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
2020/12/30 2,114 2,114 2,096 2,101 700
2020/12/29 2,103 2,105 2,094 2,100 800
2020/12/28 2,094 2,100 2,093 2,094 600
2020/12/25 2,090 2,104 2,090 2,100 5,200
2020/12/24 2,085 2,106 2,085 2,105 600
2020/12/23 2,100 2,109 2,083 2,109 700
2020/12/22 2,101 2,106 2,070 2,100 3,300
2020/12/21 2,100 2,100 2,100 2,100 600
2020/12/18 2,100 2,116 2,100 2,100 1,200
2020/12/17 2,096 2,100 2,090 2,100 800
2020/12/16 2,065 2,099 2,065 2,093 5,200
2020/12/15 2,119 2,119 2,054 2,065 3,100
2020/12/14 2,100 2,110 2,100 2,100 400
2020/12/11 2,101 2,101 2,100 2,100 300
2020/12/09 2,099 2,114 2,080 2,106 3,500
2020/12/08 2,100 2,100 2,069 2,090 700
2020/12/07 2,062 2,100 2,060 2,068 7,500
2020/12/04 2,060 2,060 2,060 2,060 200
2020/12/03 2,072 2,073 2,054 2,055 2,200
2020/12/02 2,074 2,075 2,057 2,059 1,100
2020/12/01 2,052 2,079 2,052 2,055 4,700
2020/11/30 2,071 2,071 2,067 2,067 1,600
2020/11/27 2,078 2,079 2,067 2,067 600
2020/11/26 2,090 2,090 2,078 2,078 500
2020/11/25 2,067 2,090 2,066 2,070 2,100
2020/11/24 2,077 2,077 2,061 2,066 1,700
2020/11/20 2,060 2,076 2,051 2,076 4,200
2020/11/19 2,082 2,100 2,082 2,100 1,500
2020/11/17 2,100 2,101 2,086 2,100 1,600
2020/11/16 2,090 2,100 2,090 2,100 600
2020/11/13 2,100 2,100 2,080 2,098 1,100
2020/11/12 2,115 2,116 2,100 2,104 2,500
2020/11/11 2,111 2,128 2,111 2,128 600
2020/11/10 2,115 2,121 2,115 2,121 700
2020/11/09 2,140 2,140 2,115 2,126 1,500
2020/11/06 2,135 2,145 2,100 2,145 700
2020/11/05 2,052 2,148 2,052 2,140 1,800
2020/11/04 2,138 2,160 2,099 2,099 1,600
2020/11/02 2,140 2,140 2,028 2,054 2,300
2020/10/30 2,147 2,147 2,140 2,140 900
2020/10/29 2,150 2,200 2,150 2,151 800
2020/10/28 2,170 2,170 2,150 2,150 1,400
2020/10/27 2,182 2,182 2,180 2,180 1,200
2020/10/26 2,190 2,190 2,190 2,190 500
2020/10/23 2,200 2,212 2,200 2,212 600
2020/10/22 2,200 2,211 2,200 2,204 600
2020/10/21 2,213 2,213 2,213 2,213 300
2020/10/20 2,222 2,222 2,211 2,213 300
2020/10/19 2,237 2,237 2,187 2,222 1,100
2020/10/16 2,240 2,240 2,211 2,211 1,000
2020/10/15 2,246 2,246 2,245 2,245 800
2020/10/14 2,250 2,250 2,250 2,250 100
2020/10/13 2,247 2,260 2,247 2,250 400
2020/10/12 2,252 2,260 2,247 2,247 900
2020/10/09 2,279 2,283 2,253 2,254 500
2020/10/08 2,261 2,275 2,260 2,260 600
2020/10/07 2,255 2,260 2,255 2,260 500
2020/10/06 2,255 2,255 2,255 2,255 100
2020/10/05 2,246 2,279 2,246 2,255 500
2020/10/02 2,288 2,288 2,280 2,283 700
2020/09/30 2,255 2,265 2,243 2,243 400
2020/09/29 2,255 2,268 2,228 2,235 1,300
2020/09/28 2,254 2,291 2,253 2,253 1,700
2020/09/25 2,270 2,270 2,252 2,252 2,000
2020/09/24 2,270 2,297 2,258 2,270 700
2020/09/23 2,230 2,270 2,230 2,270 1,400
2020/09/18 2,270 2,270 2,250 2,266 1,100
2020/09/17 2,252 2,252 2,222 2,222 1,700
2020/09/16 2,255 2,255 2,252 2,252 400
2020/09/15 2,260 2,260 2,260 2,260 100
2020/09/14 2,282 2,282 2,254 2,258 700
2020/09/11 2,250 2,250 2,250 2,250 100
2020/09/10 2,255 2,288 2,250 2,250 1,100
2020/09/09 2,256 2,256 2,256 2,256 300
2020/09/08 2,265 2,284 2,265 2,284 700
2020/09/07 2,250 2,257 2,215 2,240 1,300
2020/09/04 2,250 2,263 2,230 2,230 1,500
2020/09/03 2,272 2,280 2,239 2,250 3,300
2020/09/02 2,270 2,275 2,270 2,270 700
2020/09/01 2,272 2,280 2,262 2,262 2,500
2020/08/31 2,280 2,315 2,274 2,276 1,900
2020/08/28 2,336 2,347 2,280 2,280 4,800
2020/08/27 2,350 2,400 2,300 2,316 32,300
2020/08/26 2,538 2,711 2,538 2,683 11,500
2020/08/25 2,500 2,539 2,444 2,495 2,900
2020/08/24 2,400 2,467 2,398 2,460 4,800
2020/08/21 2,266 2,340 2,266 2,331 1,000
2020/08/20 2,330 2,338 2,285 2,301 700
2020/08/19 2,267 2,271 2,262 2,266 1,200
2020/08/18 2,264 2,264 2,264 2,264 100
2020/08/14 2,321 2,321 2,314 2,314 400
2020/08/13 2,399 2,399 2,359 2,359 400
2020/08/12 2,375 2,375 2,375 2,375 300
2020/08/11 2,365 2,365 2,365 2,365 100
2020/08/07 2,262 2,315 2,262 2,315 300
2020/08/06 2,265 2,266 2,238 2,238 900
2020/08/05 2,264 2,332 2,261 2,265 2,000
2020/08/04 2,253 2,261 2,253 2,261 2,500
2020/08/03 2,253 2,253 2,253 2,253 300
2020/07/31 2,280 2,280 2,259 2,259 1,200
2020/07/30 2,297 2,304 2,297 2,304 400
2020/07/29 2,320 2,320 2,295 2,295 800
2020/07/28 2,385 2,385 2,321 2,323 2,000
2020/07/27 2,478 2,478 2,350 2,402 6,200
2020/07/22 2,420 2,440 2,386 2,386 4,700
2020/07/21 2,380 2,439 2,380 2,420 1,300
2020/07/20 2,324 2,400 2,324 2,368 2,300
2020/07/17 2,300 2,342 2,286 2,342 1,100
2020/07/16 2,300 2,300 2,300 2,300 1,400
2020/07/15 2,273 2,300 2,273 2,286 4,700
2020/07/14 2,300 2,300 2,272 2,272 400
2020/07/13 2,369 2,369 2,369 2,369 100
2020/07/10 2,400 2,400 2,300 2,310 300
2020/07/09 2,333 2,333 2,333 2,333 3,800
2020/07/08 2,379 2,383 2,359 2,383 900
2020/07/07 2,371 2,371 2,335 2,335 600
2020/07/06 2,331 2,378 2,321 2,321 700
2020/07/03 2,231 2,255 2,231 2,231 1,900
2020/07/02 2,300 2,300 2,255 2,255 500
2020/07/01 2,282 2,282 2,273 2,273 500
2020/06/30 2,366 2,366 2,282 2,282 200
2020/06/29 2,270 2,350 2,270 2,308 1,400
2020/06/26 2,280 2,283 2,279 2,279 400
2020/06/25 2,300 2,300 2,271 2,279 1,200
2020/06/24 2,290 2,300 2,290 2,300 400
2020/06/23 2,268 2,314 2,268 2,295 800
2020/06/22 2,318 2,318 2,318 2,318 300
2020/06/19 2,340 2,340 2,340 2,340 100
2020/06/18 2,340 2,340 2,340 2,340 100
2020/06/17 2,340 2,340 2,340 2,340 100
2020/06/16 2,295 2,342 2,295 2,342 3,500
2020/06/15 2,397 2,397 2,310 2,320 700
2020/06/12 2,311 2,344 2,252 2,344 300
2020/06/11 2,403 2,409 2,360 2,360 900
2020/06/10 2,400 2,420 2,400 2,420 500
2020/06/09 2,381 2,417 2,380 2,400 2,000
2020/06/08 2,448 2,448 2,412 2,428 800
2020/06/05 2,383 2,448 2,383 2,448 5,700
2020/06/04 2,393 2,393 2,383 2,384 1,200
2020/06/03 2,380 2,396 2,380 2,392 1,300
2020/06/02 2,421 2,421 2,360 2,380 3,300
2020/06/01 2,456 2,456 2,420 2,420 700
2020/05/29 2,404 2,471 2,404 2,406 1,000
2020/05/28 2,450 2,450 2,403 2,404 5,100
2020/05/27 2,435 2,470 2,435 2,470 7,300
2020/05/26 2,410 2,445 2,400 2,415 3,200
2020/05/25 2,410 2,419 2,381 2,406 1,800
2020/05/22 2,410 2,410 2,410 2,410 100
2020/05/21 2,409 2,409 2,409 2,409 200
2020/05/20 2,381 2,381 2,381 2,381 100
2020/05/19 2,409 2,409 2,381 2,381 500
2020/05/18 2,381 2,381 2,381 2,381 300
2020/05/15 2,390 2,436 2,390 2,390 500
2020/05/14 2,410 2,410 2,390 2,390 200
2020/05/13 2,410 2,410 2,380 2,380 1,000
2020/05/12 2,411 2,420 2,411 2,420 200
2020/05/11 2,440 2,446 2,406 2,446 400
2020/05/08 2,447 2,447 2,447 2,447 100
2020/05/07 2,406 2,410 2,400 2,400 600
2020/05/01 2,400 2,417 2,400 2,417 600
2020/04/30 2,332 2,422 2,332 2,422 1,400
2020/04/28 2,346 2,346 2,335 2,335 200
2020/04/27 2,363 2,363 2,300 2,333 1,900
2020/04/24 2,262 2,262 2,255 2,255 400
2020/04/23 2,248 2,262 2,248 2,262 600
2020/04/22 2,239 2,262 2,239 2,256 1,300
2020/04/21 2,318 2,357 2,310 2,333 500
2020/04/20 2,280 2,379 2,251 2,363 1,400
2020/04/17 2,284 2,284 2,284 2,284 300
2020/04/16 2,300 2,300 2,284 2,284 300
2020/04/15 2,291 2,323 2,290 2,309 2,200
2020/04/14 2,280 2,280 2,280 2,280 1,400
2020/04/13 2,278 2,280 2,278 2,280 1,400
2020/04/08 2,208 2,298 2,208 2,278 3,000
2020/04/07 2,199 2,208 2,199 2,208 500
2020/04/06 2,150 2,200 2,150 2,184 900
2020/04/03 2,200 2,200 2,200 2,200 100
2020/04/02 2,201 2,201 2,150 2,150 200
2020/04/01 2,301 2,301 2,201 2,201 200
2020/03/31 2,217 2,257 2,217 2,251 1,400
2020/03/30 2,267 2,267 2,267 2,267 100
2020/03/27 2,298 2,298 2,270 2,270 300
2020/03/26 2,309 2,309 2,285 2,285 600
2020/03/25 2,250 2,309 2,250 2,309 2,200
2020/03/24 2,200 2,209 2,197 2,197 800
2020/03/23 2,101 2,148 2,101 2,148 300
2020/03/19 2,151 2,194 2,110 2,112 4,200
2020/03/18 2,161 2,205 2,130 2,173 5,500
2020/03/17 2,250 2,250 2,133 2,150 1,100
2020/03/16 2,211 2,266 2,190 2,213 2,400
2020/03/13 2,201 2,224 2,111 2,111 7,000
2020/03/12 2,296 2,397 2,224 2,224 4,200
2020/03/11 2,347 2,407 2,346 2,346 3,300
2020/03/10 2,350 2,413 2,313 2,346 7,700
2020/03/09 2,431 2,452 2,390 2,390 5,100
2020/03/06 2,529 2,600 2,520 2,520 1,800
2020/03/05 2,698 2,698 2,697 2,697 300
2020/03/04 2,640 2,679 2,640 2,678 300
2020/03/03 2,606 2,606 2,599 2,604 1,800
2020/03/02 2,430 2,599 2,430 2,599 3,100
2020/02/28 2,535 2,535 2,407 2,450 8,300
2020/02/27 2,616 2,616 2,555 2,567 1,800
2020/02/26 2,592 2,592 2,585 2,585 500
2020/02/25 2,600 2,689 2,579 2,650 4,000
2020/02/21 2,692 2,719 2,692 2,705 900
2020/02/19 2,680 2,692 2,680 2,692 400
2020/02/18 2,700 2,701 2,689 2,700 3,000
2020/02/17 2,750 2,750 2,706 2,706 2,000
2020/02/14 2,777 2,790 2,777 2,780 900
2020/02/13 2,751 2,799 2,751 2,780 500
2020/02/12 2,829 2,829 2,717 2,740 10,800
2020/02/10 2,851 2,926 2,850 2,854 5,000
2020/02/07 2,866 2,910 2,851 2,851 4,300
2020/02/06 2,950 2,989 2,950 2,966 1,600
2020/02/05 2,980 2,980 2,900 2,900 1,700
2020/02/04 2,810 2,940 2,810 2,881 2,900
2020/02/03 2,823 2,835 2,805 2,805 3,700
2020/01/31 2,843 2,930 2,843 2,850 2,400
2020/01/30 2,933 2,986 2,851 2,855 4,800
2020/01/29 3,075 3,075 2,970 2,983 1,200
2020/01/28 3,115 3,115 2,913 2,990 3,900
2020/01/27 3,080 3,185 3,080 3,115 4,600
2020/01/24 3,000 3,195 2,957 3,190 15,600
2020/01/23 2,875 3,000 2,867 2,935 2,600
2020/01/22 2,940 2,940 2,891 2,925 2,900
2020/01/21 3,050 3,100 2,970 2,970 9,600
2020/01/20 2,961 3,075 2,920 3,035 5,600
2020/01/17 2,857 2,911 2,831 2,911 3,200
2020/01/16 2,761 2,820 2,761 2,820 4,100
2020/01/15 2,774 2,774 2,733 2,760 1,700
2020/01/14 2,750 2,750 2,713 2,750 2,100
2020/01/10 2,743 2,743 2,710 2,710 1,500
2020/01/09 2,777 2,857 2,742 2,771 3,900
2020/01/08 2,626 2,770 2,626 2,727 2,900
2020/01/07 2,559 2,646 2,559 2,626 2,000
2020/01/06 2,546 2,591 2,546 2,559 600

このページの先頭へ