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
2019/12/27 2,579 2,587 2,579 2,587 1,700
2019/12/26 2,585 2,587 2,553 2,553 3,200
2019/12/25 2,600 2,603 2,551 2,560 2,200
2019/12/24 2,600 2,649 2,600 2,600 700
2019/12/23 2,600 2,616 2,596 2,600 6,300
2019/12/20 2,600 2,600 2,600 2,600 1,500
2019/12/19 2,605 2,617 2,565 2,596 4,200
2019/12/18 2,666 2,666 2,578 2,602 2,100
2019/12/17 2,650 2,667 2,570 2,594 4,900
2019/12/16 2,490 2,650 2,490 2,650 11,200
2019/12/13 2,472 2,484 2,470 2,484 4,400
2019/12/12 2,461 2,475 2,460 2,472 1,200
2019/12/11 2,474 2,478 2,465 2,472 1,600
2019/12/10 2,475 2,477 2,471 2,474 3,100
2019/12/09 2,444 2,470 2,430 2,467 11,400
2019/12/06 2,433 2,447 2,433 2,444 1,700
2019/12/05 2,414 2,435 2,414 2,434 1,600
2019/12/04 2,420 2,435 2,420 2,435 1,900
2019/12/03 2,420 2,421 2,420 2,420 300
2019/12/02 2,403 2,420 2,403 2,420 600
2019/11/29 2,424 2,424 2,403 2,420 500
2019/11/28 2,420 2,420 2,419 2,420 800
2019/11/27 2,390 2,405 2,390 2,405 2,800
2019/11/26 2,390 2,395 2,389 2,390 1,200
2019/11/25 2,390 2,390 2,366 2,385 1,000
2019/11/22 2,355 2,380 2,355 2,361 1,700
2019/11/21 2,349 2,379 2,349 2,355 1,000
2019/11/20 2,349 2,350 2,340 2,348 1,300
2019/11/19 2,355 2,355 2,350 2,350 1,000
2019/11/18 2,385 2,385 2,355 2,355 400
2019/11/15 2,380 2,380 2,353 2,353 1,400
2019/11/14 2,342 2,364 2,342 2,344 2,700
2019/11/13 2,339 2,339 2,338 2,338 500
2019/11/12 2,332 2,332 2,332 2,332 300
2019/11/11 2,322 2,340 2,322 2,332 800
2019/11/08 2,330 2,337 2,321 2,328 1,600
2019/11/07 2,327 2,351 2,327 2,338 2,100
2019/11/06 2,337 2,350 2,311 2,327 3,200
2019/11/05 2,303 2,337 2,303 2,337 3,000
2019/11/01 2,307 2,317 2,301 2,301 1,400
2019/10/31 2,332 2,332 2,311 2,329 1,200
2019/10/30 2,333 2,347 2,331 2,332 900
2019/10/29 2,333 2,356 2,333 2,333 500
2019/10/28 2,331 2,334 2,330 2,333 1,600
2019/10/25 2,347 2,347 2,335 2,338 800
2019/10/24 2,340 2,347 2,340 2,347 1,600
2019/10/23 2,375 2,418 2,375 2,390 800
2019/10/21 2,430 2,430 2,380 2,386 1,100
2019/10/18 2,349 2,380 2,346 2,380 3,200
2019/10/17 2,342 2,342 2,342 2,342 100
2019/10/15 2,335 2,343 2,317 2,343 2,100
2019/10/11 2,300 2,343 2,300 2,343 1,300
2019/10/10 2,300 2,300 2,300 2,300 100
2019/10/09 2,299 2,299 2,299 2,299 500
2019/10/08 2,300 2,327 2,300 2,313 600
2019/10/07 2,297 2,300 2,296 2,300 600
2019/10/04 2,296 2,305 2,296 2,303 400
2019/10/03 2,300 2,300 2,296 2,296 1,900
2019/10/02 2,307 2,307 2,301 2,301 2,500
2019/10/01 2,311 2,330 2,307 2,307 1,700
2019/09/30 2,342 2,342 2,311 2,311 1,600
2019/09/27 2,330 2,343 2,330 2,343 800
2019/09/26 2,330 2,330 2,330 2,330 1,400
2019/09/25 2,350 2,350 2,332 2,332 1,400
2019/09/24 2,329 2,355 2,313 2,350 4,400
2019/09/20 2,323 2,349 2,323 2,330 1,200
2019/09/19 2,305 2,343 2,305 2,323 1,600
2019/09/18 2,301 2,323 2,301 2,305 1,100
2019/09/17 2,292 2,302 2,292 2,300 600
2019/09/13 2,300 2,300 2,281 2,291 1,400
2019/09/12 2,282 2,328 2,282 2,300 900
2019/09/11 2,284 2,300 2,280 2,281 2,800
2019/09/10 2,277 2,296 2,277 2,291 700
2019/09/09 2,303 2,328 2,299 2,299 2,200
2019/09/06 2,301 2,347 2,301 2,328 2,400
2019/09/05 2,294 2,350 2,294 2,323 2,800
2019/09/04 2,293 2,343 2,293 2,294 600
2019/09/03 2,293 2,293 2,293 2,293 700
2019/09/02 2,291 2,291 2,291 2,291 200
2019/08/30 2,300 2,303 2,287 2,290 4,200
2019/08/29 2,286 2,362 2,286 2,287 1,400
2019/08/28 2,296 2,302 2,286 2,286 1,600
2019/08/27 2,284 2,302 2,284 2,296 400
2019/08/26 2,349 2,349 2,250 2,284 4,600
2019/08/23 2,314 2,353 2,314 2,314 1,900
2019/08/22 2,330 2,330 2,314 2,314 200
2019/08/21 2,348 2,348 2,348 2,348 100
2019/08/20 2,320 2,354 2,319 2,354 1,400
2019/08/19 2,306 2,355 2,306 2,355 700
2019/08/16 2,300 2,360 2,300 2,310 1,300
2019/08/15 2,307 2,311 2,300 2,300 1,500
2019/08/14 2,263 2,355 2,263 2,311 1,100
2019/08/13 2,261 2,311 2,261 2,311 1,100
2019/08/09 2,304 2,369 2,304 2,311 900
2019/08/08 2,285 2,337 2,285 2,303 500
2019/08/07 2,257 2,351 2,253 2,285 4,600
2019/08/06 2,257 2,257 2,257 2,257 300
2019/08/05 2,316 2,338 2,300 2,307 2,900
2019/08/02 2,400 2,400 2,356 2,356 500
2019/08/01 2,427 2,429 2,334 2,400 2,300
2019/07/31 2,410 2,427 2,410 2,427 400
2019/07/30 2,410 2,410 2,410 2,410 200
2019/07/29 2,438 2,438 2,408 2,410 2,900
2019/07/26 2,480 2,480 2,402 2,402 6,300
2019/07/25 2,546 2,546 2,507 2,510 7,500
2019/07/24 2,490 2,545 2,485 2,540 7,000
2019/07/23 2,435 2,536 2,435 2,490 4,700
2019/07/22 2,420 2,450 2,417 2,435 2,200
2019/07/19 2,384 2,418 2,384 2,415 1,400
2019/07/18 2,410 2,410 2,389 2,390 3,000
2019/07/17 2,430 2,430 2,415 2,415 500
2019/07/16 2,437 2,437 2,437 2,437 200
2019/07/12 2,395 2,437 2,395 2,437 2,600
2019/07/11 2,390 2,394 2,390 2,393 900
2019/07/10 2,351 2,351 2,351 2,351 100
2019/07/09 2,371 2,371 2,363 2,370 1,500
2019/07/08 2,410 2,410 2,378 2,378 700
2019/07/05 2,454 2,459 2,400 2,410 2,700
2019/07/04 2,413 2,413 2,404 2,404 600
2019/07/03 2,460 2,470 2,314 2,402 4,600
2019/07/02 2,470 2,475 2,444 2,460 4,400
2019/07/01 2,498 2,498 2,463 2,471 3,600
2019/06/28 2,407 2,532 2,392 2,478 9,400
2019/06/27 2,405 2,408 2,374 2,408 1,400
2019/06/26 2,422 2,422 2,397 2,397 900
2019/06/25 2,421 2,468 2,400 2,427 9,800
2019/06/24 2,346 2,410 2,338 2,410 10,300
2019/06/21 2,302 2,346 2,299 2,346 3,700
2019/06/20 2,279 2,308 2,279 2,308 3,300
2019/06/19 2,251 2,272 2,251 2,266 700
2019/06/18 2,268 2,269 2,250 2,251 900
2019/06/17 2,266 2,266 2,266 2,266 400
2019/06/14 2,266 2,266 2,247 2,266 600
2019/06/13 2,230 2,240 2,230 2,231 5,500
2019/06/12 2,240 2,251 2,240 2,248 3,700
2019/06/11 2,242 2,263 2,240 2,263 1,000
2019/06/10 2,224 2,268 2,224 2,242 1,500
2019/06/07 2,205 2,208 2,205 2,208 1,100
2019/06/06 2,220 2,220 2,204 2,204 400
2019/06/05 2,224 2,248 2,222 2,224 1,400
2019/06/04 2,242 2,242 2,179 2,201 1,300
2019/06/03 2,230 2,236 2,220 2,220 1,800
2019/05/31 2,202 2,202 2,202 2,202 500
2019/05/30 2,202 2,202 2,202 2,202 500
2019/05/29 2,200 2,229 2,200 2,201 500
2019/05/28 2,230 2,230 2,200 2,200 1,800
2019/05/27 2,249 2,249 2,249 2,249 400
2019/05/24 2,250 2,250 2,250 2,250 100
2019/05/23 2,269 2,269 2,229 2,250 4,500
2019/05/22 2,270 2,270 2,270 2,270 200
2019/05/21 2,280 2,280 2,270 2,270 200
2019/05/20 2,297 2,297 2,275 2,280 700
2019/05/17 2,298 2,298 2,297 2,297 1,200
2019/05/16 2,299 2,299 2,288 2,298 3,100
2019/05/15 2,289 2,299 2,288 2,299 500
2019/05/14 2,315 2,315 2,289 2,290 2,000
2019/05/13 2,276 2,315 2,276 2,315 500
2019/05/10 2,349 2,349 2,271 2,277 3,200
2019/05/09 2,249 2,250 2,231 2,233 800
2019/05/08 2,251 2,251 2,251 2,251 100
2019/05/07 2,254 2,254 2,254 2,254 300
2019/04/26 2,229 2,256 2,224 2,254 1,700
2019/04/25 2,255 2,255 2,243 2,255 600
2019/04/24 2,289 2,290 2,250 2,255 1,900
2019/04/23 2,260 2,260 2,260 2,260 1,800
2019/04/22 2,242 2,250 2,229 2,250 2,600
2019/04/19 2,190 2,242 2,190 2,242 2,400
2019/04/18 2,179 2,190 2,179 2,190 400
2019/04/17 2,184 2,185 2,180 2,180 800
2019/04/16 2,167 2,185 2,167 2,185 1,300
2019/04/15 2,155 2,166 2,155 2,166 800
2019/04/12 2,130 2,155 2,130 2,155 400
2019/04/11 2,135 2,136 2,135 2,136 500
2019/04/10 2,142 2,160 2,142 2,142 400
2019/04/09 2,162 2,180 2,150 2,150 700
2019/04/08 2,142 2,290 2,142 2,162 2,500
2019/04/04 2,120 2,142 2,120 2,142 500
2019/04/03 2,125 2,132 2,120 2,120 300
2019/04/02 2,138 2,138 2,128 2,136 1,200
2019/04/01 2,077 2,149 2,006 2,139 1,600
2019/03/27 2,114 2,131 2,109 2,109 400
2019/03/26 2,135 2,135 2,125 2,125 700
2019/03/25 2,138 2,138 2,125 2,136 1,600
2019/03/22 2,122 2,139 2,122 2,138 700
2019/03/20 2,105 2,134 2,094 2,122 700
2019/03/19 2,108 2,116 2,100 2,116 1,200
2019/03/18 2,100 2,112 2,100 2,112 500
2019/03/15 2,092 2,092 2,087 2,091 600
2019/03/14 2,098 2,137 2,092 2,092 900
2019/03/13 2,090 2,140 2,088 2,088 1,000
2019/03/12 2,047 2,095 2,047 2,090 3,200
2019/03/11 2,028 2,047 2,028 2,047 500
2019/03/08 2,029 2,029 2,020 2,028 600
2019/03/07 2,050 2,050 2,050 2,050 700
2019/03/06 2,075 2,080 2,060 2,080 3,800
2019/03/05 2,080 2,085 2,075 2,075 1,400
2019/03/04 2,095 2,095 2,045 2,080 4,800
2019/03/01 2,067 2,099 2,016 2,095 5,700
2019/02/28 2,000 2,068 1,980 2,068 3,100
2019/02/27 2,021 2,041 2,000 2,041 1,100
2019/02/26 2,000 2,021 2,000 2,021 2,200
2019/02/25 2,034 2,034 2,021 2,021 500
2019/02/22 2,034 2,035 2,011 2,034 900
2019/02/21 2,005 2,034 2,005 2,034 1,900
2019/02/20 2,035 2,038 2,030 2,035 900
2019/02/19 2,050 2,050 2,031 2,035 400
2019/02/18 2,031 2,075 2,031 2,075 400
2019/02/15 2,030 2,030 2,030 2,030 100
2019/02/14 2,027 2,027 2,026 2,026 300
2019/02/13 2,051 2,069 2,026 2,026 1,000
2019/02/12 2,037 2,086 2,037 2,080 600
2019/02/08 2,020 2,087 2,002 2,087 2,200
2019/02/07 2,089 2,110 2,088 2,089 2,800
2019/02/06 2,089 2,089 2,089 2,089 200
2019/02/05 2,094 2,094 2,043 2,075 600
2019/02/04 2,098 2,098 2,098 2,098 100
2019/02/01 2,050 2,090 2,050 2,090 1,000
2019/01/30 2,067 2,068 2,067 2,068 300
2019/01/28 2,109 2,109 2,066 2,066 400
2019/01/25 2,090 2,109 2,090 2,109 800
2019/01/24 2,140 2,140 2,140 2,140 200
2019/01/23 2,101 2,126 2,095 2,126 1,100
2019/01/22 2,086 2,105 2,086 2,105 200
2019/01/21 2,099 2,106 2,099 2,106 400
2019/01/17 2,078 2,106 2,078 2,085 300
2019/01/16 2,093 2,093 2,043 2,085 1,600
2019/01/15 2,080 2,115 2,033 2,033 1,500
2019/01/11 2,088 2,088 2,080 2,080 2,100
2019/01/10 2,110 2,117 2,088 2,088 1,100
2019/01/09 2,110 2,110 2,110 2,110 100
2019/01/08 2,099 2,151 2,099 2,151 200
2019/01/07 2,100 2,169 2,100 2,120 900
2019/01/04 2,029 2,078 2,029 2,078 1,100

このページの先頭へ