/10 2,490 2,630 2,490 2,623 15,800
2018/07/09 2,489 2,494 2,468 2,490 5,600
2018/07/06 2,400 2,469 2,400 2,443 21,900
2018/07/05 2,400 2,401 2,348 2,398 3,900
2018/07/04 2,401 2,426 2,400 2,400 2,700
2018/07/03 2,401 2,403 2,401 2,401 4,600
2018/07/02 2,384 2,405 2,314 2,379 5,600
2018/06/29 2,480 2,482 2,380 2,382 8,500
2018/06/28 2,455 2,480 2,444 2,480 5,900
2018/06/27 2,445 2,496 2,411 2,455 14,000
2018/06/26 2,385 2,395 2,366 2,388 4,600
2018/06/25 2,343 2,405 2,343 2,385 10,000
2018/06/22 2,258 2,310 2,258 2,307 5,900
2018/06/21 2,220 2,239 2,220 2,235 1,000
2018/06/20 2,217 2,220 2,182 2,209 5,000
2018/06/19 2,218 2,300 2,167 2,167 5,600
2018/06/18 2,154 2,218 2,154 2,175 2,800
2018/06/15 2,192 2,192 2,153 2,153 1,300
2018/06/14 2,081 2,088 2,081 2,088 200
2018/06/13 2,083 2,083 2,076 2,080 1,500
2018/06/12 2,115 2,115 2,100 2,100 800
2018/06/11 2,125 2,125 2,114 2,114 300
2018/06/07 2,121 2,125 2,121 2,125 300
2018/06/06 2,150 2,150 2,113 2,120 400
2018/06/05 2,111 2,179 2,111 2,111 1,400
2018/06/04 2,182 2,200 2,110 2,110 5,000
2018/06/01 2,229 2,229 2,205 2,226 500
2018/05/30 2,251 2,251 2,177 2,228 1,300
2018/05/29 2,275 2,275 2,251 2,251 800
2018/05/28 2,290 2,290 2,273 2,274 2,400
2018/05/25 2,299 2,299 2,282 2,297 1,500
2018/05/24 2,230 2,300 2,214 2,297 9,000
2018/05/23 2,250 2,250 2,224 2,248 500
2018/05/22 2,220 2,230 2,191 2,223 4,100
2018/05/21 2,202 2,222 2,184 2,222 3,400
2018/05/18 2,187 2,245 2,187 2,222 5,500
2018/05/17 2,173 2,186 2,161 2,186 1,100
2018/05/16 2,102 2,173 2,102 2,173 2,500
2018/05/15 2,100 2,220 2,079 2,152 6,000
2018/05/14 2,080 2,122 2,061 2,122 5,000
2018/05/11 2,089 2,090 2,049 2,090 3,800
2018/05/10 2,074 2,074 2,031 2,071 6,000
2018/05/09 1,990 1,990 1,990 1,990 100
2018/05/08 2,000 2,000 1,999 1,999 300
2018/05/07 1,990 1,999 1,990 1,999 300
2018/05/02 2,000 2,000 2,000 2,000 100
2018/04/27 2,012 2,012 1,992 2,010 400
2018/04/26 1,981 2,013 1,981 2,013 3,000
2018/04/25 1,979 1,981 1,975 1,975 1,700
2018/04/24 1,998 1,999 1,991 1,991 900
2018/04/23 1,999 1,999 1,981 1,981 700
2018/04/20 1,999 2,000 1,977 2,000 1,800
2018/04/19 1,989 1,998 1,989 1,998 400
2018/04/18 1,990 1,990 1,977 1,990 600
2018/04/17 1,998 1,999 1,976 1,989 2,200
2018/04/16 2,013 2,013 2,000 2,000 900
2018/04/13 2,014 2,032 2,013 2,013 1,300
2018/04/12 2,024 2,274 2,012 2,012 5,000
2018/04/10 1,999 2,019 1,999 2,011 1,200
2018/04/09 2,020 2,020 1,988 1,991 900
2018/04/06 2,025 2,025 2,025 2,025 200
2018/04/05 2,030 2,030 2,030 2,030 200
2018/04/04 2,034 2,034 2,011 2,034 600
2018/04/03 2,035 2,035 2,035 2,035 100
2018/04/02 2,019 2,040 2,019 2,039 500
2018/03/30 1,999 2,019 1,999 2,019 300
2018/03/29 2,020 2,020 2,018 2,020 400
2018/03/28 1,982 2,020 1,982 2,020 200
2018/03/26 2,034 2,040 2,022 2,022 1,500
2018/03/23 2,027 2,038 1,990 2,022 7,200
2018/03/22 2,040 2,040 2,007 2,007 900
2018/03/20 1,998 2,003 1,997 2,003 900
2018/03/19 1,998 2,000 1,998 2,000 200
2018/03/16 1,994 1,997 1,994 1,994 500
2018/03/15 1,992 1,993 1,992 1,993 500
2018/03/14 1,993 1,993 1,992 1,992 400
2018/03/13 1,999 1,999 1,981 1,983 1,300
2018/03/12 1,988 2,004 1,986 1,986 2,600
2018/03/09 2,000 2,000 1,980 1,980 400
2018/03/08 1,979 2,000 1,971 2,000 2,300
2018/03/07 1,976 1,986 1,975 1,975 500
2018/03/06 2,000 2,000 1,980 1,991 600
2018/03/05 1,999 2,000 1,970 1,999 2,700
2018/03/02 1,986 1,999 1,984 1,999 700
2018/03/01 2,000 2,000 1,985 2,000 1,700
2018/02/28 1,990 1,999 1,985 1,999 700
2018/02/27 1,981 1,999 1,981 1,990 800
2018/02/26 1,988 1,988 1,984 1,984 900
2018/02/23 2,000 2,000 1,971 1,981 1,900
2018/02/22 1,999 1,999 1,991 1,991 300
2018/02/21 1,998 1,999 1,956 1,997 3,600
2018/02/20 1,989 1,998 1,989 1,998 200
2018/02/19 1,997 1,997 1,989 1,989 600
2018/02/16 1,988 1,990 1,988 1,989 500
2018/02/15 1,990 1,991 1,911 1,950 2,200
2018/02/14 1,990 1,990 1,971 1,990 1,700
2018/02/13 1,990 1,990 1,979 1,990 1,600
2018/02/09 1,968 1,999 1,952 1,979 3,100
2018/02/08 1,912 1,979 1,912 1,979 2,600
2018/02/07 1,948 1,973 1,932 1,932 1,700
2018/02/06 1,910 1,979 1,853 1,880 6,000
2018/02/05 1,998 1,998 1,941 1,950 10,000
2018/02/02 2,000 2,018 2,000 2,018 800
2018/02/01 1,998 2,000 1,998 2,000 800
2018/01/31 1,991 2,000 1,991 2,000 600
2018/01/30 2,020 2,039 1,992 1,999 3,300
2018/01/29 2,003 2,023 2,000 2,000 2,200
2018/01/26 2,014 2,015 2,001 2,003 1,900
2018/01/25 2,022 2,036 2,019 2,022 1,700
2018/01/24 2,047 2,047 2,022 2,022 900
2018/01/23 2,051 2,051 2,021 2,040 1,100
2018/01/22 2,010 2,040 2,010 2,020 2,300
2018/01/19 2,010 2,020 2,010 2,020 600
2018/01/18 2,050 2,050 2,010 2,010 6,900
2018/01/17 2,059 2,078 2,041 2,050 2,800
2018/01/16 2,080 2,080 2,067 2,079 600
2018/01/15 2,100 2,100 2,053 2,087 4,500
2018/01/12 2,099 2,100 2,090 2,090 1,800
2018/01/11 2,111 2,115 2,087 2,099 4,600
2018/01/10 2,113 2,130 2,113 2,121 2,800
2018/01/09 2,069 2,112 2,069 2,105 8,900
2018/01/05 2,055 2,063 2,050 2,057 3,900
2018/01/04 2,036 2,100 2,022 2,050 3,800

このページの先頭へ